{"timestamp": "2026-11-09 23:36:47", "data": {"options": [{"option": "SSMR261120C00002500", "bid": 11.0, "bid_size": 54.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0022, "vega": 0.0009, "theta": -0.0209, "rho": 0.0008, "theo": 12.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SSMR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0022, "vega": 0.0009, "theta": -0.0223, "rho": -0.0001, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSMR261120C00005000", "bid": 8.5, "bid_size": 55.0, "ask": 11.4, "ask_size": 45.0, "iv": 4.0067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0064, "vega": 0.0017, "theta": -0.0294, "rho": 0.0016, "theo": 9.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SSMR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 108.0, "iv": 5.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0064, "vega": 0.0017, "theta": -0.0306, "rho": -0.0002, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSMR261120C00007500", "bid": 6.0, "bid_size": 55.0, "ask": 8.9, "ask_size": 45.0, "iv": 2.6313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0149, "vega": 0.0029, "theta": -0.0362, "rho": 0.0023, "theo": 7.5238, "change": 0.0, "open": 0.0, "high": 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": "SSMR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 141.0, "iv": 5.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0149, "vega": 0.0029, "theta": -0.0371, "rho": -0.0003, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSMR261120C00010000", "bid": 3.5, "bid_size": 56.0, "ask": 6.3, "ask_size": 36.0, "iv": 1.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0334, "vega": 0.0046, "theta": -0.0422, "rho": 0.0029, "theo": 5.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SSMR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 33.0, "iv": 3.5362, "open_interest": 6.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0335, "vega": 0.0046, "theta": -0.0429, "rho": -0.0006, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:54:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSMR261120C00012500", "bid": 1.05, "bid_size": 50.0, "ask": 4.2, "ask_size": 38.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0788, "vega": 0.0074, "theta": -0.0471, "rho": 0.0032, "theo": 2.7928, "change": 0.0, "open": 0.0, "high": 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": "SSMR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 25.0, "iv": 2.278, "open_interest": 9.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.079, "vega": 0.0074, "theta": -0.0475, "rho": -0.0011, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T11:58:28", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SSMR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.7378, "open_interest": 1.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.1507, "vega": 0.0103, "theta": -0.0488, "rho": 0.0023, "theo": 0.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T14:22:44", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SSMR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 72.0, "iv": 1.5112, "open_interest": 3.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.1513, "vega": 0.0102, "theta": -0.049, "rho": -0.0024, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-10-16T10:41:10", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SSMR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 2.0152, "open_interest": 0.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.1, "vega": 0.0083, "theta": -0.0476, "rho": 0.0012, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSMR261120P00017500", "bid": 1.95, "bid_size": 47.0, "ask": 4.9, "ask_size": 39.0, "iv": 1.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.1005, "vega": 0.0082, "theta": -0.0475, "rho": -0.0034, "theo": 3.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SSMR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8833, "open_interest": 1.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0624, "vega": 0.0064, "theta": -0.0453, "rho": 0.0008, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T12:31:53", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSMR261120P00020000", "bid": 4.4, "bid_size": 42.0, "ask": 6.4, "ask_size": 35.0, "iv": 1.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0628, "vega": 0.0064, "theta": -0.045, "rho": -0.004, "theo": 5.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SSMR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 123.0, "iv": 3.0362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0438, "vega": 0.0053, "theta": -0.0429, "rho": 0.0006, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 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": "SSMR261120P00022500", "bid": 6.9, "bid_size": 47.0, "ask": 9.2, "ask_size": 34.0, "iv": 2.0294, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0442, "vega": 0.0052, "theta": -0.0425, "rho": -0.0042, "theo": 7.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "SSMR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 118.0, "iv": 2.5675, "open_interest": 0.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0333, "vega": 0.0045, "theta": -0.0408, "rho": 0.0004, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSMR261120P00025000", "bid": 9.4, "bid_size": 52.0, "ask": 11.7, "ask_size": 33.0, "iv": 2.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0337, "vega": 0.0044, "theta": -0.0401, "rho": -0.0044, "theo": 10.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SSMR261218C00002500", "bid": 10.9, "bid_size": 44.0, "ask": 13.8, "ask_size": 24.0, "iv": 3.