{"timestamp": "2026-11-10 04:36:54", "data": {"options": [{"option": "SMPL261120C00002500", "bid": 8.5, "bid_size": 80.0, "ask": 11.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0004, "rho": 0.0005, "theo": 10.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-06-18T10:56:50", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SMPL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T10:29:39", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMPL261120C00005000", "bid": 6.1, "bid_size": 88.0, "ask": 8.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0018, "rho": 0.0016, "theo": 7.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T10:47:30", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SMPL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 133.0, "iv": 4.9988, "open_interest": 3.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T11:56:46", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMPL261120C00007500", "bid": 4.7, "bid_size": 104.0, "ask": 6.3, "ask_size": 10.0, "iv": 2.9354, "open_interest": 19.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0114, "vega": 0.0008, "theta": -0.0042, "rho": 0.0026, "theo": 5.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T09:34:25", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SMPL261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.5393, "open_interest": 43.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0115, "vega": 0.0008, "theta": -0.0047, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-26T14:27:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMPL261120C00010000", "bid": 2.2, "bid_size": 182.0, "ask": 3.9, "ask_size": 97.0, "iv": 1.7532, "open_interest": 71.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0584, "vega": 0.0025, "theta": -0.0092, "rho": 0.0033, "theo": 2.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:02:30", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SMPL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 360.0, "iv": 1.0565, "open_interest": 1031.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0585, "vega": 0.0025, "theta": -0.0096, "rho": -0.0002, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:01:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMPL261120C00012500", "bid": 0.35, "bid_size": 20.0, "ask": 0.65, "ask_size": 63.0, "iv": 0.5036, "open_interest": 247.0, "volume": 12.0, "delta": 0.5598, "gamma": 0.3473, "vega": 0.0086, "theta": -0.0206, "rho": 0.0023, "theo": 0.5107, "change": 0.175, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:32:36", "percent_change": 63.6364, "prev_day_close": 0.274999998509884}, {"option": "SMPL261120P00012500", "bid": 0.2, "bid_size": 33.0, "ask": 0.9, "ask_size": 208.0, "iv": 0.698, "open_interest": 119.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.3488, "vega": 0.0086, "theta": -0.0207, "rho": -0.0017, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:46:52", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SMPL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 128.0, "iv": 0.9088, "open_interest": 119.0, "volume": 5.0, "delta": 0.1085, "gamma": 0.1112, "vega": 0.0041, "theta": -0.0136, "rho": 0.0004, "theo": 0.0807, "change": -0.18, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:34:15", "percent_change": -72.0, "prev_day_close": 0.25}, {"option": "SMPL261120P00015000", "bid": 1.35, "bid_size": 76.0, "ask": 2.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.1127, "vega": 0.004, "theta": -0.0136, "rho": -0.0027, "theo": 2.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T11:07:54", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SMPL261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9731, "open_interest": 178.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0381, "vega": 0.0019, "theta": -0.008, "rho": 0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:58:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMPL261120P00017500", "bid": 3.9, "bid_size": 76.0, "ask": 6.5, "ask_size": 57.0, "iv": 1.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0394, "vega": 0.0017, "theta": -0.0077, "rho": -0.0023, "theo": 4.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-04-13T11:47:10", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SMPL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 199.0, "iv": 1.286, "open_interest": 37.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0177, "vega": 0.001, "theta": -0.0051, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:40:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMPL261120P00020000", "bid": 6.2, "bid_size": 76.0, "ask": 9.0, "ask_size": 53.0, "iv": 1.9712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0189, "vega": 0.0008, "theta": -0.0046, "rho": -0.0018, "theo": 7.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-04-24T10:32:13", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SMPL261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 135.0, "iv": 2.8268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0097, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMPL261120P00022500", "bid": 8.7, "bid_size": 76.0, "ask": 11.5, "ask_size": 52.0, "iv": 2.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0109, "vega": 0.0003, "theta": -0.0026, "rho": -0.0009, "theo": 9.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "SMPL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 135.0, "iv": 3.1437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0059, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMPL261120P00025000", "bid": 11.4, "bid_size": 76.0, "ask": 14.0, "ask_size": 52.0, "iv": 2.8472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0057, "vega": 0.0002, "theta": -0.0014, "rho": -0.0002, "theo": 12.