{"timestamp": "2026-08-22 03:44:41", "data": {"options": [{"option": "SMCI260821C00001000", "bid": 34.75, "bid_size": 788.0, "ask": 36.55, "ask_size": 191.0, "iv": 0.0, "open_interest": 138.0, "volume": 94.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.2355, "change": 0.325, "open": 35.95, "high": 36.15, "low": 35.95, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-08-21T15:18:26", "percent_change": 0.907191, "prev_day_close": 35.8249988555908}, {"option": "SMCI260821P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T10:52:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00002000", "bid": 34.45, "bid_size": 139.0, "ask": 37.2, "ask_size": 111.0, "iv": 0.0, "open_interest": 57.0, "volume": 92.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.2355, "change": 0.345, "open": 34.98, "high": 35.05, "low": 34.98, "tick": "up", "last_trade_price": 35.02, "last_trade_time": "2026-08-21T12:18:36", "percent_change": 0.99495, "prev_day_close": 34.6750011444092}, {"option": "SMCI260821P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T11:16:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00003000", "bid": 33.7, "bid_size": 108.0, "ask": 35.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 69.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.2355, "change": 0.22, "open": 34.0, "high": 34.03, "low": 33.97, "tick": "down", "last_trade_price": 33.97, "last_trade_time": "2026-08-21T12:55:27", "percent_change": 0.651852, "prev_day_close": 33.75}, {"option": "SMCI260821P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:05:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00004000", "bid": 31.3, "bid_size": 118.0, "ask": 33.7, "ask_size": 90.0, "iv": 0.0, "open_interest": 11.0, "volume": 62.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.2355, "change": 0.27, "open": 33.12, "high": 33.27, "low": 32.97, "tick": "down", "last_trade_price": 32.97, "last_trade_time": "2026-08-21T12:55:27", "percent_change": 0.825686, "prev_day_close": 32.7000007629394}, {"option": "SMCI260821P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-05T10:00:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00005000", "bid": 30.9, "bid_size": 148.0, "ask": 33.45, "ask_size": 105.0, "iv": 0.0, "open_interest": 17.0, "volume": 110.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.2355, "change": 0.045, "open": 31.93, "high": 32.3, "low": 31.89, "tick": "no_change", "last_trade_price": 32.02, "last_trade_time": "2026-08-21T14:30:04", "percent_change": 0.140737, "prev_day_close": 31.9749994277954}, {"option": "SMCI260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T14:37:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00006000", "bid": 30.9, "bid_size": 109.0, "ask": 31.6, "ask_size": 79.0, "iv": 0.0, "open_interest": 19.0, "volume": 51.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.2355, "change": 0.02, "open": 31.01, "high": 31.03, "low": 30.96, "tick": "no_change", "last_trade_price": 31.02, "last_trade_time": "2026-08-21T14:30:04", "percent_change": 0.0645131, "prev_day_close": 31.0000009536743}, {"option": "SMCI260821P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:04:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00007000", "bid": 28.25, "bid_size": 89.0, "ask": 32.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 5.0, "volume": 18.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.2355, "change": 0.18, "open": 29.91, "high": 30.15, "low": 29.91, "tick": "no_change", "last_trade_price": 30.08, "last_trade_time": "2026-08-21T12:37:48", "percent_change": 0.602008, "prev_day_close": 29.8999996185303}, {"option": "SMCI260821P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCI260821C00008000", "bid": 28.6, "bid_size": 45.0, "ask": 30.95, "ask_size": 47.0, "iv": 0.0, "open_interest": 14.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.2355, "change": 0.0, "open": 28.99, "high": 29.0, "low": 28.99, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-21T11:28:38", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SMCI260821P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T10:37:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCI260821C00009000", "bid": 26.3, "bid_size": 50.0, "ask": 30.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 4.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.2355, "change": 0.05, "open": 28.14, "high": 28.15, "low": 28.13, "tick": "no_change", "last_trade_price": 28.15, "last_trade_time": "2026-08-21T12:37:48", "percent_change": 0.177935, "prev_day_close": 28.1000003814697}, {"option": "SMCI260821P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 257.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T13:56:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00010000", "bid": 26.7, "bid_size": 681.0, "ask": 29.05, "ask_size": 242.0, "iv": 0.0, "open_interest": 110.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.2355, "change": 0.525, "open": 27.15, "high": 27.2, "low": 27.05, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-08-21T11:45:11", "percent_change": 1.96813, "prev_day_close": 26.6750001907349}, {"option": "SMCI260821P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T12:05:18", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SMCI260821C00011000", "bid": 24.6, "bid_size": 49.0, "ask": 26.65, "ask_size": 43.