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0066, "rho": 0.0013, "theo": 12.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SSMR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 308.0, "iv": 4.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0023, "vega": 0.0017, "theta": -0.0072, "rho": -0.0004, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 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": "SSMR261218C00005000", "bid": 8.4, "bid_size": 43.0, "ask": 11.2, "ask_size": 10.0, "iv": 1.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.007, "vega": 0.0034, "theta": -0.0094, "rho": 0.0029, "theo": 9.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "SSMR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 320.0, "iv": 2.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0067, "vega": 0.0035, "theta": -0.0099, "rho": -0.0007, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SSMR261218C00007500", "bid": 5.9, "bid_size": 51.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0158, "vega": 0.0057, "theta": -0.0116, "rho": 0.0046, "theo": 7.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SSMR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 1.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0154, "vega": 0.0058, "theta": -0.012, "rho": -0.0012, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 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": "SSMR261218C00010000", "bid": 3.4, "bid_size": 49.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0343, "vega": 0.0091, "theta": -0.0134, "rho": 0.0064, "theo": 5.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SSMR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 1.1793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0337, "vega": 0.0092, "theta": -0.0136, "rho": -0.0021, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 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": "SSMR261218C00012500", "bid": 1.95, "bid_size": 119.0, "ask": 3.7, "ask_size": 43.0, "iv": 0.8002, "open_interest": 10.0, "volume": 5.0, "delta": 0.7766, "gamma": 0.0768, "vega": 0.0143, "theta": -0.0145, "rho": 0.0076, "theo": 2.8239, "change": 0.77, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T10:42:03", "percent_change": 44.0, "prev_day_close": 1.74999997019768}, {"option": "SSMR261218P00012500", "bid": 0.05, "bid_size": 21.0, "ask": 1.1, "ask_size": 84.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0762, "vega": 0.0143, "theta": -0.0146, "rho": -0.004, "theo": 0.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "SSMR261218C00015000", "bid": 0.95, "bid_size": 45.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.6652, "open_interest": 1002.0, "volume": 769.0, "delta": 0.5048, "gamma": 0.1411, "vega": 0.0192, "theta": -0.0143, "rho": 0.0063, "theo": 1.0137, "change": 0.375, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:46:47", "percent_change": 60.0, "prev_day_close": 0.625}, {"option": "SSMR261218P00015000", "bid": 1.15, "bid_size": 10.0, "ask": 1.8, "ask_size": 54.0, "iv": 0.7043, "open_interest": 20.0, "volume": 9.0, "delta": -0.4908, "gamma": 0.1408, "vega": 0.0192, "theta": -0.0143, "rho": -0.0085, "theo": 1.2387, "change": -1.2, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:20:36", "percent_change": -46.1538, "prev_day_close": 2.59999990463257}, {"option": "SSMR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 83.0, "iv": 0.9582, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0979, "vega": 0.0156, "theta": -0.0135, "rho": 0.0035, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SSMR261218P00017500", "bid": 2.0, "bid_size": 89.0, "ask": 4.6, "ask_size": 68.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0983, "vega": 0.0156, "theta": -0.0133, "rho": -0.0124, "theo": 3.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SSMR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0614, "vega": 0.012, "theta": -0.0127, "rho": 0.0022, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SSMR261218P00020000", "bid": 4.3, "bid_size": 49.0, "ask": 6.6, "ask_size": 29.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0621, "vega": 0.012, "theta": -0.0124, "rho": -0.0139, "theo": 5.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "SSMR261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 299.0, "iv": 1.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0431, "vega": 0.0098, "theta": -0.0121, "rho": 0.0016, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 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": "SSMR261218P00022500", "bid": 6.8, "bid_size": 46.0, "ask": 9.1, "ask_size": 31.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0439, "vega": 0.0098, "theta": -0.0116, "rho": -0.0147, "theo": 7.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SSMR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 304.0, "iv": 1.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0327, "vega": 0.0084, "theta": -0.0115, "rho": 0.0013, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SSMR261218P00025000", "bid": 9.3, "bid_size": 46.0, "ask": 11.6, "ask_size": 26.0, "iv": 1.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0336, "vega": 0.0082, "theta": -0.0108, "rho": -0.0151, "theo": 10.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SSMR270115C00002500", "bid": 10.5, "bid_size": 43.0, "ask": 13.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0028, "vega": 0.0027, "theta": -0.005, "rho": 0.0023, "theo": 12.