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-05-15T12:50:16", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "SMPL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 133.0, "iv": 3.7111, "open_interest": 1.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-09T11:23:48", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMPL261120P00030000", "bid": 16.3, "bid_size": 76.0, "ask": 18.9, "ask_size": 50.0, "iv": 3.0937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 17.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-06-15T14:20:25", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "SMPL261218C00002500", "bid": 8.5, "bid_size": 41.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0033, "vega": 0.0011, "theta": -0.0044, "rho": 0.001, "theo": 10.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SMPL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 132.0, "iv": 4.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0028, "vega": 0.0013, "theta": -0.0045, "rho": -0.0002, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SMPL261218C00005000", "bid": 6.0, "bid_size": 41.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0098, "vega": 0.0024, "theta": -0.0055, "rho": 0.0024, "theo": 7.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SMPL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 134.0, "iv": 2.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.009, "vega": 0.0026, "theta": -0.0057, "rho": -0.0005, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMPL261218C00007500", "bid": 3.8, "bid_size": 76.0, "ask": 6.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0258, "vega": 0.0044, "theta": -0.0065, "rho": 0.004, "theo": 5.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SMPL261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 101.0, "iv": 1.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0244, "vega": 0.0047, "theta": -0.0066, "rho": -0.0009, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 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": "SMPL261218C00010000", "bid": 2.65, "bid_size": 13.0, "ask": 2.95, "ask_size": 24.0, "iv": 0.7202, "open_interest": 65.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0764, "vega": 0.0085, "theta": -0.0076, "rho": 0.0059, "theo": 2.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T09:53:05", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "SMPL261218P00010000", "bid": 0.05, "bid_size": 9.0, "ask": 0.25, "ask_size": 52.0, "iv": 0.6249, "open_interest": 116.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0739, "vega": 0.0087, "theta": -0.0076, "rho": -0.002, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T14:28:05", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SMPL261218C00012500", "bid": 0.75, "bid_size": 9.0, "ask": 1.15, "ask_size": 55.0, "iv": 0.5613, "open_interest": 73.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.2035, "vega": 0.0162, "theta": -0.0099, "rho": 0.0056, "theo": 0.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:49:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMPL261218P00012500", "bid": 0.6, "bid_size": 11.0, "ask": 0.85, "ask_size": 32.0, "iv": 0.4663, "open_interest": 7.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.2012, "vega": 0.0162, "theta": -0.0098, "rho": -0.0072, "theo": 0.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T11:20:48", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SMPL261218C00015000", "bid": 0.1, "bid_size": 46.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5162, "open_interest": 76.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.11, "vega": 0.0134, "theta": -0.0122, "rho": 0.0029, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:51:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SMPL261218P00015000", "bid": 1.65, "bid_size": 88.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.6308, "open_interest": 4.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.1097, "vega": 0.0133, "theta": -0.0119, "rho": -0.0127, "theo": 2.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T11:16:39", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "SMPL261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0669, "vega": 0.0106, "theta": -0.0124, "rho": 0.0019, "theo": 0.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMPL261218P00017500", "bid": 4.0, "bid_size": 76.0, "ask": 6.2, "ask_size": 53.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0672, "vega": 0.0106, "theta": -0.012, "rho": -0.0141, "theo": 5.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SMPL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 134.0, "iv": 1.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0472, "vega": 0.0088, "theta": -0.0122, "rho": 0.0015, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMPL261218P00020000", "bid": 6.5, "bid_size": 76.0, "ask": 8.9, "ask_size": 29.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0478, "vega": 0.0088, "theta": -0.0116, "rho": -0.0147, "theo": 7.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SMPL270219C00002500", "bid": 8.4, "bid_size": 41.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0037, "vega": 0.0036, "theta": -0.0023, "rho": 0.0056, "theo": 10.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SMPL270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 134.0, "iv": 3.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0038, "vega": 0.0036, "theta": -0.0038, "rho": -0.0013, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SMPL270219C00005000", "bid": 6.3, "bid_size": 49.0, "ask": 8.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0111, "vega": 0.007, "theta": -0.0036, "rho": 0.0115, "theo": 7.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-02T11:52:59", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "SMPL270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 134.