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.68, "last_trade_time": "2026-08-20T15:39:15", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "SMCI260821P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-01T13:30:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCI260821C00012000", "bid": 24.6, "bid_size": 50.0, "ask": 25.65, "ask_size": 48.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.19, "last_trade_time": "2026-08-19T15:09:47", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "SMCI260821P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 324.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-30T14:48:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00013000", "bid": 23.7, "bid_size": 19.0, "ask": 25.45, "ask_size": 50.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.2355, "change": 0.2, "open": 24.25, "high": 24.25, "low": 24.25, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-21T11:30:50", "percent_change": 0.8316, "prev_day_close": 24.0500001907349}, {"option": "SMCI260821P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:07:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00014000", "bid": 22.6, "bid_size": 123.0, "ask": 23.75, "ask_size": 74.0, "iv": 0.0, "open_interest": 40.0, "volume": 41.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.2355, "change": 0.48, "open": 23.25, "high": 23.25, "low": 23.2, "tick": "up", "last_trade_price": 23.23, "last_trade_time": "2026-08-21T12:25:20", "percent_change": 2.10989, "prev_day_close": 22.75}, {"option": "SMCI260821P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 5057.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T10:39:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00015000", "bid": 21.9, "bid_size": 735.0, "ask": 22.65, "ask_size": 246.0, "iv": 0.0, "open_interest": 322.0, "volume": 66.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.2355, "change": 0.0, "open": 22.03, "high": 22.3, "low": 21.8, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-08-21T14:08:56", "percent_change": -8.74931e-07, "prev_day_close": 21.8000001907349}, {"option": "SMCI260821P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 2743.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:32:30", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00016000", "bid": 20.7, "bid_size": 674.0, "ask": 21.55, "ask_size": 167.0, "iv": 0.0, "open_interest": 109.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.2355, "change": 0.025, "open": 21.03, "high": 21.03, "low": 20.95, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-21T13:37:20", "percent_change": 0.119192, "prev_day_close": 20.9749994277954}, {"option": "SMCI260821P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 1089.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.19, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:32:16", "percent_change": -95.0, "prev_day_close": 0.200000002980232}, {"option": "SMCI260821C00017000", "bid": 19.15, "bid_size": 83.0, "ask": 21.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 18.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.2355, "change": -0.175, "open": 20.13, "high": 20.13, "low": 19.95, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-08-21T10:31:53", "percent_change": -0.867411, "prev_day_close": 20.1750001907349}, {"option": "SMCI260821P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 0.0, "open_interest": 8561.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:31:42", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00018000", "bid": 18.7, "bid_size": 680.0, "ask": 19.6, "ask_size": 186.0, "iv": 0.0, "open_interest": 110.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.2355, "change": 0.45, "open": 19.11, "high": 19.2, "low": 18.79, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-08-21T11:44:32", "percent_change": 2.4, "prev_day_close": 18.75}, {"option": "SMCI260821P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 0.0, "open_interest": 2385.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:06:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00019000", "bid": 17.7, "bid_size": 750.0, "ask": 18.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 158.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.2355, "change": 0.24, "open": 18.08, "high": 18.1, "low": 18.08, "tick": "down", "last_trade_price": 18.09, "last_trade_time": "2026-08-21T11:34:19", "percent_change": 1.34454, "prev_day_close": 17.8500003814697}, {"option": "SMCI260821P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 911.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:47:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00020000", "bid": 16.85, "bid_size": 758.0, "ask": 19.0, "ask_size": 339.0, "iv": 0.0, "open_interest": 392.0, "volume": 75.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.2355, "change": -0.05, "open": 17.05, "high": 17.34, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-21T13:40:39", "percent_change": -0.294984, "prev_day_close": 16.9499998092651}, {"option": "SMCI260821P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 107.0, "iv": 0.0, "open_interest": 7995.