{"timestamp": "2026-11-09 23:23:42", "data": {"options": [{"option": "SMG261120C00035000", "bid": 30.4, "bid_size": 20.0, "ask": 32.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 31.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "SMG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 41.0, "iv": 1.8104, "open_interest": 2.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T14:59:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SMG261120C00037500", "bid": 27.9, "bid_size": 31.0, "ask": 29.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 28.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.51, "last_trade_time": "2026-09-21T11:48:57", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "SMG261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3121, "open_interest": 16.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0039, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T15:29:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMG261120C00040000", "bid": 25.3, "bid_size": 16.0, "ask": 27.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 26.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-09-22T11:15:10", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "SMG261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.173, "open_interest": 34.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0051, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T10:31:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMG261120C00042500", "bid": 22.8, "bid_size": 21.0, "ask": 24.9, "ask_size": 37.0, "iv": 0.9791, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0038, "rho": 0.0003, "theo": 23.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-29T11:01:34", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "SMG261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0417, "open_interest": 11.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0013, "vega": 0.0017, "theta": -0.0066, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:32:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMG261120C00045000", "bid": 20.3, "bid_size": 22.0, "ask": 22.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0046, "rho": 0.0015, "theo": 21.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "SMG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.917, "open_interest": 26.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.002, "vega": 0.0024, "theta": -0.0087, "rho": -0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:37:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMG261120C00047500", "bid": 17.8, "bid_size": 51.0, "ask": 19.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0025, "vega": 0.0013, "theta": -0.0069, "rho": 0.002, "theo": 18.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-04T09:33:38", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SMG261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 99.0, "iv": 1.2002, "open_interest": 123.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0031, "vega": 0.0034, "theta": -0.0116, "rho": -0.0003, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMG261120C00050000", "bid": 15.6, "bid_size": 169.0, "ask": 16.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 178.0, "volume": 134.0, "delta": 0.9909, "gamma": 0.0041, "vega": 0.0028, "theta": -0.0102, "rho": 0.0038, "theo": 16.363, "change": 1.65, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T15:51:46", "percent_change": 11.1864, "prev_day_close": 14.75}, {"option": "SMG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 108.0, "iv": 1.0622, "open_interest": 166.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0049, "vega": 0.005, "theta": -0.0155, "rho": -0.0004, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:44:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMG261120C00052500", "bid": 12.7, "bid_size": 166.0, "ask": 14.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0065, "vega": 0.0048, "theta": -0.0149, "rho": 0.0052, "theo": 13.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-02T13:53:18", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SMG261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 85.0, "iv": 0.9079, "open_interest": 23.0, "volume": 13.0, "delta": -0.0275, "gamma": 0.008, "vega": 0.0073, "theta": -0.0208, "rho": -0.0007, "theo": 0.0836, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:22:50", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "SMG261120C00055000", "bid": 10.2, "bid_size": 96.0, "ask": 12.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0108, "vega": 0.0079, "theta": -0.0215, "rho": 0.007, "theo": 11.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T13:44:26", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SMG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 90.0, "iv": 0.7997, "open_interest": 27.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0133, "vega": 0.0108, "theta": -0.0283, "rho": -0.0011, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:52:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMG261120C00057500", "bid": 7.9, "bid_size": 178.0, "ask": 9.7, "ask_size": 86.0, "iv": 0.0, "open_interest": 636.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0188, "vega": 0.0121, "theta": -0.0308, "rho": 0.009, "theo": 8.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T09:36:22", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SMG261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 82.0, "iv": 0.5203, "open_interest": 19.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0226, "vega": 0.0163, "theta": -0.0387, "rho": -0.0018, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:03:49", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SMG261120C00060000", "bid": 5.6, "bid_size": 146.0, "ask": 7.3, "ask_size": 73.0, "iv": 0.4036, "open_interest": 484.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0334, "vega": 0.0205, "theta": -0.0441, "rho": 0.0102, "theo": 6.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T13:13:07", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SMG261120P00060000", "bid": 0.25, "bid_size": 5.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.4593, "open_interest": 28.0, "volume": 25.0, "delta": -0.1328, "gamma": 0.0389, "vega": 0.0246, "theta": -0.0528, "rho": -0.0032, "theo": 0.3761, "change": -0.25, "open": 0.3, "high": 0.35, "low": 0.28, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:19:33", "percent_change": -45.4545, "prev_day_close": 0.550000011920929}, {"option": "SMG261120C00062500", "bid": 3.6, "bid_size": 146.0, "ask": 5.1, "ask_size": 72.0, "iv": 0.4294, "open_interest": 105.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0582, "vega": 0.0312, "theta": -0.0625, "rho": 0.011, "theo": 4.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T11:07:31", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SMG261120P00062500", "bid": 0.05, "bid_size": 178.0, "ask": 0.9, "ask_size": 61.0, "iv": 0.3542, "open_interest": 35.0, "volume": 2.0, "delta": -0.2426, "gamma": 0.064, "vega": 0.0358, "theta": -0.0696, "rho": -0.006, "theo": 0.7198, "change": -0.45, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:41:52", "percent_change": -39.1304, "prev_day_close": 1.15000000596046}, {"option": "SMG261120C00065000", "bid": 2.1, "bid_size": 132.0, "ask": 3.0, "ask_size": 79.0, "iv": 0.4138, "open_interest": 406.0, "volume": 2.0, "delta": 0.6309, "gamma": 0.0859, "vega": 0.0428, "theta": -0.0807, "rho": 0.0095, "theo": 2.4656, "change": 0.6, "open": 1.65, "high": 2.4, "low": 1.65, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T12:52:02", "percent_change": 33.3333, "prev_day_close": 1.79999995231628}, {"option": "SMG261120P00065000", "bid": 1.3, "bid_size": 30.0, "ask": 1.8, "ask_size": 84.0, "iv": 0.4099, "open_interest": 27.0, "volume": 2.0, "delta": -0.4285, "gamma": 0.0867, "vega": 0.0448, "theta": -0.0817, "rho": -0.0106, "theo": 1.479, "change": -0.3, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:21:30", "percent_change": -13.0435, "prev_day_close": 2.29999995231628}, {"option": "SMG261120C00067500", "bid": 0.7, "bid_size": 206.0, "ask": 1.4, "ask_size": 33.0, "iv": 0.3513, "open_interest": 55.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0871, "vega": 0.0435, "theta": -0.084, "rho": 0.0067, "theo": 1.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T13:16:58", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SMG261120P00067500", "bid": 2.4, "bid_size": 63.0, "ask": 3.9, "ask_size": 85.0, "iv": 0.4545, "open_interest": 2.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0815, "vega": 0.0426, "theta": -0.078, "rho": -0.0162, "theo": 2.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T10:33:05", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SMG261120C00070000", "bid": 0.4, "bid_size": 24.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.4092, "open_interest": 190.0, "volume": 17.0, "delta": 0.2403, "gamma": 0.0643, "vega": 0.0359, "theta": -0.0717, "rho": 0.004, "theo": 0.6517, "change": 0.09, "open": 0.25, "high": 0.54, "low": 0.25, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T12:49:09", "percent_change": 20.0, "prev_day_close": 0.450000002980232}, {"option": "SMG261120P00070000", "bid": 4.1, "bid_size": 61.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.3281, "open_interest": 20.0, "volume": 20.0, "delta": -0.7899, "gamma": 0.0577, "vega": 0.0328, "theta": -0.0636, "rho": -0.0204, "theo": 4.9018, "change": -0.8, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T13:33:48", "percent_change": -12.5984, "prev_day_close": 6.35000014305115}, {"option": "SMG261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0422, "vega": 0.0251, "theta": -0.0562, "rho": 0.0024, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMG261120P00072500", "bid": 6.4, "bid_size": 61.0, "ask": 8.4, "ask_size": 56.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0375, "vega": 0.0236, "theta": -0.0489, "rho": -0.0232, "theo": 7.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "SMG261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.4742, "open_interest": 53.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0275, "vega": 0.0187, "theta": -0.0433, "rho": 0.0017, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T13:48:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SMG261120P00075000", "bid": 8.5, "bid_size": 15.0, "ask": 10.8, "ask_size": 40.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0245, "vega": 0.017, "theta": -0.0373, "rho": -0.0251, "theo": 9.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SMG261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 11.0, "iv": 1.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0183, "vega": 0.0139, "theta": -0.0335, "rho": 0.0011, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SMG261120P00077500", "bid": 9.7, "bid_size": 1.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0165, "vega": 0.0124, "theta": -0.0287, "rho": -0.0266, "theo": 11.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SMG261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.7731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0126, "vega": 0.0099, "theta": -0.0264, "rho": 0.0007, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMG261120P00080000", "bid": 13.5, "bid_size": 35.0, "ask": 15.3, "ask_size": 35.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0114, "vega": 0.0093, "theta": -0.0222, "rho": -0.0278, "theo": 14.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SMG261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 49.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0066, "vega": 0.0061, "theta": -0.0172, "rho": 0.0004, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMG261120P00085000", "bid": 18.5, "bid_size": 20.0, "ask": 20.4, "ask_size": 22.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.006, "vega": 0.0056, "theta": -0.0136, "rho": -0.03, "theo": 19.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SMG261218C00030000", "bid": 34.6, "bid_size": 9.0, "ask": 37.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0083, "theo": 36.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-05-22T10:30:42", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "SMG261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 63.0, "iv": 1.346, "open_interest": 15.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0031, "rho": -0.0003, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T10:32:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMG261218C00032500", "bid": 32.1, "bid_size": 8.0, "ask": 35.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0089, "theo": 33.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "SMG261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 68.0, "iv": 1.2236, "open_interest": 1.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0038, "rho": -0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-06-23T11:58:17", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMG261218C00035000", "bid": 29.7, "bid_size": 8.0, "ask": 32.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0098, "theo": 31.