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0112, "vega": 0.007, "theta": -0.0047, "rho": -0.0024, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMPL270219C00007500", "bid": 3.5, "bid_size": 77.0, "ask": 6.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0265, "vega": 0.0113, "theta": -0.0044, "rho": 0.0167, "theo": 5.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-02T11:53:09", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SMPL270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 283.0, "iv": 1.3337, "open_interest": 453.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0267, "vega": 0.0114, "theta": -0.0052, "rho": -0.004, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T10:22:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SMPL270219C00010000", "bid": 1.65, "bid_size": 100.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.4358, "open_interest": 24.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0622, "vega": 0.0178, "theta": -0.0051, "rho": 0.0201, "theo": 3.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T10:32:59", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SMPL270219P00010000", "bid": 0.05, "bid_size": 1528.0, "ask": 1.0, "ask_size": 252.0, "iv": 0.6495, "open_interest": 41.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0631, "vega": 0.0179, "theta": -0.0056, "rho": -0.0072, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T13:04:36", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "SMPL270219C00012500", "bid": 0.6, "bid_size": 135.0, "ask": 3.2, "ask_size": 169.0, "iv": 0.6603, "open_interest": 390.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.1297, "vega": 0.026, "theta": -0.0056, "rho": 0.0174, "theo": 1.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T11:38:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SMPL270219P00012500", "bid": 0.05, "bid_size": 1032.0, "ask": 3.2, "ask_size": 307.0, "iv": 0.6732, "open_interest": 13.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.1345, "vega": 0.026, "theta": -0.0058, "rho": -0.0141, "theo": 1.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-10-08T10:46:53", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "SMPL270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 80.0, "iv": 0.4614, "open_interest": 27.0, "volume": 0.0, "delta": 0.333, "gamma": 0.1062, "vega": 0.0243, "theta": -0.006, "rho": 0.01, "theo": 0.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:00:28", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "SMPL270219P00015000", "bid": 1.8, "bid_size": 90.0, "ask": 4.2, "ask_size": 99.0, "iv": 0.5787, "open_interest": 27.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.1134, "vega": 0.0233, "theta": -0.0061, "rho": -0.0205, "theo": 2.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.27, "last_trade_time": "2026-10-02T11:35:08", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "SMPL270219C00017500", "bid": 0.1, "bid_size": 194.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.4631, "open_interest": 20.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0712, "vega": 0.0201, "theta": -0.0061, "rho": 0.0067, "theo": 0.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T09:44:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMPL270219P00017500", "bid": 4.0, "bid_size": 76.0, "ask": 6.3, "ask_size": 54.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0776, "vega": 0.0182, "theta": -0.006, "rho": -0.0219, "theo": 5.1645, "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": 5.54999995231628}, {"option": "SMPL270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 368.0, "iv": 0.9927, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0522, "vega": 0.0171, "theta": -0.006, "rho": 0.0051, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SMPL270219P00020000", "bid": 6.4, "bid_size": 76.0, "ask": 8.8, "ask_size": 54.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.058, "vega": 0.0146, "theta": -0.0056, "rho": -0.0218, "theo": 7.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SMPL270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 355.0, "iv": 1.1265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.041, "vega": 0.015, "theta": -0.0059, "rho": 0.0041, "theo": 0.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SMPL270219P00022500", "bid": 8.9, "bid_size": 41.0, "ask": 11.8, "ask_size": 12.0, "iv": 1.0251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0466, "vega": 0.0122, "theta": -0.0052, "rho": -0.0223, "theo": 10.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SMPL270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 475.0, "iv": 1.0307, "open_interest": 0.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0337, "vega": 0.0134, "theta": -0.0057, "rho": 0.0034, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMPL270219P00025000", "bid": 11.4, "bid_size": 41.0, "ask": 14.3, "ask_size": 10.0, "iv": 1.1411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.039, "vega": 0.0099, "theta": -0.0048, "rho": -0.0208, "theo": 12.4908, "change": 0.0, "open": 0.0, "high": 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": "SMPL270521C00002500", "bid": 8.1, "bid_size": 41.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0053, "vega": 0.0055, "theta": -0.0029, "rho": 0.0047, "theo": 10.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-11-02T15:37:33", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "SMPL270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 134.0, "iv": 2.8185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.004, "vega": 0.0063, "theta": -0.003, "rho": -0.0037, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 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": "SMPL270521C00005000", "bid": 5.7, "bid_size": 76.