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:09:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00020500", "bid": 16.4, "bid_size": 105.0, "ask": 18.55, "ask_size": 92.0, "iv": 0.0, "open_interest": 23.0, "volume": 19.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.7355, "change": 0.195, "open": 16.25, "high": 16.7, "low": 16.24, "tick": "down", "last_trade_price": 16.67, "last_trade_time": "2026-08-21T11:24:36", "percent_change": 1.18361, "prev_day_close": 16.4750003814697}, {"option": "SMCI260821P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 231.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T15:52:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00021000", "bid": 14.65, "bid_size": 919.0, "ask": 17.6, "ask_size": 441.0, "iv": 0.0, "open_interest": 311.0, "volume": 58.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.2355, "change": 0.3, "open": 15.91, "high": 16.25, "low": 15.74, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-21T15:00:22", "percent_change": 1.88679, "prev_day_close": 15.8999996185303}, {"option": "SMCI260821P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 35.0, "iv": 0.0, "open_interest": 2013.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:31:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00021500", "bid": 14.65, "bid_size": 138.0, "ask": 16.75, "ask_size": 72.0, "iv": 0.0, "open_interest": 50.0, "volume": 74.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.7355, "change": 0.07, "open": 15.75, "high": 15.78, "low": 15.45, "tick": "up", "last_trade_price": 15.57, "last_trade_time": "2026-08-21T14:32:04", "percent_change": 0.451613, "prev_day_close": 15.5}, {"option": "SMCI260821P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 886.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T15:52:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00022000", "bid": 13.9, "bid_size": 942.0, "ask": 15.6, "ask_size": 294.0, "iv": 0.0, "open_interest": 478.0, "volume": 95.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.2355, "change": 0.4, "open": 15.3, "high": 15.37, "low": 15.01, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-21T15:46:42", "percent_change": 2.68456, "prev_day_close": 14.9000000953674}, {"option": "SMCI260821P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 34.0, "iv": 0.0, "open_interest": 2466.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:47:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00022500", "bid": 13.4, "bid_size": 739.0, "ask": 15.1, "ask_size": 185.0, "iv": 0.0, "open_interest": 128.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.7355, "change": 0.155, "open": 14.79, "high": 14.79, "low": 14.48, "tick": "up", "last_trade_price": 14.58, "last_trade_time": "2026-08-21T14:10:42", "percent_change": 1.07452, "prev_day_close": 14.4250001907349}, {"option": "SMCI260821P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 1263.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:33:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00023000", "bid": 12.4, "bid_size": 982.0, "ask": 16.1, "ask_size": 464.0, "iv": 0.0, "open_interest": 281.0, "volume": 74.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.2355, "change": 0.25, "open": 14.34, "high": 14.45, "low": 13.9, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-08-21T15:23:11", "percent_change": 1.78571, "prev_day_close": 14.0}, {"option": "SMCI260821P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 0.0, "open_interest": 6685.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:39:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00023500", "bid": 13.3, "bid_size": 126.0, "ask": 14.1, "ask_size": 79.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-08-20T15:41:11", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "SMCI260821P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.0, "open_interest": 3233.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:27:00", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SMCI260821C00024000", "bid": 12.7, "bid_size": 922.0, "ask": 13.6, "ask_size": 254.0, "iv": 0.0, "open_interest": 542.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.2355, "change": -0.2, "open": 13.2, "high": 13.3, "low": 12.9, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-08-21T13:39:05", "percent_change": -1.52672, "prev_day_close": 13.0999999046326}, {"option": "SMCI260821P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 42.0, "iv": 0.0, "open_interest": 4986.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:48:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00024500", "bid": 11.85, "bid_size": 106.0, "ask": 13.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-08-19T15:17:56", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SMCI260821P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.0, "open_interest": 655.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T11:07:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SMCI260821C00025000", "bid": 11.55, "bid_size": 928.0, "ask": 13.3, "ask_size": 568.0, "iv": 0.0, "open_interest": 1645.0, "volume": 157.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.2355, "change": 0.78, "open": 12.28, "high": 12.5, "low": 11.8, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-08-21T15:33:02", "percent_change": 6.66667, "prev_day_close": 11.6999998092651}, {"option": "SMCI260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 8939.