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SMG261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 68.0, "iv": 1.1285, "open_interest": 1.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0012, "vega": 0.0045, "theta": -0.0046, "rho": -0.0006, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:04:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMG261218C00037500", "bid": 27.1, "bid_size": 11.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0005, "vega": 0.0011, "theta": 0.0, "rho": 0.0108, "theo": 28.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "SMG261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 69.0, "iv": 1.0211, "open_interest": 6.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0016, "vega": 0.0059, "theta": -0.0056, "rho": -0.0008, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:05:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMG261218C00040000", "bid": 24.6, "bid_size": 8.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0009, "vega": 0.0013, "theta": 0.0, "rho": 0.0114, "theo": 26.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "SMG261218P00040000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.7867, "open_interest": 79.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0022, "vega": 0.0077, "theta": -0.0069, "rho": -0.001, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T11:06:08", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SMG261218C00042500", "bid": 22.4, "bid_size": 12.0, "ask": 25.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0016, "vega": 0.0027, "theta": -0.0014, "rho": 0.0128, "theo": 23.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SMG261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 97.0, "iv": 0.8516, "open_interest": 32.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0031, "vega": 0.01, "theta": -0.0084, "rho": -0.0014, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:17:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMG261218C00045000", "bid": 19.9, "bid_size": 13.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0027, "vega": 0.0052, "theta": -0.0036, "rho": 0.0149, "theo": 21.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-06-03T09:34:46", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SMG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 80.0, "iv": 0.6607, "open_interest": 24.0, "volume": 1.0, "delta": -0.026, "gamma": 0.0044, "vega": 0.0131, "theta": -0.0102, "rho": -0.0019, "theo": 0.1408, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:42:08", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "SMG261218C00047500", "bid": 17.9, "bid_size": 14.0, "ask": 19.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0045, "vega": 0.0073, "theta": -0.0068, "rho": 0.0156, "theo": 18.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.92, "last_trade_time": "2026-11-04T14:14:26", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "SMG261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.6803, "open_interest": 41.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0062, "vega": 0.0172, "theta": -0.0124, "rho": -0.0026, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T09:48:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMG261218C00050000", "bid": 15.2, "bid_size": 69.0, "ask": 17.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 133.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0074, "vega": 0.0112, "theta": -0.0109, "rho": 0.0185, "theo": 16.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T09:35:59", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SMG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 47.0, "iv": 0.5175, "open_interest": 146.0, "volume": 101.0, "delta": -0.0502, "gamma": 0.0088, "vega": 0.0224, "theta": -0.0152, "rho": -0.0037, "theo": 0.2565, "change": -0.05, "open": 0.39, "high": 0.39, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:30:30", "percent_change": -14.2857, "prev_day_close": 0.350000001490116}, {"option": "SMG261218C00052500", "bid": 12.7, "bid_size": 73.0, "ask": 14.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0119, "vega": 0.0183, "theta": -0.0161, "rho": 0.0224, "theo": 14.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T13:32:32", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SMG261218P00052500", "bid": 0.05, "bid_size": 38.0, "ask": 0.6, "ask_size": 88.0, "iv": 0.4926, "open_interest": 107.0, "volume": 100.0, "delta": -0.0708, "gamma": 0.0125, "vega": 0.0293, "theta": -0.0184, "rho": -0.0051, "theo": 0.3546, "change": 0.16, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T10:13:11", "percent_change": 40.0, "prev_day_close": 0.400000000372529}, {"option": "SMG261218C00055000", "bid": 10.4, "bid_size": 77.0, "ask": 12.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0184, "vega": 0.0281, "theta": -0.0222, "rho": 0.0269, "theo": 11.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T12:11:55", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SMG261218P00055000", "bid": 0.2, "bid_size": 28.0, "ask": 0.7, "ask_size": 82.0, "iv": 0.4499, "open_interest": 88.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0177, "vega": 0.0382, "theta": -0.0223, "rho": -0.0073, "theo": 0.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "SMG261218C00057500", "bid": 8.3, "bid_size": 129.0, "ask": 9.9, "ask_size": 80.0, "iv": 0.3564, "open_interest": 74.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0272, "vega": 0.0407, "theta": -0.0286, "rho": 0.0315, "theo": 9.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T10:20:20", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SMG261218P00057500", "bid": 0.45, "bid_size": 30.0, "ask": 1.1, "ask_size": 130.0, "iv": 0.4375, "open_interest": 63.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0249, "vega": 0.0495, "theta": -0.0268, "rho": -0.0104, "theo": 0.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:59:19", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SMG261218C00060000", "bid": 5.9, "bid_size": 168.0, "ask": 7.7, "ask_size": 66.0, "iv": 0.3255, "open_interest": 339.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0374, "vega": 0.0589, "theta": -0.0342, "rho": 0.0397, "theo": 7.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:43:11", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SMG261218P00060000", "bid": 0.9, "bid_size": 39.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.391, "open_interest": 56.0, "volume": 1.0, "delta": -0.212, "gamma": 0.0342, "vega": 0.0624, "theta": -0.0316, "rho": -0.0147, "theo": 1.0763, "change": -0.525, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:19:52", "percent_change": -31.3433, "prev_day_close": 1.67500001192093}, {"option": "SMG261218C00062500", "bid": 4.8, "bid_size": 89.0, "ask": 5.7, "ask_size": 68.0, "iv": 0.3765, "open_interest": 110.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0469, "vega": 0.073, "theta": -0.0378, "rho": 0.0392, "theo": 5.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T10:52:15", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SMG261218P00062500", "bid": 1.6, "bid_size": 32.0, "ask": 2.25, "ask_size": 164.0, "iv": 0.4071, "open_interest": 101.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0444, "vega": 0.0755, "theta": -0.036, "rho": -0.0208, "theo": 1.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-05T13:25:56", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SMG261218C00065000", "bid": 3.4, "bid_size": 61.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.3565, "open_interest": 82.0, "volume": 1.0, "delta": 0.5827, "gamma": 0.0529, "vega": 0.0837, "theta": -0.0391, "rho": 0.037, "theo": 3.5755, "change": 0.59, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T14:02:35", "percent_change": 18.7302, "prev_day_close": 3.14999997615814}, {"option": "SMG261218P00065000", "bid": 2.45, "bid_size": 67.0, "ask": 3.1, "ask_size": 103.0, "iv": 0.3827, "open_interest": 32.0, "volume": 2.0, "delta": -0.4269, "gamma": 0.0523, "vega": 0.0841, "theta": -0.0388, "rho": -0.0278, "theo": 2.5297, "change": -0.9, "open": 3.65, "high": 3.65, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:11:07", "percent_change": -25.0, "prev_day_close": 3.60000002384186}, {"option": "SMG261218C00067500", "bid": 1.9, "bid_size": 197.0, "ask": 2.8, "ask_size": 98.0, "iv": 0.3469, "open_interest": 119.0, "volume": 2.0, "delta": 0.4501, "gamma": 0.053, "vega": 0.0851, "theta": -0.0383, "rho": 0.0302, "theo": 2.3693, "change": -0.2, "open": 2.12, "high": 2.12, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:39:03", "percent_change": -10.0, "prev_day_close": 2.0}, {"option": "SMG261218P00067500", "bid": 3.7, "bid_size": 49.0, "ask": 4.5, "ask_size": 82.0, "iv": 0.3806, "open_interest": 5.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0539, "vega": 0.0845, "theta": -0.0389, "rho": -0.0343, "theo": 3.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T15:21:37", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SMG261218C00070000", "bid": 1.2, "bid_size": 164.0, "ask": 1.75, "ask_size": 31.0, "iv": 0.3442, "open_interest": 265.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0474, "vega": 0.0782, "theta": -0.0356, "rho": 0.0227, "theo": 1.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T14:37:23", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SMG261218P00070000", "bid": 5.2, "bid_size": 72.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.3632, "open_interest": 1.0, "volume": 20.0, "delta": -0.6799, "gamma": 0.0487, "vega": 0.0766, "theta": -0.0363, "rho": -0.0387, "theo": 5.5433, "change": -0.5, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T13:33:48", "percent_change": -7.0922, "prev_day_close": 7.05000019073486}, {"option": "SMG261218C00072500", "bid": 0.15, "bid_size": 264.0, "ask": 1.2, "ask_size": 45.0, "iv": 0.3092, "open_interest": 145.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0391, "vega": 0.0673, "theta": -0.0317, "rho": 0.0166, "theo": 1.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T12:16:39", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SMG261218P00072500", "bid": 7.1, "bid_size": 72.0, "ask": 8.7, "ask_size": 73.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.0403, "vega": 0.0648, "theta": -0.0321, "rho": -0.0407, "theo": 7.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "SMG261218C00075000", "bid": 0.25, "bid_size": 180.0, "ask": 1.05, "ask_size": 96.0, "iv": 0.3714, "open_interest": 99.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.031, "vega": 0.0562, "theta": -0.0276, "rho": 0.0122, "theo": 0.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T13:36:39", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "SMG261218P00075000", "bid": 9.2, "bid_size": 73.0, "ask": 10.9, "ask_size": 83.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0318, "vega": 0.0524, "theta": -0.0275, "rho": -0.0414, "theo": 9.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.36, "last_trade_time": "2026-10-05T09:47:58", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SMG261218C00077500", "bid": 0.25, "bid_size": 60.0, "ask": 0.85, "ask_size": 88.0, "iv": 0.4112, "open_interest": 16.0, "volume": 4.0, "delta": 0.1324, "gamma": 0.0242, "vega": 0.0464, "theta": -0.0238, "rho": 0.0091, "theo": 0.5431, "change": -0.12, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T12:00:38", "percent_change": -24.0, "prev_day_close": 0.499999994412065}, {"option": "SMG261218P00077500", "bid": 11.5, "bid_size": 74.0, "ask": 13.2, "ask_size": 75.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0246, "vega": 0.0418, "theta": -0.0231, "rho": -0.0407, "theo": 12.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SMG261218C00080000", "bid": 0.2, "bid_size": 31.0, "ask": 0.4, "ask_size": 64.0, "iv": 0.4, "open_interest": 63.0, "volume": 2.0, "delta": 0.1008, "gamma": 0.0189, "vega": 0.0383, "theta": -0.0206, "rho": 0.0069, "theo": 0.409, "change": 0.0, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:04:07", "percent_change": 1.70299e-06, "prev_day_close": 0.349999994039536}, {"option": "SMG261218P00080000", "bid": 12.7, "bid_size": 71.0, "ask": 15.7, "ask_size": 70.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0189, "vega": 0.0335, "theta": -0.0192, "rho": -0.0397, "theo": 14.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SMG261218C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 81.0, "iv": 0.4708, "open_interest": 7.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.015, "vega": 0.0318, "theta": -0.0178, "rho": 0.0053, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:46:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMG261218P00082500", "bid": 16.2, "bid_size": 62.0, "ask": 18.1, "ask_size": 62.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0146, "vega": 0.0267, "theta": -0.0158, "rho": -0.0395, "theo": 16.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SMG261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.517, "open_interest": 22.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0119, "vega": 0.0266, "theta": -0.0155, "rho": 0.0042, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-13T15:02:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMG261218P00085000", "bid": 18.4, "bid_size": 17.0, "ask": 20.8, "ask_size": 19.