{"timestamp": "2026-11-10 04:41:15", "data": {"options": [{"option": "SMHI261120C00005000", "bid": 3.0, "bid_size": 46.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0189, "vega": 0.0009, "theta": -0.0073, "rho": 0.0017, "theo": 4.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-19T15:41:07", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SMHI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.864, "open_interest": 200.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.019, "vega": 0.0009, "theta": -0.0078, "rho": -0.0001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:46:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMHI261120C00007500", "bid": 0.65, "bid_size": 46.0, "ask": 2.35, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.117, "vega": 0.0034, "theta": -0.0171, "rho": 0.0022, "theo": 1.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMHI261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 35.0, "iv": 2.1152, "open_interest": 401.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.1176, "vega": 0.0034, "theta": -0.0174, "rho": -0.0004, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:36:40", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMHI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 49.0, "iv": 1.352, "open_interest": 12.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.1967, "vega": 0.0061, "theta": -0.0344, "rho": 0.0011, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T10:43:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMHI261120P00010000", "bid": 0.2, "bid_size": 93.0, "ask": 1.95, "ask_size": 35.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.198, "vega": 0.0061, "theta": -0.0346, "rho": -0.0018, "theo": 1.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "SMHI261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 77.0, "iv": 2.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0995, "vega": 0.0044, "theta": -0.035, "rho": 0.0006, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMHI261120P00012500", "bid": 2.7, "bid_size": 46.0, "ask": 4.5, "ask_size": 42.0, "iv": 1.8026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.1003, "vega": 0.0044, "theta": -0.0349, "rho": -0.0024, "theo": 3.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SMHI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 73.0, "iv": 2.9827, "open_interest": 0.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0626, "vega": 0.0034, "theta": -0.0327, "rho": 0.0004, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMHI261120P00015000", "bid": 5.2, "bid_size": 46.0, "ask": 7.0, "ask_size": 36.0, "iv": 2.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0633, "vega": 0.0033, "theta": -0.0324, "rho": -0.0027, "theo": 6.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SMHI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 73.0, "iv": 3.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0449, "vega": 0.0028, "theta": -0.0305, "rho": 0.0003, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMHI261120P00017500", "bid": 7.7, "bid_size": 46.0, "ask": 9.5, "ask_size": 36.0, "iv": 2.8798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0456, "vega": 0.0027, "theta": -0.03, "rho": -0.0029, "theo": 8.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SMHI261218C00002500", "bid": 4.2, "bid_size": 1.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0079, "vega": 0.0019, "theta": -0.0061, "rho": 0.0024, "theo": 6.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SMHI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 75.0, "iv": 4.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0079, "vega": 0.002, "theta": -0.0068, "rho": -0.0004, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMHI261218C00005000", "bid": 3.0, "bid_size": 46.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0298, "vega": 0.0044, "theta": -0.0089, "rho": 0.0045, "theo": 4.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SMHI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 84.0, "iv": 2.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.03, "vega": 0.0044, "theta": -0.0094, "rho": -0.001, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMHI261218C00007500", "bid": 0.75, "bid_size": 46.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.096, "vega": 0.0086, "theta": -0.0108, "rho": 0.0058, "theo": 2.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SMHI261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 62.0, "iv": 1.2058, "open_interest": 100.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0971, "vega": 0.0087, "theta": -0.0111, "rho": -0.0023, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:52:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMHI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 77.0, "iv": 0.7654, "open_interest": 209.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.1704, "vega": 0.0119, "theta": -0.0119, "rho": 0.0038, "theo": 0.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:41:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMHI261218P00010000", "bid": 0.3, "bid_size": 93.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.176, "vega": 0.0117, "theta": -0.0122, "rho": -0.0053, "theo": 1.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SMHI261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 66.0, "iv": 1.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.1019, "vega": 0.0094, "theta": -0.0123, "rho": 0.0021, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMHI261218P00012500", "bid": 2.65, "bid_size": 46.0, "ask": 4.5, "ask_size": 37.0, "iv": 1.0041, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.1064, "vega": 0.0088, "theta": -0.0125, "rho": -0.0068, "theo": 3.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "SMHI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 84.0, "iv": 1.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.068, "vega": 0.0077, "theta": -0.0122, "rho": 0.0014, "theo": 0.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMHI261218P00015000", "bid": 5.1, "bid_size": 46.0, "ask": 7.0, "ask_size": 43.0, "iv": 1.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0714, "vega": 0.0069, "theta": -0.0122, "rho": -0.0073, "theo": 6.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SMHI261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 84.0, "iv": 1.8281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0509, "vega": 0.0066, "theta": -0.012, "rho": 0.0011, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMHI261218P00017500", "bid": 7.6, "bid_size": 46.0, "ask": 9.5, "ask_size": 45.0, "iv": 1.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0539, "vega": 0.0057, "theta": -0.0118, "rho": -0.0077, "theo": 8.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SMHI270115C00002500", "bid": 4.2, "bid_size": 1.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0093, "vega": 0.0031, "theta": -0.0053, "rho": 0.0023, "theo": 6.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SMHI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 75.0, "iv": 3.