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:04:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00025500", "bid": 11.1, "bid_size": 709.0, "ask": 12.1, "ask_size": 190.0, "iv": 0.0, "open_interest": 112.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.7355, "change": 0.425, "open": 11.63, "high": 11.63, "low": 11.42, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-21T13:55:24", "percent_change": 3.83747, "prev_day_close": 11.0749998092651}, {"option": "SMCI260821P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 1760.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:03:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00026000", "bid": 10.65, "bid_size": 921.0, "ask": 11.65, "ask_size": 346.0, "iv": 0.0, "open_interest": 1451.0, "volume": 163.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.2355, "change": 0.575, "open": 11.45, "high": 11.45, "low": 10.75, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-08-21T15:34:11", "percent_change": 5.28736, "prev_day_close": 10.875}, {"option": "SMCI260821P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 0.0, "open_interest": 1457.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:59:48", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SMCI260821C00026500", "bid": 10.2, "bid_size": 926.0, "ask": 11.05, "ask_size": 184.0, "iv": 0.0, "open_interest": 179.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.7355, "change": 0.355, "open": 10.58, "high": 10.68, "low": 10.43, "tick": "no_change", "last_trade_price": 10.68, "last_trade_time": "2026-08-21T15:10:23", "percent_change": 3.43826, "prev_day_close": 10.3249998092651}, {"option": "SMCI260821P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.0, "open_interest": 3564.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:57:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00027000", "bid": 10.15, "bid_size": 106.0, "ask": 10.35, "ask_size": 51.0, "iv": 0.0, "open_interest": 3376.0, "volume": 234.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.2355, "change": 0.45, "open": 10.3, "high": 10.73, "low": 9.9, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-21T15:59:55", "percent_change": 4.63918, "prev_day_close": 9.69999980926514}, {"option": "SMCI260821P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 0.0, "open_interest": 4508.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00027500", "bid": 8.5, "bid_size": 944.0, "ask": 10.7, "ask_size": 492.0, "iv": 0.0, "open_interest": 583.0, "volume": 63.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.7355, "change": 0.595, "open": 9.97, "high": 9.97, "low": 9.53, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-08-21T15:42:15", "percent_change": 6.41509, "prev_day_close": 9.27500009536743}, {"option": "SMCI260821P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 15.0, "iv": 0.0, "open_interest": 1399.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T11:00:24", "percent_change": -3.70371, "prev_day_close": 0.135000005364418}, {"option": "SMCI260821C00028000", "bid": 8.8, "bid_size": 927.0, "ask": 9.5, "ask_size": 223.0, "iv": 0.0, "open_interest": 5618.0, "volume": 89.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.2355, "change": 0.355, "open": 9.3, "high": 9.4, "low": 8.7, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-08-21T15:51:26", "percent_change": 4.04559, "prev_day_close": 8.77499961853027}, {"option": "SMCI260821P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.0, "open_interest": 6963.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:04:41", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SMCI260821C00028500", "bid": 8.65, "bid_size": 78.0, "ask": 8.85, "ask_size": 108.0, "iv": 0.0, "open_interest": 1180.0, "volume": 182.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.7355, "change": 0.4, "open": 8.86, "high": 8.86, "low": 8.3, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-21T15:57:31", "percent_change": 4.79042, "prev_day_close": 8.35000014305115}, {"option": "SMCI260821P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 2283.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:38:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00029000", "bid": 7.75, "bid_size": 929.0, "ask": 8.35, "ask_size": 89.0, "iv": 0.0, "open_interest": 3897.0, "volume": 469.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.2355, "change": 0.525, "open": 8.15, "high": 8.38, "low": 7.8, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-21T15:58:30", "percent_change": 6.75241, "prev_day_close": 7.77499985694885}, {"option": "SMCI260821P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 0.0, "open_interest": 5229.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:39:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00029500", "bid": 7.2, "bid_size": 781.0, "ask": 9.3, "ask_size": 513.0, "iv": 0.0, "open_interest": 383.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.7355, "change": 0.735, "open": 7.5, "high": 7.63, "low": 6.95, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-08-21T14:32:57", "percent_change": 10.6909, "prev_day_close": 6.875}, {"option": "SMCI260821P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 1141.