{"timestamp": "2026-11-10 23:04:11", "data": {"options": [{"option": "SMIN261120C00050000", "bid": 18.7, "bid_size": 215.0, "ask": 22.8, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0054, "vega": 0.0091, "theta": -0.0504, "rho": 0.0155, "theo": 21.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "SMIN261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 112.0, "iv": 1.7681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0054, "vega": 0.0092, "theta": -0.0534, "rho": -0.0008, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00055000", "bid": 13.7, "bid_size": 215.0, "ask": 17.8, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0091, "vega": 0.0125, "theta": -0.057, "rho": 0.0168, "theo": 16.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "SMIN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 111.0, "iv": 1.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0092, "vega": 0.0126, "theta": -0.0594, "rho": -0.0011, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00057000", "bid": 11.7, "bid_size": 215.0, "ask": 15.8, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0115, "vega": 0.0143, "theta": -0.0597, "rho": 0.0172, "theo": 14.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "SMIN261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 180.0, "iv": 1.2514, "open_interest": 5.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0116, "vega": 0.0143, "theta": -0.062, "rho": -0.0014, "theo": 0.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T09:30:53", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00058000", "bid": 10.7, "bid_size": 215.0, "ask": 14.8, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.013, "vega": 0.0153, "theta": -0.0611, "rho": 0.0174, "theo": 13.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SMIN261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 178.0, "iv": 1.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0131, "vega": 0.0154, "theta": -0.0633, "rho": -0.0015, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00059000", "bid": 9.7, "bid_size": 215.0, "ask": 13.8, "ask_size": 162.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0148, "vega": 0.0165, "theta": -0.0625, "rho": 0.0176, "theo": 12.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-01T09:30:20", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SMIN261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 178.0, "iv": 1.1197, "open_interest": 2.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0149, "vega": 0.0166, "theta": -0.0646, "rho": -0.0016, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:56:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00060000", "bid": 8.7, "bid_size": 215.0, "ask": 12.8, "ask_size": 162.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0169, "vega": 0.0178, "theta": -0.064, "rho": 0.0177, "theo": 11.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:57:27", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SMIN261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 178.0, "iv": 1.0397, "open_interest": 2.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0171, "vega": 0.0179, "theta": -0.066, "rho": -0.0018, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T15:41:24", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00061000", "bid": 7.7, "bid_size": 215.0, "ask": 11.8, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0194, "vega": 0.0192, "theta": -0.0653, "rho": 0.0178, "theo": 10.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SMIN261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 167.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0196, "vega": 0.0193, "theta": -0.0673, "rho": -0.002, "theo": 0.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00062000", "bid": 6.8, "bid_size": 215.0, "ask": 10.8, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0225, "vega": 0.0209, "theta": -0.0667, "rho": 0.0179, "theo": 9.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SMIN261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 167.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0228, "vega": 0.0211, "theta": -0.0686, "rho": -0.0021, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00063000", "bid": 5.9, "bid_size": 217.0, "ask": 9.6, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0263, "vega": 0.0227, "theta": -0.0681, "rho": 0.0179, "theo": 8.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SMIN261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 180.0, "iv": 0.8299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0267, "vega": 0.0228, "theta": -0.07, "rho": -0.0024, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00064000", "bid": 5.0, "bid_size": 217.0, "ask": 8.6, "ask_size": 164.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.031, "vega": 0.0248, "theta": -0.0693, "rho": 0.0179, "theo": 7.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-06-29T10:25:34", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SMIN261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 180.0, "iv": 0.7671, "open_interest": 1.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0315, "vega": 0.0251, "theta": -0.0712, "rho": -0.0027, "theo": 0.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T09:30:15", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00065000", "bid": 4.5, "bid_size": 220.0, "ask": 7.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.037, "vega": 0.0272, "theta": -0.0705, "rho": 0.0177, "theo": 6.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SMIN261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 180.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0376, "vega": 0.0274, "theta": -0.0724, "rho": -0.0031, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120C00066000", "bid": 3.5, "bid_size": 220.0, "ask": 6.