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0114, "vega": 0.0214, "theta": -0.0129, "rho": -0.039, "theo": 19.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "SMG261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 68.0, "iv": 0.594, "open_interest": 34.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0079, "vega": 0.019, "theta": -0.012, "rho": 0.0028, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:29:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMG261218P00090000", "bid": 22.6, "bid_size": 15.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0071, "vega": 0.0141, "theta": -0.0084, "rho": -0.0383, "theo": 24.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SMG261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 59.0, "iv": 0.6618, "open_interest": 12.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0054, "vega": 0.0141, "theta": -0.0094, "rho": 0.0019, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-24T13:51:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMG261218P00095000", "bid": 27.6, "bid_size": 1.0, "ask": 30.9, "ask_size": 1.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0046, "vega": 0.0094, "theta": -0.0051, "rho": -0.0385, "theo": 29.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500011444092}, {"option": "SMG261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 58.0, "iv": 0.7219, "open_interest": 9.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0039, "vega": 0.0107, "theta": -0.0076, "rho": 0.0014, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMG261218P00100000", "bid": 32.4, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0031, "vega": 0.007, "theta": -0.0026, "rho": -0.0397, "theo": 34.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "SMG261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 51.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0029, "vega": 0.0084, "theta": -0.0062, "rho": 0.001, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 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": "SMG261218P00105000", "bid": 37.5, "bid_size": 8.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0008, "rho": -0.0402, "theo": 39.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "SMG261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 62.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0022, "vega": 0.0067, "theta": -0.0052, "rho": 0.0008, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMG261218P00110000", "bid": 42.4, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0016, "vega": 0.0037, "theta": 0.0, "rho": -0.0411, "theo": 44.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "SMG270115C00027500", "bid": 37.2, "bid_size": 1.0, "ask": 40.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0076, "theo": 38.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-09-17T15:49:35", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "SMG270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 25.0, "iv": 1.1322, "open_interest": 10.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0007, "vega": 0.0052, "theta": -0.0034, "rho": -0.0009, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-04-14T12:02:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMG270115C00030000", "bid": 34.6, "bid_size": 9.0, "ask": 37.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0087, "theo": 36.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-17T15:07:49", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "SMG270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 1.0306, "open_interest": 14.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.001, "vega": 0.0067, "theta": -0.004, "rho": -0.0012, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T12:45:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMG270115C00032500", "bid": 32.1, "bid_size": 8.0, "ask": 35.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0014, "theta": 0.0, "rho": 0.0106, "theo": 33.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "SMG270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.9524, "open_interest": 8.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0014, "vega": 0.0085, "theta": -0.0048, "rho": -0.0015, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T15:44:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMG270115C00035000", "bid": 29.6, "bid_size": 9.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0009, "vega": 0.0017, "theta": 0.0, "rho": 0.0113, "theo": 31.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2025-12-12T10:17:55", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "SMG270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 30.0, "iv": 0.8781, "open_interest": 40.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0018, "vega": 0.0107, "theta": -0.0057, "rho": -0.002, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:24:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMG270115C00037500", "bid": 27.3, "bid_size": 1.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0016, "vega": 0.0041, "theta": -0.0007, "rho": 0.0151, "theo": 28.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-06-02T11:10:07", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "SMG270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 31.0, "iv": 0.7951, "open_interest": 36.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0024, "vega": 0.0135, "theta": -0.0067, "rho": -0.0026, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T09:56:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMG270115C00040000", "bid": 24.6, "bid_size": 9.0, "ask": 27.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0026, "vega": 0.0082, "theta": -0.003, "rho": 0.0219, "theo": 26.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T11:36:10", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SMG270115P00040000", "bid": 0.1, "bid_size": 1.0, "ask": 0.7, "ask_size": 19.0, "iv": 0.7488, "open_interest": 59.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0033, "vega": 0.017, "theta": -0.0079, "rho": -0.0033, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SMG270115C00042500", "bid": 22.2, "bid_size": 17.0, "ask": 25.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0041, "vega": 0.0099, "theta": -0.006, "rho": 0.0229, "theo": 23.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SMG270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.6632, "open_interest": 10.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0044, "vega": 0.0212, "theta": -0.0093, "rho": -0.0043, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-06T10:00:16", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SMG270115C00045000", "bid": 20.2, "bid_size": 30.0, "ask": 22.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0061, "vega": 0.0171, "theta": -0.0091, "rho": 0.0334, "theo": 21.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-10-22T09:46:51", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SMG270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.6242, "open_interest": 48.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0058, "vega": 0.0266, "theta": -0.011, "rho": -0.0057, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:19:38", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "SMG270115C00047500", "bid": 17.8, "bid_size": 22.0, "ask": 20.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0086, "vega": 0.0263, "theta": -0.0123, "rho": 0.0468, "theo": 19.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-10-08T10:47:40", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SMG270115P00047500", "bid": 0.05, "bid_size": 36.0, "ask": 0.8, "ask_size": 44.0, "iv": 0.5383, "open_interest": 472.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0078, "vega": 0.0332, "theta": -0.0128, "rho": -0.0074, "theo": 0.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-03T09:56:51", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SMG270115C00050000", "bid": 15.5, "bid_size": 86.0, "ask": 17.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0117, "vega": 0.0369, "theta": -0.0152, "rho": 0.0605, "theo": 16.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-10-22T14:02:17", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "SMG270115P00050000", "bid": 0.2, "bid_size": 44.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.464, "open_interest": 181.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0104, "vega": 0.0414, "theta": -0.015, "rho": -0.0098, "theo": 0.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:04:10", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "SMG270115C00052500", "bid": 13.2, "bid_size": 86.0, "ask": 14.8, "ask_size": 59.0, "iv": 0.3569, "open_interest": 34.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0151, "vega": 0.0486, "theta": -0.0177, "rho": 0.0719, "theo": 14.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-11-02T13:07:06", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SMG270115P00052500", "bid": 0.25, "bid_size": 66.0, "ask": 0.95, "ask_size": 69.0, "iv": 0.4452, "open_interest": 4.0, "volume": 1.0, "delta": -0.1037, "gamma": 0.0138, "vega": 0.051, "theta": -0.0174, "rho": -0.013, "theo": 0.693, "change": -0.085, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:20:06", "percent_change": -12.5926, "prev_day_close": 0.674999982118606}, {"option": "SMG270115C00055000", "bid": 11.0, "bid_size": 150.0, "ask": 12.5, "ask_size": 79.0, "iv": 0.3671, "open_interest": 105.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0191, "vega": 0.0614, "theta": -0.0198, "rho": 0.079, "theo": 12.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.76, "last_trade_time": "2026-11-04T11:09:00", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "SMG270115P00055000", "bid": 0.5, "bid_size": 75.0, "ask": 1.1, "ask_size": 88.0, "iv": 0.4131, "open_interest": 24.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0181, "vega": 0.0627, "theta": -0.0201, "rho": -0.0172, "theo": 0.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T14:33:04", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "SMG270115C00057500", "bid": 8.9, "bid_size": 117.0, "ask": 10.4, "ask_size": 70.0, "iv": 0.3645, "open_interest": 46.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0238, "vega": 0.075, "theta": -0.0221, "rho": 0.0813, "theo": 9.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T13:47:47", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SMG270115P00057500", "bid": 1.0, "bid_size": 31.0, "ask": 1.3, "ask_size": 82.0, "iv": 0.3924, "open_interest": 253.0, "volume": 1.0, "delta": -0.1865, "gamma": 0.0235, "vega": 0.0758, "theta": -0.0229, "rho": -0.0227, "theo": 1.2558, "change": -0.375, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:20:06", "percent_change": -24.5902, "prev_day_close": 1.52499997615814}, {"option": "SMG270115C00060000", "bid": 7.1, "bid_size": 169.0, "ask": 8.5, "ask_size": 82.0, "iv": 0.3676, "open_interest": 145.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0293, "vega": 0.0889, "theta": -0.0246, "rho": 0.0792, "theo": 7.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-11-02T11:09:51", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SMG270115P00060000", "bid": 1.5, "bid_size": 52.0, "ask": 1.8, "ask_size": 25.0, "iv": 0.3743, "open_interest": 65.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0296, "vega": 0.0897, "theta": -0.0256, "rho": -0.0298, "theo": 1.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T14:33:04", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SMG270115C00062500", "bid": 5.8, "bid_size": 79.0, "ask": 6.6, "ask_size": 77.0, "iv": 0.3719, "open_interest": 91.0, "volume": 0.0, "delta": 0.675, "gamma": 0.035, "vega": 0.1015, "theta": -0.0269, "rho": 0.0734, "theo": 6.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.12, "last_trade_time": "2026-11-04T15:04:01", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "SMG270115P00062500", "bid": 2.25, "bid_size": 89.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.3663, "open_interest": 62.0, "volume": 1.0, "delta": -0.33, "gamma": 0.0357, "vega": 0.1019, "theta": -0.0278, "rho": -0.0382, "theo": 2.3986, "change": -0.625, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:20:06", "percent_change": -19.3798, "prev_day_close": 3.22499990463257}, {"option": "SMG270115C00065000", "bid": 4.3, "bid_size": 92.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.3492, "open_interest": 119.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0394, "vega": 0.11, "theta": -0.0283, "rho": 0.0646, "theo": 4.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:53:52", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "SMG270115P00065000", "bid": 3.3, "bid_size": 57.0, "ask": 4.1, "ask_size": 110.0, "iv": 0.3832, "open_interest": 32.0, "volume": 21.0, "delta": -0.426, "gamma": 0.0405, "vega": 0.1101, "theta": -0.0292, "rho": -0.0476, "theo": 3.3403, "change": -0.82, "open": 4.0, "high": 4.0, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T14:20:06", "percent_change": -18.427, "prev_day_close": 4.45000004768372}, {"option": "SMG270115C00067500", "bid": 3.0, "bid_size": 141.0, "ask": 4.1, "ask_size": 112.0, "iv": 0.3643, "open_interest": 100.