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SSMR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 2.8234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0025, "vega": 0.0029, "theta": -0.0059, "rho": -0.0008, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SSMR270115C00005000", "bid": 8.0, "bid_size": 43.0, "ask": 11.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0077, "vega": 0.0056, "theta": -0.0075, "rho": 0.005, "theo": 10.0435, "change": 0.0, "open": 0.0, "high": 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": "SSMR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 403.0, "iv": 2.8447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0073, "vega": 0.0057, "theta": -0.0082, "rho": -0.0016, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 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": "SSMR270115C00007500", "bid": 5.8, "bid_size": 55.0, "ask": 8.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0165, "vega": 0.0092, "theta": -0.0094, "rho": 0.0079, "theo": 7.6784, "change": 0.0, "open": 0.0, "high": 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": "SSMR270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 270.0, "iv": 1.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0161, "vega": 0.0093, "theta": -0.0099, "rho": -0.0028, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 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": "SSMR270115C00010000", "bid": 3.3, "bid_size": 51.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0329, "vega": 0.0141, "theta": -0.0109, "rho": 0.0106, "theo": 5.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-06T15:33:24", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SSMR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 75.0, "iv": 1.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0324, "vega": 0.0141, "theta": -0.0113, "rho": -0.0047, "theo": 0.6075, "change": 0.0, "open": 0.0, "high": 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": "SSMR270115C00012500", "bid": 1.45, "bid_size": 86.0, "ask": 4.3, "ask_size": 66.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0622, "vega": 0.0203, "theta": -0.012, "rho": 0.0121, "theo": 3.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "SSMR270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.6495, "open_interest": 3.0, "volume": 9.0, "delta": -0.2539, "gamma": 0.0619, "vega": 0.0203, "theta": -0.0122, "rho": -0.008, "theo": 0.9471, "change": -0.825, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:19:31", "percent_change": -55.9322, "prev_day_close": 1.47500004805624}, {"option": "SSMR270115C00015000", "bid": 0.1, "bid_size": 1038.0, "ask": 3.1, "ask_size": 80.0, "iv": 0.6748, "open_interest": 4.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0922, "vega": 0.025, "theta": -0.0124, "rho": 0.0107, "theo": 1.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SSMR270115P00015000", "bid": 1.05, "bid_size": 83.0, "ask": 2.65, "ask_size": 73.0, "iv": 0.6925, "open_interest": 4.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0924, "vega": 0.025, "theta": -0.0124, "rho": -0.0138, "theo": 1.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-10-16T10:41:10", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "SSMR270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 25.0, "iv": 0.8347, "open_interest": 16.0, "volume": 0.0, "delta": 0.3449, "gamma": 0.081, "vega": 0.0232, "theta": -0.0122, "rho": 0.0074, "theo": 0.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T14:32:01", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SSMR270115P00017500", "bid": 2.6, "bid_size": 41.0, "ask": 5.1, "ask_size": 27.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0818, "vega": 0.0232, "theta": -0.012, "rho": -0.0193, "theo": 3.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SSMR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0606, "vega": 0.0198, "theta": -0.0118, "rho": 0.0053, "theo": 0.6208, "change": 0.0, "open": 0.0, "high": 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": "SSMR270115P00020000", "bid": 4.3, "bid_size": 43.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.8586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0618, "vega": 0.0197, "theta": -0.0114, "rho": -0.0225, "theo": 5.7996, "change": 0.0, "open": 0.0, "high": 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": "SSMR270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 64.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0467, "vega": 0.017, "theta": -0.0114, "rho": 0.0041, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SSMR270115P00022500", "bid": 7.0, "bid_size": 44.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.048, "vega": 0.0168, "theta": -0.0108, "rho": -0.0242, "theo": 8.1607, "change": 0.0, "open": 0.0, "high": 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": "SSMR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 107.0, "iv": 1.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0375, "vega": 0.015, "theta": -0.0109, "rho": 0.0034, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 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": "SSMR270115P00025000", "bid": 8.9, "bid_size": 46.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.039, "vega": 0.0147, "theta": -0.0102, "rho": -0.0255, "theo": 10.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "SSMR270416C00002500", "bid": 10.4, "bid_size": 45.0, "ask": 13.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0007, "rho": 0.007, "theo": 12.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-10-27T11:41:31", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SSMR270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 23.0, "iv": 1.