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0447, "vega": 0.03, "theta": -0.0715, "rho": 0.0175, "theo": 5.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:57:27", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SMIN261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 180.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0455, "vega": 0.0304, "theta": -0.0735, "rho": -0.0034, "theo": 0.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SMIN261120C00067000", "bid": 2.5, "bid_size": 211.0, "ask": 5.4, "ask_size": 136.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0546, "vega": 0.0332, "theta": -0.0723, "rho": 0.0171, "theo": 4.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-08-05T13:38:27", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SMIN261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 176.0, "iv": 0.5825, "open_interest": 12.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0558, "vega": 0.0334, "theta": -0.0744, "rho": -0.004, "theo": 0.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T09:30:22", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SMIN261120C00068000", "bid": 1.65, "bid_size": 211.0, "ask": 4.5, "ask_size": 139.0, "iv": 0.1671, "open_interest": 15.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0677, "vega": 0.0369, "theta": -0.0727, "rho": 0.0164, "theo": 3.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:30:15", "percent_change": 0.0, "prev_day_close": 2.62499988079071}, {"option": "SMIN261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 164.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0694, "vega": 0.0372, "theta": -0.0749, "rho": -0.0047, "theo": 0.6987, "change": 0.0, "open": 0.0, "high": 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": "SMIN261120C00069000", "bid": 1.0, "bid_size": 203.0, "ask": 3.9, "ask_size": 153.0, "iv": 0.252, "open_interest": 13.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0842, "vega": 0.041, "theta": -0.0727, "rho": 0.0154, "theo": 2.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T15:44:52", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "SMIN261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 156.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0867, "vega": 0.0413, "theta": -0.0751, "rho": -0.0057, "theo": 0.8298, "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": 1.20000004768372}, {"option": "SMIN261120C00070000", "bid": 0.35, "bid_size": 238.0, "ask": 3.6, "ask_size": 153.0, "iv": 0.3006, "open_interest": 2.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.1027, "vega": 0.0448, "theta": -0.072, "rho": 0.0138, "theo": 2.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-05T09:30:15", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SMIN261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 156.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.1063, "vega": 0.0449, "theta": -0.0746, "rho": -0.007, "theo": 1.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMIN261120C00071000", "bid": 0.05, "bid_size": 537.0, "ask": 2.9, "ask_size": 156.0, "iv": 0.3111, "open_interest": 63.0, "volume": 0.0, "delta": 0.5153, "gamma": 0.1148, "vega": 0.0469, "theta": -0.0707, "rho": 0.0115, "theo": 1.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-28T14:25:50", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "SMIN261120P00071000", "bid": 0.2, "bid_size": 240.0, "ask": 3.2, "ask_size": 156.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.1196, "vega": 0.0464, "theta": -0.0735, "rho": -0.0082, "theo": 1.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-04T13:52:20", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SMIN261120C00072000", "bid": 0.05, "bid_size": 10.0, "ask": 2.45, "ask_size": 155.0, "iv": 0.3578, "open_interest": 2.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.1099, "vega": 0.0456, "theta": -0.0695, "rho": 0.0091, "theo": 0.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T11:25:55", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "SMIN261120P00072000", "bid": 0.8, "bid_size": 203.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.1157, "vega": 0.0442, "theta": -0.0727, "rho": -0.0094, "theo": 2.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "SMIN261120C00073000", "bid": 0.05, "bid_size": 5.0, "ask": 2.3, "ask_size": 155.0, "iv": 0.422, "open_interest": 1.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0936, "vega": 0.0419, "theta": -0.0686, "rho": 0.0071, "theo": 0.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-10T14:04:40", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "SMIN261120P00073000", "bid": 1.45, "bid_size": 203.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0994, "vega": 0.0398, "theta": -0.0722, "rho": -0.0099, "theo": 2.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "SMIN261120C00074000", "bid": 0.05, "bid_size": 5.0, "ask": 1.65, "ask_size": 205.0, "iv": 0.4159, "open_interest": 8.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0768, "vega": 0.0379, "theta": -0.0677, "rho": 0.0057, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T11:27:08", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SMIN261120P00074000", "bid": 2.2, "bid_size": 203.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0821, "vega": 0.0351, "theta": -0.0719, "rho": -0.0101, "theo": 3.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "SMIN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 79.0, "iv": 0.3512, "open_interest": 9.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.063, "vega": 0.0343, "theta": -0.0668, "rho": 0.0047, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SMIN261120P00075000", "bid": 3.1, "bid_size": 203.0, "ask": 5.8, "ask_size": 51.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0676, "vega": 0.0309, "theta": -0.0712, "rho": -0.0097, "theo": 4.