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0087, "vega": 0.0032, "theta": -0.0056, "rho": -0.001, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SMHI270115C00005000", "bid": 3.1, "bid_size": 49.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0314, "vega": 0.0068, "theta": -0.0073, "rho": 0.005, "theo": 4.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-20T11:07:46", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SMHI270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 79.0, "iv": 1.7811, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0305, "vega": 0.0069, "theta": -0.0075, "rho": -0.0023, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SMHI270115C00007500", "bid": 0.8, "bid_size": 49.0, "ask": 2.75, "ask_size": 50.0, "iv": 0.4696, "open_interest": 16.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0858, "vega": 0.0122, "theta": -0.0084, "rho": 0.007, "theo": 2.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-08T15:07:46", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "SMHI270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 49.0, "iv": 0.9742, "open_interest": 101.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0847, "vega": 0.0122, "theta": -0.0084, "rho": -0.005, "theo": 0.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T14:25:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SMHI270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 45.0, "iv": 0.6965, "open_interest": 172.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.1366, "vega": 0.0154, "theta": -0.0084, "rho": 0.0055, "theo": 0.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T14:13:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SMHI270115P00010000", "bid": 0.35, "bid_size": 93.0, "ask": 2.35, "ask_size": 65.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.1365, "vega": 0.0154, "theta": -0.0082, "rho": -0.0108, "theo": 1.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "SMHI270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 62.0, "iv": 0.9944, "open_interest": 8.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0938, "vega": 0.0125, "theta": -0.008, "rho": 0.0033, "theo": 0.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T11:44:34", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SMHI270115P00012500", "bid": 2.6, "bid_size": 46.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.7164, "open_interest": 1.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0949, "vega": 0.0125, "theta": -0.0077, "rho": -0.0147, "theo": 3.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-30T09:42:05", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SMHI270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 84.0, "iv": 1.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.065, "vega": 0.0102, "theta": -0.0076, "rho": 0.0023, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SMHI270115P00015000", "bid": 5.1, "bid_size": 46.0, "ask": 7.1, "ask_size": 48.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0667, "vega": 0.0101, "theta": -0.0072, "rho": -0.0167, "theo": 6.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SMHI270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 84.0, "iv": 1.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0492, "vega": 0.0087, "theta": -0.0073, "rho": 0.0018, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SMHI270115P00017500", "bid": 7.6, "bid_size": 46.0, "ask": 9.6, "ask_size": 39.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0513, "vega": 0.0085, "theta": -0.0066, "rho": -0.0178, "theo": 8.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SMHI270416C00005000", "bid": 2.95, "bid_size": 47.0, "ask": 5.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0294, "vega": 0.0107, "theta": -0.0027, "rho": 0.0153, "theo": 4.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-29T14:21:41", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SMHI270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 78.0, "iv": 1.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0295, "vega": 0.0107, "theta": -0.0033, "rho": -0.0052, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SMHI270416C00007500", "bid": 0.95, "bid_size": 46.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0735, "vega": 0.0188, "theta": -0.0038, "rho": 0.019, "theo": 2.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "SMHI270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 69.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0747, "vega": 0.0189, "theta": -0.0041, "rho": -0.0113, "theo": 0.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SMHI270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.5627, "open_interest": 48.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.1096, "vega": 0.0239, "theta": -0.0044, "rho": 0.015, "theo": 1.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T09:52:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SMHI270416P00010000", "bid": 0.7, "bid_size": 46.0, "ask": 3.0, "ask_size": 45.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.1135, "vega": 0.0239, "theta": -0.0044, "rho": -0.0212, "theo": 1.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SMHI270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 42.0, "iv": 0.7308, "open_interest": 5.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.0894, "vega": 0.0216, "theta": -0.0044, "rho": 0.0099, "theo": 0.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SMHI270416P00012500", "bid": 2.45, "bid_size": 46.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0953, "vega": 0.021, "theta": -0.0043, "rho": -0.0274, "theo": 3.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SMHI270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 97.0, "iv": 0.867, "open_interest": 112.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0678, "vega": 0.0185, "theta": -0.0043, "rho": 0.0072, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:30:21", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SMHI270416P00015000", "bid": 4.8, "bid_size": 46.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0746, "vega": 0.0174, "theta": -0.0039, "rho": -0.0298, "theo": 6.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SMHI270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 58.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0538, "vega": 0.0162, "theta": -0.0042, "rho": 0.0057, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SMHI270416P00017500", "bid": 7.3, "bid_size": 46.0, "ask": 9.8, "ask_size": 37.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0611, "vega": 0.0144, "theta": -0.0035, "rho": -0.0307, "theo": 8.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}], "symbol": "SMHI", "security_type": "stock", "exchange_id": 3, "current_price": 9.16, "price_change": 0.41, "price_change_percent": 4.476, "bid": 6.95, "ask": 9.22, "bid_size": 200, "ask_size": 100, "open": 8.75, "high": 9.3, "low": 8.56, "close": 9.16, "prev_day_close": 9.16, "volume": 171601, "iv30": 83.296, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199536, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "SMHI"}