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0409, "vega": 0.1122, "theta": -0.0285, "rho": 0.0543, "theo": 3.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T15:57:05", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SMG270115P00067500", "bid": 4.4, "bid_size": 72.0, "ask": 5.1, "ask_size": 74.0, "iv": 0.3574, "open_interest": 7.0, "volume": 13.0, "delta": -0.5297, "gamma": 0.0424, "vega": 0.1115, "theta": -0.0294, "rho": -0.0565, "theo": 4.6041, "change": -1.35, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:17:12", "percent_change": -22.314, "prev_day_close": 6.04999995231628}, {"option": "SMG270115C00070000", "bid": 2.25, "bid_size": 57.0, "ask": 3.1, "ask_size": 164.0, "iv": 0.37, "open_interest": 249.0, "volume": 1.0, "delta": 0.3852, "gamma": 0.0392, "vega": 0.1078, "theta": -0.0275, "rho": 0.0439, "theo": 2.4032, "change": 0.155, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T12:17:02", "percent_change": 7.46988, "prev_day_close": 2.07499998807907}, {"option": "SMG270115P00070000", "bid": 6.1, "bid_size": 43.0, "ask": 6.6, "ask_size": 39.0, "iv": 0.3597, "open_interest": 7.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0409, "vega": 0.1057, "theta": -0.0282, "rho": -0.0627, "theo": 6.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-05T15:55:43", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SMG270115C00072500", "bid": 1.3, "bid_size": 192.0, "ask": 2.05, "ask_size": 99.0, "iv": 0.3432, "open_interest": 233.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0352, "vega": 0.0986, "theta": -0.0255, "rho": 0.0347, "theo": 1.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T09:56:52", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "SMG270115P00072500", "bid": 7.6, "bid_size": 81.0, "ask": 8.8, "ask_size": 63.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0371, "vega": 0.095, "theta": -0.0262, "rho": -0.066, "theo": 8.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SMG270115C00075000", "bid": 1.1, "bid_size": 89.0, "ask": 1.4, "ask_size": 33.0, "iv": 0.3552, "open_interest": 139.0, "volume": 2.0, "delta": 0.2372, "gamma": 0.0302, "vega": 0.0873, "theta": -0.0232, "rho": 0.0272, "theo": 1.2985, "change": 0.425, "open": 1.15, "high": 1.25, "low": 1.15, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:14:47", "percent_change": 51.5151, "prev_day_close": 0.825000017881394}, {"option": "SMG270115P00075000", "bid": 9.6, "bid_size": 72.0, "ask": 10.9, "ask_size": 66.0, "iv": 0.3758, "open_interest": 20.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0321, "vega": 0.0816, "theta": -0.0237, "rho": -0.066, "theo": 10.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-09-08T10:04:23", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SMG270115C00077500", "bid": 0.75, "bid_size": 119.0, "ask": 1.25, "ask_size": 105.0, "iv": 0.3753, "open_interest": 95.0, "volume": 1.0, "delta": 0.1867, "gamma": 0.0254, "vega": 0.076, "theta": -0.0208, "rho": 0.0215, "theo": 0.9853, "change": 0.25, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:08:50", "percent_change": 35.7143, "prev_day_close": 0.699999988079071}, {"option": "SMG270115P00077500", "bid": 11.7, "bid_size": 84.0, "ask": 13.2, "ask_size": 67.0, "iv": 0.3894, "open_interest": 20.0, "volume": 0.0, "delta": -0.837, "gamma": 0.027, "vega": 0.0686, "theta": -0.0209, "rho": -0.0646, "theo": 12.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-10-29T11:36:11", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "SMG270115C00080000", "bid": 0.35, "bid_size": 171.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.3561, "open_interest": 140.0, "volume": 1.0, "delta": 0.1485, "gamma": 0.0211, "vega": 0.0657, "theta": -0.0186, "rho": 0.0171, "theo": 0.7647, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:36:43", "percent_change": -4.7619, "prev_day_close": 0.524999991059303}, {"option": "SMG270115P00080000", "bid": 14.0, "bid_size": 81.0, "ask": 15.5, "ask_size": 81.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0223, "vega": 0.0566, "theta": -0.0181, "rho": -0.0624, "theo": 14.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2025-04-14T11:04:07", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SMG270115C00082500", "bid": 0.15, "bid_size": 60.0, "ask": 0.8, "ask_size": 71.0, "iv": 0.3767, "open_interest": 16.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0175, "vega": 0.0567, "theta": -0.0166, "rho": 0.0137, "theo": 0.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:32:11", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMG270115P00082500", "bid": 16.3, "bid_size": 64.0, "ask": 18.1, "ask_size": 64.0, "iv": 0.4398, "open_interest": 2.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0182, "vega": 0.0463, "theta": -0.0154, "rho": -0.0591, "theo": 17.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-06-22T11:43:19", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SMG270115C00085000", "bid": 0.05, "bid_size": 65.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.4024, "open_interest": 81.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0146, "vega": 0.049, "theta": -0.0148, "rho": 0.0112, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T14:01:47", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SMG270115P00085000", "bid": 18.4, "bid_size": 15.0, "ask": 20.6, "ask_size": 37.0, "iv": 0.438, "open_interest": 1.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0148, "vega": 0.0374, "theta": -0.0129, "rho": -0.0544, "theo": 19.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2025-06-23T12:30:32", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "SMG270115C00087500", "bid": 0.1, "bid_size": 35.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.4365, "open_interest": 53.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0122, "vega": 0.0425, "theta": -0.0132, "rho": 0.0092, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T09:34:24", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "SMG270115P00087500", "bid": 20.9, "bid_size": 20.0, "ask": 23.2, "ask_size": 36.0, "iv": 0.4866, "open_interest": 1.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.012, "vega": 0.031, "theta": -0.0106, "rho": -0.0522, "theo": 21.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2025-06-23T12:30:32", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SMG270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.4564, "open_interest": 67.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0103, "vega": 0.0371, "theta": -0.0119, "rho": 0.0077, "theo": 0.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:36:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMG270115P00090000", "bid": 22.7, "bid_size": 33.0, "ask": 25.7, "ask_size": 37.0, "iv": 0.3874, "open_interest": 3.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0098, "vega": 0.0248, "theta": -0.0085, "rho": -0.0491, "theo": 24.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.13, "last_trade_time": "2026-10-16T10:37:01", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "SMG270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.4801, "open_interest": 112.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0087, "vega": 0.0325, "theta": -0.0107, "rho": 0.0065, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMG270115P00092500", "bid": 24.9, "bid_size": 8.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0079, "vega": 0.0205, "theta": -0.0066, "rho": -0.0491, "theo": 26.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "SMG270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.5091, "open_interest": 30.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0075, "vega": 0.0286, "theta": -0.0097, "rho": 0.0055, "theo": 0.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMG270115P00095000", "bid": 27.4, "bid_size": 10.0, "ask": 31.3, "ask_size": 12.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0065, "vega": 0.0168, "theta": -0.005, "rho": -0.047, "theo": 29.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2024-11-06T12:19:48", "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "SMG270115C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.5293, "open_interest": 24.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0064, "vega": 0.0253, "theta": -0.0088, "rho": 0.0047, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-07-30T12:54:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMG270115P00097500", "bid": 30.1, "bid_size": 1.0, "ask": 33.7, "ask_size": 8.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0053, "vega": 0.0132, "theta": -0.0035, "rho": -0.0452, "theo": 31.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "SMG270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 29.0, "iv": 0.5559, "open_interest": 87.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0056, "vega": 0.0225, "theta": -0.008, "rho": 0.0041, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:19:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMG270115P00100000", "bid": 32.7, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0043, "vega": 0.0113, "theta": -0.0022, "rho": -0.0448, "theo": 34.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "SMG270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 33.0, "iv": 0.5976, "open_interest": 121.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0042, "vega": 0.0181, "theta": -0.0068, "rho": 0.0031, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-12T13:00:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMG270115P00105000", "bid": 37.5, "bid_size": 8.0, "ask": 41.1, "ask_size": 8.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.003, "vega": 0.0075, "theta": -0.0001, "rho": -0.0433, "theo": 39.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "SMG270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.6443, "open_interest": 110.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0033, "vega": 0.0148, "theta": -0.0057, "rho": 0.0024, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-14T10:34:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMG270115P00110000", "bid": 42.4, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.002, "vega": 0.0054, "theta": 0.0, "rho": -0.0444, "theo": 44.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "SMG270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 29.0, "iv": 0.6781, "open_interest": 83.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0026, "vega": 0.0122, "theta": -0.0049, "rho": 0.0019, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-10T10:19:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMG270115P00115000", "bid": 47.6, "bid_size": 8.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0014, "vega": 0.0037, "theta": 0.0, "rho": -0.044, "theo": 49.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "SMG270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 25.0, "iv": 0.7191, "open_interest": 21.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0021, "vega": 0.0102, "theta": -0.0043, "rho": 0.0016, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T14:19:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMG270115P00120000", "bid": 52.4, "bid_size": 10.0, "ask": 56.2, "ask_size": 8.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.001, "vega": 0.0027, "theta": 0.0, "rho": -0.0454, "theo": 54.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "SMG270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 62.0, "iv": 0.7579, "open_interest": 2.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0017, "vega": 0.0087, "theta": -0.0037, "rho": 0.0013, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-02-17T14:48:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMG270115P00125000", "bid": 58.1, "bid_size": 12.0, "ask": 60.8, "ask_size": 12.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.002, "theta": 0.0, "rho": -0.0467, "theo": 59.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "SMG270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.5869, "open_interest": 1659.0, "volume": 1.0, "delta": 0.0098, "gamma": 0.0014, "vega": 0.0074, "theta": -0.0033, "rho": 0.0011, "theo": 0.0514, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:31:03", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SMG270115P00130000", "bid": 63.1, "bid_size": 12.0, "ask": 65.6, "ask_size": 12.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0013, "theta": 0.0, "rho": -0.0477, "theo": 64.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "SMG270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 80.0, "iv": 0.8298, "open_interest": 52.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0012, "vega": 0.0064, "theta": -0.0029, "rho": 0.0009, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:13:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMG270115P00135000", "bid": 68.2, "bid_size": 9.0, "ask": 70.5, "ask_size": 12.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": -0.0493, "theo": 69.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "SMG270319C00027500", "bid": 37.2, "bid_size": 8.0, "ask": 40.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0077, "theo": 38.