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SMIN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 180.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0288, "vega": 0.0226, "theta": -0.0618, "rho": 0.0025, "theo": 0.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMIN261120P00080000", "bid": 7.3, "bid_size": 215.0, "ask": 11.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0313, "vega": 0.0183, "theta": -0.0665, "rho": -0.0089, "theo": 9.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SMIN261218C00060000", "bid": 8.7, "bid_size": 213.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0068, "vega": 0.0096, "theta": -0.0024, "rho": 0.0547, "theo": 11.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SMIN261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 110.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0322, "vega": 0.0446, "theta": -0.0176, "rho": -0.0092, "theo": 0.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SMIN261218C00061000", "bid": 7.7, "bid_size": 213.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0079, "vega": 0.0103, "theta": -0.0024, "rho": 0.0551, "theo": 10.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SMIN261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 110.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0386, "vega": 0.0495, "theta": -0.018, "rho": -0.0107, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SMIN261218C00062000", "bid": 6.7, "bid_size": 213.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0093, "vega": 0.0104, "theta": -0.0025, "rho": 0.056, "theo": 9.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SMIN261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 110.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.047, "vega": 0.0552, "theta": -0.0183, "rho": -0.0124, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 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": "SMIN261218C00063000", "bid": 6.2, "bid_size": 215.0, "ask": 9.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0111, "vega": 0.0104, "theta": -0.0025, "rho": 0.0569, "theo": 8.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SMIN261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 106.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.058, "vega": 0.0605, "theta": -0.0185, "rho": -0.0147, "theo": 0.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SMIN261218C00064000", "bid": 5.4, "bid_size": 204.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0133, "vega": 0.011, "theta": -0.0024, "rho": 0.0578, "theo": 7.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SMIN261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 106.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0726, "vega": 0.0677, "theta": -0.0184, "rho": -0.0178, "theo": 0.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SMIN261218C00065000", "bid": 4.5, "bid_size": 202.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0162, "vega": 0.0131, "theta": -0.0024, "rho": 0.0588, "theo": 6.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SMIN261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 106.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.092, "vega": 0.0752, "theta": -0.0181, "rho": -0.022, "theo": 0.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SMIN261218C00066000", "bid": 3.7, "bid_size": 202.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0204, "vega": 0.0152, "theta": -0.0023, "rho": 0.0597, "theo": 5.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "SMIN261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 106.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.1165, "vega": 0.082, "theta": -0.0173, "rho": -0.0277, "theo": 0.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SMIN261218C00067000", "bid": 2.85, "bid_size": 202.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0287, "vega": 0.017, "theta": -0.0026, "rho": 0.0598, "theo": 4.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T11:24:47", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SMIN261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 102.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.1401, "vega": 0.0855, "theta": -0.0156, "rho": -0.0365, "theo": 1.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMIN261218C00068000", "bid": 2.15, "bid_size": 202.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0478, "vega": 0.027, "theta": -0.004, "rho": 0.0595, "theo": 3.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SMIN261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 105.0, "iv": 0.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.1418, "vega": 0.0796, "theta": -0.0131, "rho": -0.0468, "theo": 1.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMIN261218C00069000", "bid": 1.35, "bid_size": 202.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0835, "vega": 0.0463, "theta": -0.0077, "rho": 0.0542, "theo": 2.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500008940697}, {"option": "SMIN261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.114, "vega": 0.0656, "theta": -0.0107, "rho": -0.0557, "theo": 2.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMIN261218C00070000", "bid": 0.75, "bid_size": 135.0, "ask": 4.1, "ask_size": 105.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.1153, "vega": 0.0644, "theta": -0.0129, "rho": 0.048, "theo": 2.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "SMIN261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0834, "vega": 0.0536, "theta": -0.0091, "rho": -0.0621, "theo": 3.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "SMIN261218C00071000", "bid": 0.1, "bid_size": 1.0, "ask": 3.9, "ask_size": 105.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.1259, "vega": 0.0776, "theta": -0.0173, "rho": 0.0397, "theo": 1.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "SMIN261218P00071000", "bid": 0.