{"timestamp": "2026-11-09 23:27:02", "data": {"options": [{"option": "SMWB261120C00002500", "bid": 5.2, "bid_size": 146.0, "ask": 6.7, "ask_size": 74.0, "iv": 5.8053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0064, "vega": 0.0004, "theta": -0.006, "rho": 0.0008, "theo": 5.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SMWB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 249.0, "iv": 7.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0067, "rho": 0.0, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMWB261120C00005000", "bid": 2.75, "bid_size": 143.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.037, "vega": 0.0014, "theta": -0.0114, "rho": 0.0016, "theo": 3.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T15:10:04", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "SMWB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5895, "open_interest": 22.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0371, "vega": 0.0014, "theta": -0.0118, "rho": -0.0001, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:49:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMWB261120C00007500", "bid": 0.4, "bid_size": 183.0, "ask": 1.55, "ask_size": 95.0, "iv": 1.0057, "open_interest": 22.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.2447, "vega": 0.0046, "theta": -0.0198, "rho": 0.0018, "theo": 0.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T11:41:07", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMWB261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 79.0, "iv": 1.7307, "open_interest": 7.0, "volume": 0.0, "delta": -0.2629, "gamma": 0.2462, "vega": 0.0046, "theta": -0.02, "rho": -0.0007, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T10:01:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMWB261120C00010000", "bid": 0.15, "bid_size": 1.0, "ask": 0.25, "ask_size": 12.0, "iv": 1.2631, "open_interest": 68.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.1637, "vega": 0.0042, "theta": -0.0235, "rho": 0.0006, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:35:16", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SMWB261120P00010000", "bid": 1.2, "bid_size": 99.0, "ask": 2.7, "ask_size": 71.0, "iv": 1.1595, "open_interest": 1.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.1652, "vega": 0.0041, "theta": -0.0235, "rho": -0.0019, "theo": 1.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-03T09:31:54", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "SMWB261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 74.0, "iv": 1.782, "open_interest": 14.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.076, "vega": 0.0027, "theta": -0.0209, "rho": 0.0003, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T09:31:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SMWB261120P00012500", "bid": 3.5, "bid_size": 89.0, "ask": 5.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0772, "vega": 0.0026, "theta": -0.0207, "rho": -0.0022, "theo": 4.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SMWB261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 248.0, "iv": 3.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.047, "vega": 0.002, "theta": -0.0186, "rho": 0.0002, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 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": "SMWB261120P00015000", "bid": 6.0, "bid_size": 89.0, "ask": 7.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.048, "vega": 0.0019, "theta": -0.0183, "rho": -0.0023, "theo": 6.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SMWB261218C00002500", "bid": 5.2, "bid_size": 63.0, "ask": 6.4, "ask_size": 36.0, "iv": 2.1829, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0106, "vega": 0.0019, "theta": -0.0057, "rho": 0.0024, "theo": 5.86, "change": 0.0, "open": 0.0, "high": 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": "SMWB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 249.0, "iv": 3.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0106, "vega": 0.0019, "theta": -0.0062, "rho": -0.0004, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMWB261218C00005000", "bid": 2.75, "bid_size": 98.0, "ask": 4.1, "ask_size": 71.0, "iv": 1.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0445, "vega": 0.0047, "theta": -0.0083, "rho": 0.0044, "theo": 3.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SMWB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 89.0, "iv": 1.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0447, "vega": 0.0047, "theta": -0.0087, "rho": -0.001, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMWB261218C00007500", "bid": 0.7, "bid_size": 91.0, "ask": 1.95, "ask_size": 91.0, "iv": 0.8731, "open_interest": 9.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.1592, "vega": 0.0095, "theta": -0.01, "rho": 0.0049, "theo": 1.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-26T13:29:56", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SMWB261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 88.