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "SMG270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 21.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0011, "vega": 0.0114, "theta": -0.003, "rho": -0.0028, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMG270319C00030000", "bid": 34.6, "bid_size": 9.0, "ask": 37.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": 0.0097, "theo": 36.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "SMG270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0014, "vega": 0.0148, "theta": -0.0036, "rho": -0.0038, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMG270319C00032500", "bid": 32.2, "bid_size": 8.0, "ask": 35.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.0035, "theta": 0.0, "rho": 0.0162, "theo": 33.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "SMG270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.7223, "open_interest": 71.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.002, "vega": 0.0188, "theta": -0.0044, "rho": -0.005, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:55:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMG270319C00035000", "bid": 29.7, "bid_size": 8.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0021, "vega": 0.0096, "theta": -0.0004, "rho": 0.0314, "theo": 31.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "SMG270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.6644, "open_interest": 36.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0026, "vega": 0.0239, "theta": -0.0054, "rho": -0.0067, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SMG270319C00037500", "bid": 27.0, "bid_size": 8.0, "ask": 30.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0035, "vega": 0.018, "theta": -0.0034, "rho": 0.0478, "theo": 28.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "SMG270319P00037500", "bid": 0.05, "bid_size": 32.0, "ask": 0.9, "ask_size": 30.0, "iv": 0.6167, "open_interest": 59.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0034, "vega": 0.03, "theta": -0.0064, "rho": -0.0087, "theo": 0.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-13T13:57:41", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SMG270319C00040000", "bid": 25.2, "bid_size": 36.0, "ask": 27.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0049, "vega": 0.0261, "theta": -0.0056, "rho": 0.0633, "theo": 26.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.52, "last_trade_time": "2026-11-02T10:59:19", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "SMG270319P00040000", "bid": 0.1, "bid_size": 61.0, "ask": 0.9, "ask_size": 76.0, "iv": 0.5634, "open_interest": 40.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0045, "vega": 0.0373, "theta": -0.0076, "rho": -0.0114, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:15:41", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SMG270319C00042500", "bid": 22.8, "bid_size": 31.0, "ask": 25.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.006, "vega": 0.0379, "theta": -0.0067, "rho": 0.0892, "theo": 24.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SMG270319P00042500", "bid": 0.05, "bid_size": 50.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0058, "vega": 0.0461, "theta": -0.009, "rho": -0.0148, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "SMG270319C00045000", "bid": 20.6, "bid_size": 33.0, "ask": 22.6, "ask_size": 40.0, "iv": 0.4431, "open_interest": 1.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0072, "vega": 0.0505, "theta": -0.0078, "rho": 0.11, "theo": 21.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T09:33:38", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "SMG270319P00045000", "bid": 0.4, "bid_size": 15.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.5057, "open_interest": 15.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0074, "vega": 0.0563, "theta": -0.0106, "rho": -0.0191, "theo": 0.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-15T11:11:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SMG270319C00047500", "bid": 18.3, "bid_size": 29.0, "ask": 20.3, "ask_size": 39.0, "iv": 0.4314, "open_interest": 10.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0089, "vega": 0.061, "theta": -0.0095, "rho": 0.1166, "theo": 19.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-29T12:39:54", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SMG270319P00047500", "bid": 0.5, "bid_size": 40.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.4692, "open_interest": 6.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0093, "vega": 0.0678, "theta": -0.0123, "rho": -0.0246, "theo": 0.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T11:17:54", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "SMG270319C00050000", "bid": 16.2, "bid_size": 67.0, "ask": 18.0, "ask_size": 58.0, "iv": 0.4234, "open_interest": 133.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0112, "vega": 0.0734, "theta": -0.0116, "rho": 0.1193, "theo": 17.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.01, "last_trade_time": "2026-11-04T09:43:50", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "SMG270319P00050000", "bid": 0.9, "bid_size": 32.0, "ask": 1.6, "ask_size": 22.0, "iv": 0.4597, "open_interest": 7.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0116, "vega": 0.0808, "theta": -0.0141, "rho": -0.0313, "theo": 1.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-07T14:05:15", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SMG270319C00052500", "bid": 13.9, "bid_size": 42.0, "ask": 15.7, "ask_size": 46.0, "iv": 0.3911, "open_interest": 10.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0138, "vega": 0.0885, "theta": -0.0139, "rho": 0.1205, "theo": 15.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-10-29T12:39:54", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SMG270319P00052500", "bid": 1.1, "bid_size": 97.0, "ask": 1.95, "ask_size": 114.0, "iv": 0.4324, "open_interest": 109.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0142, "vega": 0.0948, "theta": -0.0159, "rho": -0.0396, "theo": 1.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T14:33:53", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMG270319C00055000", "bid": 12.2, "bid_size": 155.0, "ask": 13.7, "ask_size": 74.0, "iv": 0.4027, "open_interest": 145.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0167, "vega": 0.104, "theta": -0.0162, "rho": 0.1202, "theo": 13.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-11-04T09:55:34", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SMG270319P00055000", "bid": 1.85, "bid_size": 33.0, "ask": 2.55, "ask_size": 86.0, "iv": 0.4371, "open_interest": 47.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0169, "vega": 0.1093, "theta": -0.0178, "rho": -0.0497, "theo": 2.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T09:33:45", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "SMG270319C00057500", "bid": 10.4, "bid_size": 84.0, "ask": 11.8, "ask_size": 81.0, "iv": 0.3972, "open_interest": 33.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0196, "vega": 0.1191, "theta": -0.0183, "rho": 0.1182, "theo": 11.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T15:59:39", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SMG270319P00057500", "bid": 2.4, "bid_size": 63.0, "ask": 3.2, "ask_size": 93.0, "iv": 0.4228, "open_interest": 5.0, "volume": 1.0, "delta": -0.249, "gamma": 0.0197, "vega": 0.1234, "theta": -0.0194, "rho": -0.0614, "theo": 2.6999, "change": -0.5, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:35:59", "percent_change": -15.625, "prev_day_close": 3.20000004768372}, {"option": "SMG270319C00060000", "bid": 9.0, "bid_size": 101.0, "ask": 10.1, "ask_size": 82.0, "iv": 0.4032, "open_interest": 89.0, "volume": 2.0, "delta": 0.7097, "gamma": 0.0223, "vega": 0.1327, "theta": -0.0201, "rho": 0.1142, "theo": 9.5592, "change": 0.69, "open": 9.34, "high": 9.34, "low": 9.34, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-11-09T13:43:19", "percent_change": 7.97688, "prev_day_close": 8.65000009536743}, {"option": "SMG270319P00060000", "bid": 3.2, "bid_size": 64.0, "ask": 4.1, "ask_size": 74.0, "iv": 0.4184, "open_interest": 13.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0224, "vega": 0.1359, "theta": -0.0209, "rho": -0.075, "theo": 3.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:30:58", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SMG270319C00062500", "bid": 7.5, "bid_size": 128.0, "ask": 8.5, "ask_size": 117.0, "iv": 0.3964, "open_interest": 282.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0246, "vega": 0.1437, "theta": -0.0215, "rho": 0.1083, "theo": 7.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T12:36:30", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SMG270319P00062500", "bid": 4.1, "bid_size": 44.0, "ask": 5.1, "ask_size": 86.0, "iv": 0.4106, "open_interest": 3.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.0246, "vega": 0.1458, "theta": -0.0219, "rho": -0.09, "theo": 4.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-25T14:18:58", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SMG270319C00065000", "bid": 6.0, "bid_size": 118.0, "ask": 6.9, "ask_size": 45.0, "iv": 0.3796, "open_interest": 92.0, "volume": 10.0, "delta": 0.5837, "gamma": 0.0263, "vega": 0.151, "theta": -0.0224, "rho": 0.1007, "theo": 6.5851, "change": 0.88, "open": 6.63, "high": 6.63, "low": 6.63, "tick": "no_change", "last_trade_price": 6.63, "last_trade_time": "2026-11-09T15:35:02", "percent_change": 15.3043, "prev_day_close": 5.75}, {"option": "SMG270319P00065000", "bid": 5.1, "bid_size": 80.0, "ask": 6.3, "ask_size": 87.0, "iv": 0.4029, "open_interest": 30.0, "volume": 1.0, "delta": -0.4292, "gamma": 0.0261, "vega": 0.1522, "theta": -0.0224, "rho": -0.1059, "theo": 5.4869, "change": -0.8, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T13:52:55", "percent_change": -12.8, "prev_day_close": 6.25}, {"option": "SMG270319C00067500", "bid": 5.0, "bid_size": 74.0, "ask": 6.0, "ask_size": 83.0, "iv": 0.3913, "open_interest": 25.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0271, "vega": 0.1543, "theta": -0.0227, "rho": 0.092, "theo": 5.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T09:36:22", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SMG270319P00067500", "bid": 6.5, "bid_size": 56.0, "ask": 7.2, "ask_size": 63.0, "iv": 0.3886, "open_interest": 4.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0268, "vega": 0.1546, "theta": -0.0224, "rho": -0.1226, "theo": 6.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-11-05T12:07:42", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SMG270319C00070000", "bid": 4.0, "bid_size": 59.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.3958, "open_interest": 113.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.027, "vega": 0.1533, "theta": -0.0224, "rho": 0.0826, "theo": 4.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T15:53:25", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SMG270319P00070000", "bid": 7.7, "bid_size": 45.0, "ask": 8.8, "ask_size": 42.0, "iv": 0.3807, "open_interest": 4.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0267, "vega": 0.153, "theta": -0.0218, "rho": -0.1389, "theo": 8.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.76, "last_trade_time": "2026-10-05T09:47:58", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SMG270319C00072500", "bid": 3.1, "bid_size": 106.0, "ask": 4.3, "ask_size": 79.0, "iv": 0.391, "open_interest": 16.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0261, "vega": 0.1487, "theta": -0.0217, "rho": 0.0731, "theo": 3.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-05T12:33:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMG270319P00072500", "bid": 9.5, "bid_size": 59.0, "ask": 10.4, "ask_size": 65.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0258, "vega": 0.1477, "theta": -0.0209, "rho": -0.1548, "theo": 9.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "SMG270319C00075000", "bid": 2.5, "bid_size": 117.0, "ask": 3.4, "ask_size": 95.0, "iv": 0.3872, "open_interest": 56.0, "volume": 10.0, "delta": 0.3358, "gamma": 0.0247, "vega": 0.1413, "theta": -0.0207, "rho": 0.0641, "theo": 2.8927, "change": 0.45, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:35:02", "percent_change": 19.1489, "prev_day_close": 2.35000002384186}, {"option": "SMG270319P00075000", "bid": 11.0, "bid_size": 74.0, "ask": 12.5, "ask_size": 63.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0244, "vega": 0.1398, "theta": -0.0195, "rho": -0.1692, "theo": 11.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SMG270319C00077500", "bid": 2.2, "bid_size": 24.0, "ask": 2.7, "ask_size": 94.0, "iv": 0.3928, "open_interest": 7.0, "volume": 10.0, "delta": 0.287, "gamma": 0.0228, "vega": 0.1326, "theta": -0.0195, "rho": 0.055, "theo": 2.3616, "change": 0.425, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:49:04", "percent_change": 21.519, "prev_day_close": 1.97500002384186}, {"option": "SMG270319P00077500", "bid": 13.2, "bid_size": 42.0, "ask": 14.5, "ask_size": 73.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0227, "vega": 0.1299, "theta": -0.018, "rho": -0.1809, "theo": 13.