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0611, "vega": 0.0436, "theta": -0.0079, "rho": -0.0656, "theo": 4.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "SMIN261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.1272, "open_interest": 0.0, "volume": 0.0, "delta": 0.496, "gamma": 0.1196, "vega": 0.081, "theta": -0.0199, "rho": 0.0303, "theo": 1.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "SMIN261218P00072000", "bid": 0.95, "bid_size": 202.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0457, "vega": 0.0363, "theta": -0.007, "rho": -0.0678, "theo": 5.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-16T15:53:18", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SMIN261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 105.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.1054, "vega": 0.0787, "theta": -0.0208, "rho": 0.0257, "theo": 0.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMIN261218P00073000", "bid": 1.6, "bid_size": 202.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0355, "vega": 0.0297, "theta": -0.0062, "rho": -0.0701, "theo": 6.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "SMIN261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 105.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0896, "vega": 0.0738, "theta": -0.0207, "rho": 0.0212, "theo": 0.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SMIN261218P00074000", "bid": 2.25, "bid_size": 202.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0282, "vega": 0.0265, "theta": -0.0056, "rho": -0.0721, "theo": 7.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SMIN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 106.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0748, "vega": 0.0668, "theta": -0.0199, "rho": 0.0171, "theo": 0.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SMIN261218P00075000", "bid": 3.0, "bid_size": 202.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0229, "vega": 0.0223, "theta": -0.0051, "rho": -0.0734, "theo": 8.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SMIN270219C00050000", "bid": 18.5, "bid_size": 2.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0015, "vega": 0.0043, "theta": 0.0, "rho": 0.0475, "theo": 22.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "SMIN270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 59.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0071, "vega": 0.0342, "theta": -0.007, "rho": -0.0081, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMIN270219C00055000", "bid": 13.7, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0038, "vega": 0.0105, "theta": 0.0, "rho": 0.0532, "theo": 17.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SMIN270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0126, "vega": 0.0489, "theta": -0.0087, "rho": -0.0122, "theo": 0.3896, "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": 1.29999995231628}, {"option": "SMIN270219C00060000", "bid": 9.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0106, "vega": 0.0206, "theta": -0.0026, "rho": 0.0592, "theo": 12.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SMIN270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0254, "vega": 0.0734, "theta": -0.0113, "rho": -0.019, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMIN270219C00064000", "bid": 5.7, "bid_size": 108.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.025, "vega": 0.0468, "theta": -0.006, "rho": 0.0641, "theo": 8.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T13:29:15", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SMIN270219P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2361, "gamma": 0.0495, "vega": 0.1013, "theta": -0.0147, "rho": -0.0292, "theo": 0.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SMIN270219C00065000", "bid": 4.8, "bid_size": 108.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0311, "vega": 0.0516, "theta": -0.0071, "rho": 0.069, "theo": 7.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SMIN270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.059, "vega": 0.1097, "theta": -0.0157, "rho": -0.0326, "theo": 1.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMIN270219C00066000", "bid": 4.2, "bid_size": 104.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0389, "vega": 0.0663, "theta": -0.0082, "rho": 0.0682, "theo": 6.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "SMIN270219P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.3363, "gamma": 0.0698, "vega": 0.116, "theta": -0.0166, "rho": -0.0369, "theo": 1.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMIN270219C00067000", "bid": 3.5, "bid_size": 101.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.048, "vega": 0.073, "theta": -0.0094, "rho": 0.0733, "theo": 5.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SMIN270219P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.0813, "vega": 0.1212, "theta": -0.0173, "rho": -0.0423, "theo": 1.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "SMIN270219C00068000", "bid": 2.5, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.1165, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0588, "vega": 0.0918, "theta": -0.0106, "rho": 0.0788, "theo": 5.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SMIN270219P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.1999, "open_interest": 5.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0914, "vega": 0.1226, "theta": -0.0175, "rho": -0.0467, "theo": 1.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-03T10:37:14", "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "SMIN270219C00069000", "bid": 1.85, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0703, "vega": 0.1099, "theta": -0.0117, "rho": 0.0833, "theo": 4.