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0138, "vega": 0.0113, "theta": -0.0037, "rho": 0.0109, "theo": 7.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SMPL270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 134.0, "iv": 1.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0116, "vega": 0.0121, "theta": -0.0038, "rho": -0.0069, "theo": 0.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SMPL270521C00007500", "bid": 4.0, "bid_size": 76.0, "ask": 6.8, "ask_size": 58.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0289, "vega": 0.0184, "theta": -0.0041, "rho": 0.0176, "theo": 5.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SMPL270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 307.0, "iv": 0.6388, "open_interest": 15.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0258, "vega": 0.019, "theta": -0.0042, "rho": -0.0114, "theo": 0.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T15:34:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMPL270521C00010000", "bid": 2.15, "bid_size": 119.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.6188, "open_interest": 6.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.055, "vega": 0.0273, "theta": -0.0045, "rho": 0.0227, "theo": 3.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T11:18:09", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "SMPL270521P00010000", "bid": 0.05, "bid_size": 1528.0, "ask": 1.85, "ask_size": 574.0, "iv": 0.6089, "open_interest": 1.0, "volume": 5.0, "delta": -0.232, "gamma": 0.0514, "vega": 0.0276, "theta": -0.0044, "rho": -0.0195, "theo": 1.0271, "change": 0.0, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:32:09", "percent_change": -1.29405e-06, "prev_day_close": 0.950000012293458}, {"option": "SMPL270521C00012500", "bid": 0.9, "bid_size": 420.0, "ask": 3.8, "ask_size": 124.0, "iv": 0.6708, "open_interest": 6.0, "volume": 0.0, "delta": 0.565, "gamma": 0.079, "vega": 0.0348, "theta": -0.0048, "rho": 0.0225, "theo": 1.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-10-22T12:23:53", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "SMPL270521P00012500", "bid": 0.85, "bid_size": 356.0, "ask": 3.8, "ask_size": 544.0, "iv": 0.6564, "open_interest": 1.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0766, "vega": 0.0348, "theta": -0.0047, "rho": -0.034, "theo": 1.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-12T15:05:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SMPL270521C00015000", "bid": 0.9, "bid_size": 253.0, "ask": 1.6, "ask_size": 90.0, "iv": 0.5898, "open_interest": 0.0, "volume": 3.0, "delta": 0.4039, "gamma": 0.0712, "vega": 0.0347, "theta": -0.0052, "rho": 0.0178, "theo": 1.2346, "change": -0.53, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:35:14", "percent_change": -33.125, "prev_day_close": 1.60000002384186}, {"option": "SMPL270521P00015000", "bid": 2.45, "bid_size": 99.0, "ask": 4.6, "ask_size": 123.0, "iv": 0.5289, "open_interest": 10.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.071, "vega": 0.0347, "theta": -0.0049, "rho": -0.0476, "theo": 3.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-11-04T09:55:41", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SMPL270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 405.0, "iv": 0.7701, "open_interest": 2.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0576, "vega": 0.032, "theta": -0.0054, "rho": 0.0142, "theo": 0.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:48:42", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SMPL270521P00017500", "bid": 4.3, "bid_size": 117.0, "ask": 6.6, "ask_size": 57.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0588, "vega": 0.032, "theta": -0.0049, "rho": -0.0562, "theo": 5.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SMPL270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 195.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0477, "vega": 0.0294, "theta": -0.0055, "rho": 0.0119, "theo": 0.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SMPL270521P00020000", "bid": 6.6, "bid_size": 76.0, "ask": 9.5, "ask_size": 55.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0498, "vega": 0.0294, "theta": -0.0048, "rho": -0.0619, "theo": 8.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SMPL270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 459.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0407, "vega": 0.0272, "theta": -0.0055, "rho": 0.0103, "theo": 0.7262, "change": 0.0, "open": 0.0, "high": 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": "SMPL270521P00022500", "bid": 8.9, "bid_size": 76.0, "ask": 12.0, "ask_size": 53.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0435, "vega": 0.027, "theta": -0.0047, "rho": -0.0659, "theo": 10.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SMPL270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 294.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0356, "vega": 0.0253, "theta": -0.0054, "rho": 0.0091, "theo": 0.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMPL270521P00025000", "bid": 11.4, "bid_size": 76.0, "ask": 14.5, "ask_size": 54.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.039, "vega": 0.025, "theta": -0.0045, "rho": -0.0687, "theo": 12.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}], "symbol": "SMPL", "security_type": "stock", "exchange_id": 2, "current_price": 12.2379, "price_change": 0.55, "price_change_percent": 4.3651, "bid": 11.8, "ask": 12.6, "bid_size": 1700, "ask_size": 1400, "open": 12.14, "high": 12.685, "low": 12.12, "close": 12.6, "prev_day_close": 12.6, "volume": 2208674, "iv30": 48.744, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10412992431, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "SMPL"}