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "SMG270319C00080000", "bid": 1.55, "bid_size": 124.0, "ask": 2.2, "ask_size": 81.0, "iv": 0.3852, "open_interest": 25.0, "volume": 11.0, "delta": 0.2445, "gamma": 0.0208, "vega": 0.1223, "theta": -0.0181, "rho": 0.0476, "theo": 1.9303, "change": 0.25, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:17:14", "percent_change": 16.6667, "prev_day_close": 1.49999994039536}, {"option": "SMG270319P00080000", "bid": 15.2, "bid_size": 44.0, "ask": 16.6, "ask_size": 71.0, "iv": 0.4021, "open_interest": 4.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0209, "vega": 0.1196, "theta": -0.0166, "rho": -0.1885, "theo": 15.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.48, "last_trade_time": "2026-10-16T10:37:01", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SMG270319C00082500", "bid": 1.2, "bid_size": 80.0, "ask": 1.95, "ask_size": 86.0, "iv": 0.3931, "open_interest": 17.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0187, "vega": 0.1117, "theta": -0.0167, "rho": 0.0411, "theo": 1.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T10:15:16", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SMG270319P00082500", "bid": 17.3, "bid_size": 48.0, "ask": 18.7, "ask_size": 67.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0192, "vega": 0.1082, "theta": -0.0152, "rho": -0.1902, "theo": 17.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SMG270319C00085000", "bid": 0.55, "bid_size": 72.0, "ask": 1.7, "ask_size": 25.0, "iv": 0.38, "open_interest": 18.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0168, "vega": 0.1014, "theta": -0.0153, "rho": 0.0355, "theo": 1.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T15:04:01", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "SMG270319P00085000", "bid": 19.3, "bid_size": 38.0, "ask": 21.0, "ask_size": 45.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0177, "vega": 0.0963, "theta": -0.0139, "rho": -0.1863, "theo": 20.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "SMG270319C00090000", "bid": 0.2, "bid_size": 76.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.3857, "open_interest": 4.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0132, "vega": 0.0827, "theta": -0.0127, "rho": 0.0262, "theo": 0.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T10:50:33", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "SMG270319P00090000", "bid": 24.1, "bid_size": 30.0, "ask": 25.7, "ask_size": 44.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0148, "vega": 0.0732, "theta": -0.0116, "rho": -0.1614, "theo": 24.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SMG270319C00095000", "bid": 0.1, "bid_size": 46.0, "ask": 1.0, "ask_size": 59.0, "iv": 0.4056, "open_interest": 1.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0104, "vega": 0.067, "theta": -0.0105, "rho": 0.0196, "theo": 0.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-07-16T13:35:04", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SMG270319P00095000", "bid": 28.7, "bid_size": 15.0, "ask": 30.7, "ask_size": 18.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0119, "vega": 0.0524, "theta": -0.0089, "rho": -0.1308, "theo": 29.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "SMG270319C00100000", "bid": 0.05, "bid_size": 53.0, "ask": 0.9, "ask_size": 45.0, "iv": 0.4335, "open_interest": 20.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0081, "vega": 0.0542, "theta": -0.0087, "rho": 0.0148, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:29:49", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SMG270319P00100000", "bid": 32.6, "bid_size": 17.0, "ask": 35.7, "ask_size": 17.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0089, "vega": 0.0353, "theta": -0.0057, "rho": -0.0984, "theo": 34.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "SMG270319C00105000", "bid": 0.05, "bid_size": 50.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.4556, "open_interest": 8.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0064, "vega": 0.0441, "theta": -0.0072, "rho": 0.0114, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-07T12:20:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMG270319P00105000", "bid": 37.3, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0062, "vega": 0.022, "theta": -0.0023, "rho": -0.0756, "theo": 39.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "SMG270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.4845, "open_interest": 4.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0051, "vega": 0.0361, "theta": -0.0061, "rho": 0.0089, "theo": 0.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-05T12:31:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMG270319P00110000", "bid": 42.3, "bid_size": 8.0, "ask": 46.1, "ask_size": 8.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.004, "vega": 0.0129, "theta": 0.0, "rho": -0.0588, "theo": 44.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "SMG270617C00027500", "bid": 37.2, "bid_size": 1.0, "ask": 40.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0068, "theo": 38.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "SMG270617P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 57.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0013, "vega": 0.0191, "theta": -0.0024, "rho": -0.0066, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SMG270617C00030000", "bid": 34.5, "bid_size": 8.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 36.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "SMG270617P00030000", "bid": 0.05, "bid_size": 40.0, "ask": 0.95, "ask_size": 72.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0018, "vega": 0.0253, "theta": -0.003, "rho": -0.0091, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SMG270617C00032500", "bid": 32.0, "bid_size": 8.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0013, "vega": 0.0026, "theta": 0.0, "rho": 0.0113, "theo": 33.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "SMG270617P00032500", "bid": 0.05, "bid_size": 53.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0024, "vega": 0.0326, "theta": -0.0038, "rho": -0.0124, "theo": 0.3299, "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": 0.400000000372529}, {"option": "SMG270617C00035000", "bid": 29.5, "bid_size": 8.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0032, "vega": 0.014, "theta": 0.0, "rho": 0.0294, "theo": 31.4252, "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": 29.8999996185303}, {"option": "SMG270617P00035000", "bid": 0.1, "bid_size": 34.0, "ask": 1.1, "ask_size": 51.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0032, "vega": 0.0416, "theta": -0.0047, "rho": -0.0166, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "SMG270617C00037500", "bid": 27.8, "bid_size": 41.0, "ask": 29.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0049, "vega": 0.0334, "theta": -0.0014, "rho": 0.068, "theo": 29.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SMG270617P00037500", "bid": 0.25, "bid_size": 33.0, "ask": 1.0, "ask_size": 54.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0041, "vega": 0.0523, "theta": -0.0057, "rho": -0.022, "theo": 0.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "SMG270617C00040000", "bid": 25.5, "bid_size": 42.0, "ask": 27.6, "ask_size": 43.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0056, "vega": 0.0528, "theta": -0.0018, "rho": 0.1213, "theo": 26.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SMG270617P00040000", "bid": 0.25, "bid_size": 43.0, "ask": 1.4, "ask_size": 50.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0052, "vega": 0.064, "theta": -0.0068, "rho": -0.0287, "theo": 0.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "SMG270617C00042500", "bid": 23.3, "bid_size": 42.0, "ask": 25.4, "ask_size": 51.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0064, "vega": 0.0665, "theta": -0.0028, "rho": 0.1462, "theo": 24.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "SMG270617P00042500", "bid": 0.5, "bid_size": 32.0, "ask": 1.45, "ask_size": 56.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0065, "vega": 0.0776, "theta": -0.008, "rho": -0.0369, "theo": 1.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SMG270617C00045000", "bid": 21.2, "bid_size": 58.0, "ask": 23.1, "ask_size": 44.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0077, "vega": 0.0833, "theta": -0.0047, "rho": 0.1587, "theo": 22.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SMG270617P00045000", "bid": 0.85, "bid_size": 71.0, "ask": 1.75, "ask_size": 90.0, "iv": 0.4546, "open_interest": 8.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.008, "vega": 0.0923, "theta": -0.0093, "rho": -0.0469, "theo": 1.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:09:18", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SMG270617C00047500", "bid": 19.1, "bid_size": 83.0, "ask": 20.8, "ask_size": 55.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0093, "vega": 0.1008, "theta": -0.0065, "rho": 0.1697, "theo": 20.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SMG270617P00047500", "bid": 1.2, "bid_size": 70.0, "ask": 2.15, "ask_size": 84.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0095, "vega": 0.1078, "theta": -0.0106, "rho": -0.0587, "theo": 1.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SMG270617C00050000", "bid": 17.1, "bid_size": 82.0, "ask": 18.9, "ask_size": 80.0, "iv": 0.425, "open_interest": 4.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.011, "vega": 0.1185, "theta": -0.0084, "rho": 0.1783, "theo": 18.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T09:40:38", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SMG270617P00050000", "bid": 1.9, "bid_size": 38.0, "ask": 2.55, "ask_size": 83.0, "iv": 0.4408, "open_interest": 0.0, "volume": 100.0, "delta": -0.1634, "gamma": 0.0112, "vega": 0.1236, "theta": -0.0119, "rho": -0.0725, "theo": 2.2277, "change": -0.09, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T10:13:11", "percent_change": -3.75, "prev_day_close": 2.39999997615814}, {"option": "SMG270617C00052500", "bid": 15.2, "bid_size": 90.0, "ask": 16.9, "ask_size": 60.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0127, "vega": 0.1324, "theta": -0.0102, "rho": 0.1839, "theo": 16.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SMG270617P00052500", "bid": 2.5, "bid_size": 27.0, "ask": 3.2, "ask_size": 93.0, "iv": 0.4359, "open_interest": 0.0, "volume": 100.0, "delta": -0.1981, "gamma": 0.0129, "vega": 0.1395, "theta": -0.0132, "rho": -0.0883, "theo": 2.804, "change": 0.065, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T10:13:11", "percent_change": 2.26087, "prev_day_close": 2.875}, {"option": "SMG270617C00055000", "bid": 13.4, "bid_size": 76.0, "ask": 15.1, "ask_size": 61.0, "iv": 0.4081, "open_interest": 2.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0144, "vega": 0.1493, "theta": -0.0118, "rho": 0.1859, "theo": 14.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T09:46:46", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SMG270617P00055000", "bid": 3.1, "bid_size": 60.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.4258, "open_interest": 1.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0145, "vega": 0.1546, "theta": -0.0143, "rho": -0.1062, "theo": 3.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-20T11:05:43", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SMG270617C00057500", "bid": 12.2, "bid_size": 56.0, "ask": 13.5, "ask_size": 71.0, "iv": 0.4194, "open_interest": 1.0, "volume": 1.0, "delta": 0.7311, "gamma": 0.0159, "vega": 0.1645, "theta": -0.0133, "rho": 0.1868, "theo": 12.8399, "change": 0.93, "open": 12.73, "high": 12.73, "low": 12.73, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-11-09T12:56:16", "percent_change": 7.88136, "prev_day_close": 11.7999997138977}, {"option": "SMG270617P00057500", "bid": 4.0, "bid_size": 53.0, "ask": 4.8, "ask_size": 70.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0161, "vega": 0.1678, "theta": -0.0152, "rho": -0.1254, "theo": 4.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SMG270617C00060000", "bid": 10.7, "bid_size": 61.0, "ask": 11.9, "ask_size": 88.0, "iv": 0.4131, "open_interest": 3.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0173, "vega": 0.1772, "theta": -0.0146, "rho": 0.1824, "theo": 11.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-11-04T11:10:59", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SMG270617P00060000", "bid": 4.9, "bid_size": 66.0, "ask": 5.8, "ask_size": 70.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.0174, "vega": 0.1795, "theta": -0.0159, "rho": -0.1464, "theo": 5.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SMG270617C00062500", "bid": 9.3, "bid_size": 62.0, "ask": 10.5, "ask_size": 79.0, "iv": 0.4086, "open_interest": 1.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0184, "vega": 0.1858, "theta": -0.0156, "rho": 0.1753, "theo": 9.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-10-21T10:14:56", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SMG270617P00062500", "bid": 6.0, "bid_size": 52.0, "ask": 6.8, "ask_size": 61.