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-09-08T09:46:12", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SMIN270219P00069000", "bid": 0.1, "bid_size": 505.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0973, "vega": 0.1184, "theta": -0.0168, "rho": -0.0521, "theo": 2.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SMIN270219C00070000", "bid": 1.3, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.1651, "open_interest": 2.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.08, "vega": 0.1239, "theta": -0.0124, "rho": 0.0769, "theo": 3.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T15:37:16", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SMIN270219P00070000", "bid": 0.4, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.1274, "open_interest": 0.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.0957, "vega": 0.1076, "theta": -0.0151, "rho": -0.0579, "theo": 2.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SMIN270219C00071000", "bid": 0.75, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0854, "vega": 0.1369, "theta": -0.0128, "rho": 0.0846, "theo": 2.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SMIN270219P00071000", "bid": 0.85, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0857, "vega": 0.0917, "theta": -0.0127, "rho": -0.0631, "theo": 3.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SMIN270219C00072000", "bid": 0.3, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0846, "vega": 0.143, "theta": -0.0126, "rho": 0.0807, "theo": 2.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "SMIN270219P00072000", "bid": 1.45, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0706, "vega": 0.0747, "theta": -0.0101, "rho": -0.0673, "theo": 4.4075, "change": 0.0, "open": 0.0, "high": 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": "SMIN270219C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0792, "vega": 0.1437, "theta": -0.0123, "rho": 0.0747, "theo": 1.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "SMIN270219P00073000", "bid": 2.0, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0552, "vega": 0.0584, "theta": -0.0078, "rho": -0.0704, "theo": 5.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "SMIN270219C00074000", "bid": 0.1, "bid_size": 1.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.2032, "open_interest": 37.0, "volume": 2.0, "delta": 0.4064, "gamma": 0.0717, "vega": 0.1404, "theta": -0.0119, "rho": 0.0678, "theo": 1.5467, "change": -0.175, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T13:05:38", "percent_change": -8.43373, "prev_day_close": 2.07500000298023}, {"option": "SMIN270219P00074000", "bid": 2.7, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0424, "vega": 0.045, "theta": -0.0061, "rho": -0.0726, "theo": 6.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SMIN270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.3527, "gamma": 0.0642, "vega": 0.1349, "theta": -0.0116, "rho": 0.0621, "theo": 1.3281, "change": 0.0, "open": 0.0, "high": 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": "SMIN270219P00075000", "bid": 3.4, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0328, "vega": 0.0385, "theta": -0.0048, "rho": -0.0744, "theo": 7.1831, "change": 0.0, "open": 0.0, "high": 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": "SMIN270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0376, "vega": 0.1015, "theta": -0.0107, "rho": 0.0358, "theo": 0.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SMIN270219P00080000", "bid": 7.5, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.012, "vega": 0.0168, "theta": -0.0014, "rho": -0.0809, "theo": 12.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SMIN270521C00050000", "bid": 19.0, "bid_size": 1.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0063, "vega": 0.0309, "theta": 0.0, "rho": 0.0986, "theo": 21.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SMIN270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0083, "vega": 0.0626, "theta": -0.0056, "rho": -0.0219, "theo": 0.497, "change": 0.0, "open": 0.0, "high": 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": "SMIN270521C00055000", "bid": 14.5, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.012, "vega": 0.0818, "theta": -0.0026, "rho": 0.2525, "theo": 16.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "SMIN270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.014, "vega": 0.0871, "theta": -0.0069, "rho": -0.0319, "theo": 0.7013, "change": 0.0, "open": 0.0, "high": 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": "SMIN270521C00060000", "bid": 10.0, "bid_size": 1.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0198, "vega": 0.1128, "theta": -0.0045, "rho": 0.2582, "theo": 12.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SMIN270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.3037, "open_interest": 3.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0255, "vega": 0.1221, "theta": -0.0088, "rho": -0.0484, "theo": 1.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:59:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SMIN270521C00064000", "bid": 6.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0299, "vega": 0.1455, "theta": -0.0061, "rho": 0.2513, "theo": 8.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SMIN270521P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0444, "vega": 0.1547, "theta": -0.0113, "rho": -0.0653, "theo": 1.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SMIN270521C00065000", "bid": 6.0, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0331, "vega": 0.1547, "theta": -0.0064, "rho": 0.2469, "theo": 8.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SMIN270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0512, "vega": 0.1624, "theta": -0.0121, "rho": -0.0707, "theo": 1.