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.1609, "vega": 0.0095, "theta": -0.0102, "rho": -0.0029, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SMWB261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 88.0, "iv": 0.9887, "open_interest": 6.0, "volume": 0.0, "delta": 0.303, "gamma": 0.1499, "vega": 0.0094, "theta": -0.0104, "rho": 0.0023, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T12:18:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMWB261218P00010000", "bid": 1.35, "bid_size": 94.0, "ask": 2.6, "ask_size": 94.0, "iv": 0.6934, "open_interest": 15.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.1539, "vega": 0.0092, "theta": -0.0105, "rho": -0.0059, "theo": 2.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T10:59:39", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "SMWB261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 1.3034, "open_interest": 1.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.086, "vega": 0.007, "theta": -0.0101, "rho": 0.0014, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T09:54:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMWB261218P00012500", "bid": 3.5, "bid_size": 89.0, "ask": 4.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0891, "vega": 0.0066, "theta": -0.01, "rho": -0.0068, "theo": 4.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SMWB261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 249.0, "iv": 1.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0587, "vega": 0.0057, "theta": -0.0096, "rho": 0.001, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMWB261218P00015000", "bid": 6.0, "bid_size": 89.0, "ask": 7.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0615, "vega": 0.0051, "theta": -0.0094, "rho": -0.0073, "theo": 6.9345, "change": 0.0, "open": 0.0, "high": 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": "SMWB261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 161.0, "iv": 1.8323, "open_interest": 0.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0445, "vega": 0.0048, "theta": -0.0091, "rho": 0.0008, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMWB261218P00017500", "bid": 8.6, "bid_size": 59.0, "ask": 9.8, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0472, "vega": 0.0042, "theta": -0.0088, "rho": -0.0074, "theo": 9.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SMWB270115C00002500", "bid": 5.2, "bid_size": 76.0, "ask": 6.6, "ask_size": 71.0, "iv": 1.5254, "open_interest": 33.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.01, "vega": 0.0023, "theta": -0.0025, "rho": 0.0041, "theo": 5.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-09-25T09:30:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SMWB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 492.0, "iv": 2.7427, "open_interest": 8.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.01, "vega": 0.0023, "theta": -0.0032, "rho": -0.0006, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T10:47:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMWB270115C00005000", "bid": 2.75, "bid_size": 419.0, "ask": 4.0, "ask_size": 317.0, "iv": 0.0, "open_interest": 260.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0431, "vega": 0.006, "theta": -0.0046, "rho": 0.0076, "theo": 3.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T10:52:42", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "SMWB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 1.3621, "open_interest": 2.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0436, "vega": 0.006, "theta": -0.0051, "rho": -0.0017, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-07-22T15:26:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMWB270115C00007500", "bid": 1.15, "bid_size": 357.0, "ask": 2.2, "ask_size": 542.0, "iv": 0.8692, "open_interest": 936.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.1315, "vega": 0.0125, "theta": -0.007, "rho": 0.0082, "theo": 1.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T13:34:24", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "SMWB270115P00007500", "bid": 0.3, "bid_size": 249.0, "ask": 0.9, "ask_size": 119.0, "iv": 0.728, "open_interest": 49.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.1353, "vega": 0.0125, "theta": -0.0073, "rho": -0.005, "theo": 0.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:35:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SMWB270115C00010000", "bid": 0.5, "bid_size": 2.0, "ask": 0.7, "ask_size": 286.0, "iv": 0.7929, "open_interest": 594.0, "volume": 0.0, "delta": 0.3765, "gamma": 0.138, "vega": 0.0135, "theta": -0.0079, "rho": 0.0047, "theo": 0.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T10:47:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SMWB270115P00010000", "bid": 2.0, "bid_size": 79.0, "ask": 2.75, "ask_size": 101.0, "iv": 0.9137, "open_interest": 1.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.1464, "vega": 0.0129, "theta": -0.0082, "rho": -0.0089, "theo": 2.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-28T15:15:27", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SMWB270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 481.0, "iv": 0.965, "open_interest": 103.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.091, "vega": 0.0105, "theta": -0.0072, "rho": 0.0028, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:05:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMWB270115P00012500", "bid": 3.5, "bid_size": 89.0, "ask": 5.