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0185, "vega": 0.1886, "theta": -0.0164, "rho": -0.168, "theo": 6.2959, "change": 0.0, "open": 0.0, "high": 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": "SMG270617C00065000", "bid": 7.8, "bid_size": 76.0, "ask": 9.2, "ask_size": 94.0, "iv": 0.3979, "open_interest": 8.0, "volume": 7.0, "delta": 0.591, "gamma": 0.0193, "vega": 0.1934, "theta": -0.0163, "rho": 0.1662, "theo": 8.6361, "change": 0.55, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T12:42:29", "percent_change": 7.00637, "prev_day_close": 7.84999990463257}, {"option": "SMG270617P00065000", "bid": 7.0, "bid_size": 75.0, "ask": 7.9, "ask_size": 50.0, "iv": 0.4029, "open_interest": 0.0, "volume": 1.0, "delta": -0.4182, "gamma": 0.0193, "vega": 0.1949, "theta": -0.0166, "rho": -0.1895, "theo": 7.4902, "change": -0.9, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T13:52:55", "percent_change": -10.9756, "prev_day_close": 8.20000004768372}, {"option": "SMG270617C00067500", "bid": 6.8, "bid_size": 75.0, "ask": 8.2, "ask_size": 60.0, "iv": 0.402, "open_interest": 25.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0198, "vega": 0.1977, "theta": -0.0168, "rho": 0.1559, "theo": 7.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-11-06T13:13:07", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SMG270617P00067500", "bid": 8.5, "bid_size": 55.0, "ask": 9.3, "ask_size": 65.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.4663, "gamma": 0.0198, "vega": 0.1983, "theta": -0.0165, "rho": -0.2109, "theo": 8.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SMG270617C00070000", "bid": 5.8, "bid_size": 47.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.4053, "open_interest": 13.0, "volume": 0.0, "delta": 0.4951, "gamma": 0.02, "vega": 0.1988, "theta": -0.017, "rho": 0.1453, "theo": 6.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T12:08:06", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SMG270617P00070000", "bid": 9.8, "bid_size": 29.0, "ask": 10.8, "ask_size": 65.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.02, "vega": 0.1988, "theta": -0.0162, "rho": -0.2302, "theo": 10.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "SMG270617C00072500", "bid": 4.9, "bid_size": 79.0, "ask": 6.1, "ask_size": 44.0, "iv": 0.3929, "open_interest": 1.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0199, "vega": 0.1974, "theta": -0.0169, "rho": 0.1334, "theo": 5.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T13:38:32", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMG270617P00072500", "bid": 11.3, "bid_size": 40.0, "ask": 12.5, "ask_size": 57.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.56, "gamma": 0.02, "vega": 0.1967, "theta": -0.0156, "rho": -0.2481, "theo": 11.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SMG270617C00075000", "bid": 4.1, "bid_size": 55.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.3983, "open_interest": 8.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0196, "vega": 0.1933, "theta": -0.0166, "rho": 0.1223, "theo": 4.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T14:38:51", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SMG270617P00075000", "bid": 12.6, "bid_size": 47.0, "ask": 14.2, "ask_size": 47.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0197, "vega": 0.1919, "theta": -0.0149, "rho": -0.2625, "theo": 13.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "SMG270617C00080000", "bid": 2.6, "bid_size": 64.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.3869, "open_interest": 9.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0182, "vega": 0.1801, "theta": -0.0155, "rho": 0.1006, "theo": 3.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T09:51:47", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SMG270617P00080000", "bid": 16.2, "bid_size": 41.0, "ask": 18.0, "ask_size": 50.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0184, "vega": 0.177, "theta": -0.0129, "rho": -0.2868, "theo": 17.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SMG270617C00085000", "bid": 1.85, "bid_size": 65.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0163, "vega": 0.1622, "theta": -0.014, "rho": 0.0814, "theo": 2.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SMG270617P00085000", "bid": 20.1, "bid_size": 36.0, "ask": 22.1, "ask_size": 47.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0167, "vega": 0.1573, "theta": -0.0104, "rho": -0.3034, "theo": 21.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "SMG270617C00090000", "bid": 1.1, "bid_size": 79.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.3844, "open_interest": 7.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0142, "vega": 0.1422, "theta": -0.0124, "rho": 0.0656, "theo": 1.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:21:09", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "SMG270617P00090000", "bid": 24.6, "bid_size": 40.0, "ask": 26.4, "ask_size": 44.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.015, "vega": 0.1347, "theta": -0.0081, "rho": -0.2962, "theo": 25.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "SMG270617C00095000", "bid": 0.7, "bid_size": 75.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0121, "vega": 0.1222, "theta": -0.0107, "rho": 0.0523, "theo": 1.4446, "change": 0.0, "open": 0.0, "high": 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": "SMG270617P00095000", "bid": 28.8, "bid_size": 55.0, "ask": 31.0, "ask_size": 43.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0138, "vega": 0.1099, "theta": -0.0063, "rho": -0.2635, "theo": 29.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "SMG270617C00100000", "bid": 0.6, "bid_size": 75.0, "ask": 1.65, "ask_size": 28.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0102, "vega": 0.104, "theta": -0.0091, "rho": 0.0414, "theo": 1.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "SMG270617P00100000", "bid": 33.6, "bid_size": 47.0, "ask": 35.8, "ask_size": 46.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0124, "vega": 0.0834, "theta": -0.0046, "rho": -0.2192, "theo": 34.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "SMG280121C00025000", "bid": 39.0, "bid_size": 2.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 41.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "SMG280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 43.0, "iv": 0.5516, "open_interest": 10.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0017, "vega": 0.0442, "theta": -0.0026, "rho": -0.0256, "theo": 0.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T11:45:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SMG280121C00027500", "bid": 36.5, "bid_size": 2.0, "ask": 41.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0053, "theo": 38.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-01-28T14:37:00", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "SMG280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 63.0, "iv": 0.6429, "open_interest": 46.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0021, "vega": 0.0552, "theta": -0.0032, "rho": -0.0336, "theo": 0.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T09:42:40", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SMG280121C00030000", "bid": 34.5, "bid_size": 9.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.5654, "open_interest": 9.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0023, "vega": 0.0145, "theta": 0.0, "rho": 0.0379, "theo": 36.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.65, "last_trade_time": "2026-11-06T11:40:49", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "SMG280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 37.0, "iv": 0.6, "open_interest": 6.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0027, "vega": 0.0676, "theta": -0.0038, "rho": -0.0432, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-20T10:55:33", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMG280121C00032500", "bid": 32.0, "bid_size": 25.0, "ask": 35.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0046, "vega": 0.0466, "theta": -0.0047, "rho": 0.1136, "theo": 33.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SMG280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.5625, "open_interest": 12.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0034, "vega": 0.0812, "theta": -0.0045, "rho": -0.0546, "theo": 1.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-01T15:23:18", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SMG280121C00035000", "bid": 29.5, "bid_size": 28.0, "ask": 32.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0048, "vega": 0.0731, "theta": -0.0014, "rho": 0.1736, "theo": 31.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-28T13:22:33", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "SMG280121P00035000", "bid": 0.95, "bid_size": 13.0, "ask": 1.8, "ask_size": 42.0, "iv": 0.4914, "open_interest": 37.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0041, "vega": 0.0962, "theta": -0.0052, "rho": -0.0682, "theo": 1.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-30T10:15:14", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "SMG280121C00037500", "bid": 27.5, "bid_size": 21.0, "ask": 31.4, "ask_size": 20.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0049, "vega": 0.0935, "theta": -0.0026, "rho": 0.2034, "theo": 29.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SMG280121P00037500", "bid": 0.2, "bid_size": 19.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.5542, "open_interest": 2.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0049, "vega": 0.1123, "theta": -0.0059, "rho": -0.084, "theo": 1.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T12:55:40", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "SMG280121C00040000", "bid": 25.5, "bid_size": 80.0, "ask": 28.4, "ask_size": 42.0, "iv": 0.415, "open_interest": 36.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0058, "vega": 0.1159, "theta": -0.0037, "rho": 0.2354, "theo": 27.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-09-28T10:25:04", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SMG280121P00040000", "bid": 0.55, "bid_size": 34.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.4706, "open_interest": 2.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0057, "vega": 0.129, "theta": -0.0066, "rho": -0.1018, "theo": 2.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T09:42:17", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SMG280121C00042500", "bid": 23.5, "bid_size": 21.0, "ask": 26.5, "ask_size": 22.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0067, "vega": 0.135, "theta": -0.0047, "rho": 0.2628, "theo": 25.5457, "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": 24.1500005722046}, {"option": "SMG280121P00042500", "bid": 1.05, "bid_size": 41.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.4532, "open_interest": 7.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0066, "vega": 0.146, "theta": -0.0074, "rho": -0.1224, "theo": 2.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.92, "last_trade_time": "2026-09-29T10:45:24", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "SMG280121C00045000", "bid": 21.5, "bid_size": 19.0, "ask": 24.7, "ask_size": 22.0, "iv": 0.4162, "open_interest": 1.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0076, "vega": 0.1559, "theta": -0.0057, "rho": 0.2857, "theo": 23.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-19T11:06:59", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "SMG280121P00045000", "bid": 1.4, "bid_size": 43.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.4417, "open_interest": 31.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0075, "vega": 0.1629, "theta": -0.0081, "rho": -0.1448, "theo": 3.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-15T11:31:20", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SMG280121C00047500", "bid": 20.0, "bid_size": 23.0, "ask": 23.0, "ask_size": 19.0, "iv": 0.4253, "open_interest": 2.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0084, "vega": 0.1731, "theta": -0.0066, "rho": 0.2876, "theo": 21.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-02T12:47:23", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "SMG280121P00047500", "bid": 1.95, "bid_size": 41.0, "ask": 5.3, "ask_size": 44.0, "iv": 0.4385, "open_interest": 5.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0084, "vega": 0.1801, "theta": -0.0088, "rho": -0.1698, "theo": 3.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-10-05T11:05:43", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SMG280121C00050000", "bid": 18.0, "bid_size": 96.0, "ask": 21.1, "ask_size": 34.0, "iv": 0.4078, "open_interest": 143.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0093, "vega": 0.1902, "theta": -0.0075, "rho": 0.3021, "theo": 20.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.56, "last_trade_time": "2026-11-05T13:04:48", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SMG280121P00050000", "bid": 3.1, "bid_size": 33.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.4439, "open_interest": 19.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0093, "vega": 0.1961, "theta": -0.0094, "rho": -0.1967, "theo": 4.