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SMIN270521C00066000", "bid": 5.0, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0364, "vega": 0.1639, "theta": -0.0068, "rho": 0.2413, "theo": 7.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SMIN270521P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0586, "vega": 0.1668, "theta": -0.0129, "rho": -0.0738, "theo": 2.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SMIN270521C00067000", "bid": 4.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0399, "vega": 0.1731, "theta": -0.0071, "rho": 0.2341, "theo": 6.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SMIN270521P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.447, "gamma": 0.066, "vega": 0.1691, "theta": -0.0136, "rho": -0.0786, "theo": 2.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SMIN270521C00068000", "bid": 3.5, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": 0.7221, "gamma": 0.0434, "vega": 0.1817, "theta": -0.0074, "rho": 0.2254, "theo": 5.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SMIN270521P00068000", "bid": 0.4, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0723, "vega": 0.1661, "theta": -0.0139, "rho": -0.0805, "theo": 2.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000008940697}, {"option": "SMIN270521C00069000", "bid": 3.0, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0467, "vega": 0.1896, "theta": -0.0077, "rho": 0.2148, "theo": 4.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "SMIN270521P00069000", "bid": 0.75, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.1539, "open_interest": 0.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.0763, "vega": 0.1574, "theta": -0.0138, "rho": -0.0809, "theo": 3.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SMIN270521C00070000", "bid": 2.5, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.1821, "open_interest": 1.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.0495, "vega": 0.1959, "theta": -0.0079, "rho": 0.2028, "theo": 4.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-29T15:13:41", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SMIN270521P00070000", "bid": 1.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.1119, "open_interest": 2.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0763, "vega": 0.1445, "theta": -0.013, "rho": -0.0833, "theo": 3.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-04T13:52:20", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "SMIN270521C00071000", "bid": 2.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0516, "vega": 0.2003, "theta": -0.0081, "rho": 0.1893, "theo": 3.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SMIN270521P00071000", "bid": 1.55, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0717, "vega": 0.1267, "theta": -0.0115, "rho": -0.0823, "theo": 4.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SMIN270521C00072000", "bid": 1.5, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0527, "vega": 0.2023, "theta": -0.0082, "rho": 0.1748, "theo": 3.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SMIN270521P00072000", "bid": 2.05, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0633, "vega": 0.1024, "theta": -0.0096, "rho": -0.0823, "theo": 5.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SMIN270521C00073000", "bid": 0.75, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.1718, "open_interest": 1.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0527, "vega": 0.2018, "theta": -0.0082, "rho": 0.1602, "theo": 2.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-13T14:45:36", "percent_change": 0.0, "prev_day_close": 3.10000005364418}, {"option": "SMIN270521P00073000", "bid": 2.55, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0528, "vega": 0.0839, "theta": -0.0075, "rho": -0.0823, "theo": 6.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SMIN270521C00074000", "bid": 0.5, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.1699, "open_interest": 4.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0516, "vega": 0.1989, "theta": -0.0082, "rho": 0.1456, "theo": 2.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-29T15:13:41", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "SMIN270521P00074000", "bid": 3.1, "bid_size": 105.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0422, "vega": 0.0662, "theta": -0.0055, "rho": -0.0803, "theo": 7.1578, "change": 0.0, "open": 0.0, "high": 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": "SMIN270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.175, "open_interest": 1.0, "volume": 15.0, "delta": 0.406, "gamma": 0.0498, "vega": 0.1942, "theta": -0.0081, "rho": 0.132, "theo": 2.1366, "change": -0.175, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T10:13:05", "percent_change": -6.54206, "prev_day_close": 2.67499999701977}, {"option": "SMIN270521P00075000", "bid": 3.9, "bid_size": 102.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0327, "vega": 0.0504, "theta": -0.0038, "rho": -0.0803, "theo": 8.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SMIN270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0359, "vega": 0.1579, "theta": -0.0074, "rho": 0.0813, "theo": 1.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SMIN270521P00080000", "bid": 8.0, "bid_size": 106.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0088, "vega": 0.0145, "theta": 0.0, "rho": -0.0825, "theo": 12.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}], "symbol": "SMIN", "security_type": "stock", "exchange_id": 3, "current_price": 70.85, "price_change": 0.28, "price_change_percent": 0.3968, "bid": 70.67, "ask": 71.14, "bid_size": 200, "ask_size": 100, "open": 71.0, "high": 71.0493, "low": 70.46, "close": 70.85, "prev_day_close": 70.57, "volume": 53589, "iv30": 20.658, "iv30_change": 0.936, "iv30_change_percent": 4.746, "seqno": 21097940400, "last_trade_time": "2026-11-10T15:59:53", "tick": "down"}, "symbol": "SMIN"}