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0991, "vega": 0.009, "theta": -0.0074, "rho": -0.0096, "theo": 4.4779, "change": 0.0, "open": 0.0, "high": 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": "SMWB270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 216.0, "iv": 0.9406, "open_interest": 17.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0634, "vega": 0.0083, "theta": -0.0064, "rho": 0.0019, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:01:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMWB270115P00015000", "bid": 5.9, "bid_size": 89.0, "ask": 7.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0711, "vega": 0.0062, "theta": -0.0065, "rho": -0.0088, "theo": 6.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SMWB270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 922.0, "iv": 1.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0473, "vega": 0.0068, "theta": -0.0057, "rho": 0.0014, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMWB270115P00017500", "bid": 8.4, "bid_size": 99.0, "ask": 9.8, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0554, "vega": 0.0043, "theta": -0.0057, "rho": -0.0072, "theo": 9.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SMWB270416C00002500", "bid": 5.1, "bid_size": 98.0, "ask": 6.8, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0094, "vega": 0.0034, "theta": -0.0004, "rho": 0.0093, "theo": 6.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-09-16T10:20:40", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SMWB270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 108.0, "iv": 1.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0095, "vega": 0.0034, "theta": -0.0013, "rho": -0.0012, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SMWB270416C00005000", "bid": 2.85, "bid_size": 100.0, "ask": 4.6, "ask_size": 112.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0403, "vega": 0.0101, "theta": -0.0022, "rho": 0.0162, "theo": 3.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "SMWB270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 131.0, "iv": 1.1173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0414, "vega": 0.0102, "theta": -0.0028, "rho": -0.0046, "theo": 0.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SMWB270416C00007500", "bid": 1.2, "bid_size": 171.0, "ask": 2.9, "ask_size": 147.0, "iv": 0.6612, "open_interest": 7.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0919, "vega": 0.0192, "theta": -0.0041, "rho": 0.0171, "theo": 2.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T13:47:42", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SMWB270416P00007500", "bid": 0.25, "bid_size": 758.0, "ask": 2.0, "ask_size": 135.0, "iv": 0.7903, "open_interest": 15.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0972, "vega": 0.0193, "theta": -0.0045, "rho": -0.0119, "theo": 0.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T10:53:03", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "SMWB270416C00010000", "bid": 0.3, "bid_size": 830.0, "ask": 2.0, "ask_size": 161.0, "iv": 0.7143, "open_interest": 18.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.1056, "vega": 0.0224, "theta": -0.005, "rho": 0.0128, "theo": 1.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-15T10:26:41", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SMWB270416P00010000", "bid": 2.0, "bid_size": 69.0, "ask": 3.5, "ask_size": 89.0, "iv": 0.8362, "open_interest": 4.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.1165, "vega": 0.0213, "theta": -0.0054, "rho": -0.019, "theo": 2.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-24T12:52:25", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SMWB270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 156.0, "iv": 0.7747, "open_interest": 11.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0889, "vega": 0.0205, "theta": -0.005, "rho": 0.0091, "theo": 0.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T10:39:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMWB270416P00012500", "bid": 3.7, "bid_size": 88.0, "ask": 5.5, "ask_size": 94.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.1027, "vega": 0.0174, "theta": -0.0052, "rho": -0.021, "theo": 4.6269, "change": 0.0, "open": 0.0, "high": 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": "SMWB270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 0.7513, "open_interest": 1.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0717, "vega": 0.0178, "theta": -0.0047, "rho": 0.0068, "theo": 0.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMWB270416P00015000", "bid": 5.9, "bid_size": 89.0, "ask": 7.8, "ask_size": 71.0, "iv": 0.7517, "open_interest": 1.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0856, "vega": 0.0126, "theta": -0.0048, "rho": -0.0192, "theo": 6.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-22T14:53:31", "percent_change": 0.0, "prev_day_close": 6.90000009536743}], "symbol": "SMWB", "security_type": "stock", "exchange_id": 3, "current_price": 8.06, "price_change": -0.08, "price_change_percent": -0.9685, "bid": 6.8, "ask": 9.0, "bid_size": 1000, "ask_size": 400, "open": 8.31, "high": 8.48, "low": 8.15, "close": 8.18, "prev_day_close": 8.26, "volume": 264518, "iv30": 77.946, "iv30_change": 0.918, "iv30_change_percent": 1.1918, "seqno": 10402925516, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SMWB"}