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-10-29T11:22:52", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "SMG280121C00052500", "bid": 16.5, "bid_size": 46.0, "ask": 19.7, "ask_size": 33.0, "iv": 0.4127, "open_interest": 15.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0101, "vega": 0.2078, "theta": -0.0083, "rho": 0.3131, "theo": 18.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-17T13:33:43", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "SMG280121P00052500", "bid": 3.6, "bid_size": 38.0, "ask": 6.9, "ask_size": 33.0, "iv": 0.4334, "open_interest": 19.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0101, "vega": 0.2115, "theta": -0.01, "rho": -0.2259, "theo": 5.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-20T15:58:47", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SMG280121C00055000", "bid": 15.0, "bid_size": 41.0, "ask": 18.2, "ask_size": 28.0, "iv": 0.4098, "open_interest": 9.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0109, "vega": 0.2216, "theta": -0.0091, "rho": 0.3173, "theo": 17.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-20T12:31:12", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "SMG280121P00055000", "bid": 4.5, "bid_size": 23.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.4424, "open_interest": 3.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0109, "vega": 0.2253, "theta": -0.0105, "rho": -0.2552, "theo": 6.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-07-17T11:22:45", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SMG280121C00057500", "bid": 14.9, "bid_size": 32.0, "ask": 16.8, "ask_size": 34.0, "iv": 0.435, "open_interest": 15.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0116, "vega": 0.2352, "theta": -0.0098, "rho": 0.3175, "theo": 15.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-22T15:50:03", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SMG280121P00057500", "bid": 6.1, "bid_size": 22.0, "ask": 8.8, "ask_size": 34.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0117, "vega": 0.2379, "theta": -0.0109, "rho": -0.2839, "theo": 7.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SMG280121C00060000", "bid": 13.4, "bid_size": 26.0, "ask": 15.7, "ask_size": 26.0, "iv": 0.4317, "open_interest": 8.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0122, "vega": 0.2468, "theta": -0.0104, "rho": 0.3149, "theo": 14.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-10-06T10:14:22", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "SMG280121P00060000", "bid": 6.7, "bid_size": 30.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.427, "open_interest": 25.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0123, "vega": 0.2486, "theta": -0.0112, "rho": -0.3137, "theo": 8.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-09-25T13:26:57", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SMG280121C00062500", "bid": 11.0, "bid_size": 28.0, "ask": 14.5, "ask_size": 25.0, "iv": 0.4056, "open_interest": 7.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0127, "vega": 0.2559, "theta": -0.0108, "rho": 0.3085, "theo": 13.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-22T15:50:03", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "SMG280121P00062500", "bid": 7.9, "bid_size": 23.0, "ask": 11.2, "ask_size": 41.0, "iv": 0.4248, "open_interest": 52.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.0129, "vega": 0.2576, "theta": -0.0114, "rho": -0.3425, "theo": 9.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-11T13:23:07", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SMG280121C00065000", "bid": 10.9, "bid_size": 25.0, "ask": 13.5, "ask_size": 30.0, "iv": 0.4254, "open_interest": 11.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0132, "vega": 0.2634, "theta": -0.0112, "rho": 0.3037, "theo": 12.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-01T10:33:56", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SMG280121P00065000", "bid": 9.1, "bid_size": 28.0, "ask": 12.4, "ask_size": 28.0, "iv": 0.4197, "open_interest": 32.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0133, "vega": 0.2645, "theta": -0.0116, "rho": -0.3715, "theo": 10.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-10T13:28:17", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SMG280121C00067500", "bid": 9.0, "bid_size": 187.0, "ask": 12.5, "ask_size": 129.0, "iv": 0.4079, "open_interest": 114.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.0135, "vega": 0.2687, "theta": -0.0116, "rho": 0.2931, "theo": 10.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-11-04T13:48:23", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SMG280121P00067500", "bid": 10.4, "bid_size": 65.0, "ask": 13.8, "ask_size": 60.0, "iv": 0.4173, "open_interest": 3.0, "volume": 0.0, "delta": -0.4259, "gamma": 0.0137, "vega": 0.2694, "theta": -0.0116, "rho": -0.3986, "theo": 12.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.24, "last_trade_time": "2026-01-27T14:06:34", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SMG280121C00070000", "bid": 8.6, "bid_size": 72.0, "ask": 11.5, "ask_size": 66.0, "iv": 0.4156, "open_interest": 12.0, "volume": 2.0, "delta": 0.546, "gamma": 0.0137, "vega": 0.2723, "theta": -0.0118, "rho": 0.2849, "theo": 10.0445, "change": 0.45, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T13:45:14", "percent_change": 4.71204, "prev_day_close": 9.55000019073486}, {"option": "SMG280121P00070000", "bid": 11.5, "bid_size": 66.0, "ask": 15.5, "ask_size": 59.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.014, "vega": 0.2726, "theta": -0.0116, "rho": -0.4246, "theo": 13.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SMG280121C00072500", "bid": 7.1, "bid_size": 53.0, "ask": 10.5, "ask_size": 52.0, "iv": 0.4006, "open_interest": 7.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0138, "vega": 0.2741, "theta": -0.0119, "rho": 0.2723, "theo": 9.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-11-04T09:46:19", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SMG280121P00072500", "bid": 13.8, "bid_size": 55.0, "ask": 17.0, "ask_size": 61.0, "iv": 0.4264, "open_interest": 8.0, "volume": 0.0, "delta": -0.4906, "gamma": 0.0142, "vega": 0.2735, "theta": -0.0115, "rho": -0.4474, "theo": 15.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-09-08T10:04:23", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "SMG280121C00075000", "bid": 7.0, "bid_size": 93.0, "ask": 10.0, "ask_size": 66.0, "iv": 0.4177, "open_interest": 52.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.0138, "vega": 0.2742, "theta": -0.012, "rho": 0.2622, "theo": 8.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T11:22:26", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SMG280121P00075000", "bid": 15.0, "bid_size": 38.0, "ask": 18.5, "ask_size": 44.0, "iv": 0.416, "open_interest": 12.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0143, "vega": 0.2728, "theta": -0.0114, "rho": -0.4717, "theo": 16.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-10-30T09:38:56", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SMG280121C00077500", "bid": 6.2, "bid_size": 35.0, "ask": 9.0, "ask_size": 38.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.0138, "vega": 0.273, "theta": -0.012, "rho": 0.2487, "theo": 7.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SMG280121P00077500", "bid": 16.8, "bid_size": 24.0, "ask": 20.0, "ask_size": 25.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0143, "vega": 0.2707, "theta": -0.0111, "rho": -0.4885, "theo": 18.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "SMG280121C00080000", "bid": 5.5, "bid_size": 59.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.4126, "open_interest": 21.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0137, "vega": 0.2701, "theta": -0.0119, "rho": 0.2377, "theo": 6.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T09:50:56", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "SMG280121P00080000", "bid": 18.3, "bid_size": 31.0, "ask": 22.0, "ask_size": 36.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5823, "gamma": 0.0143, "vega": 0.2671, "theta": -0.0108, "rho": -0.5055, "theo": 20.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SMG280121C00082500", "bid": 4.8, "bid_size": 27.0, "ask": 7.8, "ask_size": 27.0, "iv": 0.4087, "open_interest": 2.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0135, "vega": 0.2665, "theta": -0.0118, "rho": 0.2259, "theo": 6.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SMG280121P00082500", "bid": 20.2, "bid_size": 25.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.0142, "vega": 0.262, "theta": -0.0105, "rho": -0.5172, "theo": 21.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SMG280121C00085000", "bid": 4.3, "bid_size": 63.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.4142, "open_interest": 21.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0132, "vega": 0.2615, "theta": -0.0116, "rho": 0.2137, "theo": 5.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-27T09:50:56", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "SMG280121P00085000", "bid": 22.1, "bid_size": 19.0, "ask": 25.5, "ask_size": 17.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.014, "vega": 0.2551, "theta": -0.0101, "rho": -0.5308, "theo": 23.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "SMG280121C00090000", "bid": 3.2, "bid_size": 83.0, "ask": 6.5, "ask_size": 61.0, "iv": 0.4107, "open_interest": 47.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0126, "vega": 0.2497, "theta": -0.0111, "rho": 0.191, "theo": 4.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-04T15:49:49", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SMG280121P00090000", "bid": 26.2, "bid_size": 21.0, "ask": 29.3, "ask_size": 22.0, "iv": 0.4139, "open_interest": 5.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0135, "vega": 0.2387, "theta": -0.0092, "rho": -0.5363, "theo": 27.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.01, "last_trade_time": "2026-09-21T14:56:28", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SMG280121C00095000", "bid": 2.4, "bid_size": 37.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.4064, "open_interest": 15.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0119, "vega": 0.2356, "theta": -0.0105, "rho": 0.1697, "theo": 4.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-30T13:26:06", "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "SMG280121P00095000", "bid": 30.3, "bid_size": 23.0, "ask": 33.3, "ask_size": 20.0, "iv": 0.4124, "open_interest": 5.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.013, "vega": 0.2203, "theta": -0.0081, "rho": -0.5348, "theo": 31.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.14, "last_trade_time": "2026-02-17T12:03:21", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "SMG280121C00100000", "bid": 2.0, "bid_size": 124.0, "ask": 4.8, "ask_size": 117.0, "iv": 0.4116, "open_interest": 34.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0111, "vega": 0.2205, "theta": -0.0099, "rho": 0.1512, "theo": 3.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T09:33:38", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SMG280121P00100000", "bid": 33.5, "bid_size": 37.0, "ask": 38.0, "ask_size": 39.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0124, "vega": 0.2006, "theta": -0.0071, "rho": -0.5417, "theo": 36.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "SMG280121C00105000", "bid": 1.95, "bid_size": 58.0, "ask": 4.3, "ask_size": 58.0, "iv": 0.4254, "open_interest": 5.0, "volume": 9.0, "delta": 0.2197, "gamma": 0.0102, "vega": 0.2049, "theta": -0.0092, "rho": 0.1338, "theo": 2.8987, "change": 0.075, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:11:09", "percent_change": 2.9703, "prev_day_close": 2.52499994635582}, {"option": "SMG280121P00105000", "bid": 38.0, "bid_size": 43.0, "ask": 42.5, "ask_size": 40.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0122, "vega": 0.1737, "theta": -0.0063, "rho": -0.4959, "theo": 40.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SMG280121C00110000", "bid": 0.85, "bid_size": 58.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.3862, "open_interest": 10.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0094, "vega": 0.1894, "theta": -0.0086, "rho": 0.1179, "theo": 2.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T12:08:52", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "SMG280121P00110000", "bid": 42.5, "bid_size": 47.0, "ask": 47.0, "ask_size": 37.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0123, "vega": 0.1475, "theta": -0.0061, "rho": -0.422, "theo": 45.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}], "symbol": "SMG", "security_type": "stock", "exchange_id": 3, "current_price": 66.34, "price_change": 1.63, "price_change_percent": 2.5189, "bid": 65.92, "ask": 68.05, "bid_size": 100, "ask_size": 100, "open": 65.7, "high": 66.8, "low": 64.1679, "close": 66.34, "prev_day_close": 64.71, "volume": 1113041, "iv30": 36.104, "iv30_change": -2.016, "iv30_change_percent": -5.2886, "seqno": 10403537700, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SMG"}