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0025, "vega": 0.0043, "theta": -0.0025, "rho": -0.0018, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SSMR270416C00005000", "bid": 8.2, "bid_size": 52.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0074, "vega": 0.0093, "theta": -0.0024, "rho": 0.0158, "theo": 10.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SSMR270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 316.0, "iv": 1.8931, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0073, "vega": 0.0092, "theta": -0.0038, "rho": -0.0041, "theo": 0.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SSMR270416C00007500", "bid": 5.8, "bid_size": 50.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0156, "vega": 0.0156, "theta": -0.004, "rho": 0.0236, "theo": 7.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SSMR270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0157, "vega": 0.0156, "theta": -0.0051, "rho": -0.0075, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SSMR270416C00010000", "bid": 3.9, "bid_size": 47.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.6504, "open_interest": 35.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0284, "vega": 0.0236, "theta": -0.0057, "rho": 0.0283, "theo": 5.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-10-28T10:31:45", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "SSMR270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 36.0, "iv": 0.7746, "open_interest": 8.0, "volume": 1.0, "delta": -0.1599, "gamma": 0.0287, "vega": 0.0237, "theta": -0.0064, "rho": -0.0128, "theo": 0.9515, "change": -0.125, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:42:33", "percent_change": -14.2857, "prev_day_close": 0.875}, {"option": "SSMR270416C00012500", "bid": 2.75, "bid_size": 100.0, "ask": 5.1, "ask_size": 97.0, "iv": 0.7096, "open_interest": 33.0, "volume": 2.0, "delta": 0.7302, "gamma": 0.0438, "vega": 0.032, "theta": -0.0072, "rho": 0.0291, "theo": 4.1086, "change": 0.375, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:57:33", "percent_change": 13.2743, "prev_day_close": 2.82499992847443}, {"option": "SSMR270416P00012500", "bid": 1.1, "bid_size": 13.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.7499, "open_interest": 13.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0445, "vega": 0.0321, "theta": -0.0077, "rho": -0.0208, "theo": 1.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T13:21:50", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SSMR270416C00015000", "bid": 1.15, "bid_size": 85.0, "ask": 4.7, "ask_size": 87.0, "iv": 0.7596, "open_interest": 2.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.054, "vega": 0.0375, "theta": -0.0083, "rho": 0.0261, "theo": 2.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-13T11:30:36", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "SSMR270416P00015000", "bid": 1.9, "bid_size": 32.0, "ask": 4.5, "ask_size": 77.0, "iv": 0.8368, "open_interest": 2.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0554, "vega": 0.0376, "theta": -0.0085, "rho": -0.0304, "theo": 2.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-12T11:43:14", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SSMR270416C00017500", "bid": 1.0, "bid_size": 32.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.0547, "vega": 0.0386, "theta": -0.0088, "rho": 0.0216, "theo": 2.0116, "change": 0.0, "open": 0.0, "high": 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": "SSMR270416P00017500", "bid": 2.8, "bid_size": 26.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0568, "vega": 0.0384, "theta": -0.0088, "rho": -0.0392, "theo": 4.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SSMR270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.0502, "vega": 0.037, "theta": -0.0089, "rho": 0.0177, "theo": 1.5354, "change": 0.0, "open": 0.0, "high": 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": "SSMR270416P00020000", "bid": 4.7, "bid_size": 39.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0528, "vega": 0.0364, "theta": -0.0086, "rho": -0.0454, "theo": 6.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SSMR270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0446, "vega": 0.0345, "theta": -0.0087, "rho": 0.0148, "theo": 1.2361, "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": 1.47500002384186}, {"option": "SSMR270416P00022500", "bid": 6.8, "bid_size": 43.0, "ask": 9.9, "ask_size": 28.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0476, "vega": 0.0334, "theta": -0.0082, "rho": -0.0494, "theo": 8.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SSMR270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 107.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0394, "vega": 0.032, "theta": -0.0084, "rho": 0.0126, "theo": 1.0337, "change": 0.0, "open": 0.0, "high": 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": "SSMR270416P00025000", "bid": 9.4, "bid_size": 44.0, "ask": 12.1, "ask_size": 26.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0428, "vega": 0.0303, "theta": -0.0078, "rho": -0.052, "theo": 10.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}], "symbol": "SSMR", "security_type": "stock", "exchange_id": 3, "current_price": 14.8, "price_change": 1.53, "price_change_percent": 11.5298, "bid": 14.24, "ask": 18.43, "bid_size": 800, "ask_size": 100, "open": 13.85, "high": 15.1, "low": 13.81, "close": 14.8, "prev_day_close": 13.27, "volume": 935694, "iv30": 69.742, "iv30_change": -10.878, "iv30_change_percent": -13.4929, "seqno": 10405584027, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SSMR"}