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:18:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00030000", "bid": 7.1, "bid_size": 223.0, "ask": 7.4, "ask_size": 164.0, "iv": 0.0, "open_interest": 10101.0, "volume": 996.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.2355, "change": 0.75, "open": 7.5, "high": 7.53, "low": 6.76, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T15:56:06", "percent_change": 11.4504, "prev_day_close": 6.54999995231628}, {"option": "SMCI260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 29.0, "iv": 0.0, "open_interest": 6310.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:54:18", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SMCI260821C00030500", "bid": 5.95, "bid_size": 947.0, "ask": 7.05, "ask_size": 203.0, "iv": 0.0, "open_interest": 709.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.7355, "change": 0.485, "open": 6.35, "high": 6.65, "low": 6.35, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-08-21T13:03:43", "percent_change": 7.91837, "prev_day_close": 6.125}, {"option": "SMCI260821P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 300.0, "iv": 0.0, "open_interest": 1055.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:04:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00031000", "bid": 5.85, "bid_size": 916.0, "ask": 6.45, "ask_size": 174.0, "iv": 0.0, "open_interest": 24378.0, "volume": 6418.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.2355, "change": 0.725, "open": 6.54, "high": 6.54, "low": 5.6, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T15:57:07", "percent_change": 13.0045, "prev_day_close": 5.57500004768372}, {"option": "SMCI260821P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.0, "open_interest": 4347.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:22:36", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821C00031500", "bid": 5.55, "bid_size": 452.0, "ask": 6.2, "ask_size": 312.0, "iv": 0.0, "open_interest": 1052.0, "volume": 385.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.7355, "change": 0.025, "open": 6.0, "high": 6.0, "low": 5.32, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T15:49:24", "percent_change": 0.448434, "prev_day_close": 5.57499980926514}, {"option": "SMCI260821P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 818.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.05, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:44:14", "percent_change": 500.0, "prev_day_close": 0.00999999977648258}, {"option": "SMCI260821C00032000", "bid": 5.1, "bid_size": 482.0, "ask": 5.3, "ask_size": 87.0, "iv": 0.0, "open_interest": 7382.0, "volume": 906.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.2355, "change": 0.475, "open": 5.15, "high": 5.5, "low": 4.5, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-21T15:59:55", "percent_change": 10.2703, "prev_day_close": 4.625}, {"option": "SMCI260821P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 8.2163, "open_interest": 2518.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:28:35", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SMCI260821C00032500", "bid": 3.65, "bid_size": 939.0, "ask": 4.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 1129.0, "volume": 60.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.7355, "change": 0.68, "open": 4.67, "high": 4.9, "low": 4.09, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-08-21T15:47:07", "percent_change": 16.1905, "prev_day_close": 4.20000004768372}, {"option": "SMCI260821P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 7.4632, "open_interest": 3020.0, "volume": 50.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:47:30", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SMCI260821C00033000", "bid": 4.0, "bid_size": 598.0, "ask": 5.05, "ask_size": 538.0, "iv": 0.0, "open_interest": 6161.0, "volume": 448.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.2355, "change": 0.7, "open": 3.9, "high": 4.45, "low": 3.65, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T15:49:09", "percent_change": 19.4444, "prev_day_close": 3.60000002384186}, {"option": "SMCI260821P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 6.7149, "open_interest": 2341.0, "volume": 141.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:01:49", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SMCI260821C00033500", "bid": 3.35, "bid_size": 921.0, "ask": 4.2, "ask_size": 387.0, "iv": 8.2162, "open_interest": 834.0, "volume": 201.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.7355, "change": 0.47, "open": 3.65, "high": 3.9, "low": 2.98, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-08-21T15:50:35", "percent_change": 14.2424, "prev_day_close": 3.30000007152557}, {"option": "SMCI260821P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 5.97, "open_interest": 1177.0, "volume": 140.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:39:35", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SMCI260821C00034000", "bid": 3.15, "bid_size": 107.0, "ask": 3.35, "ask_size": 149.0, "iv": 6.0811, "open_interest": 19526.0, "volume": 10789.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.2355, "change": 0.58, "open": 3.4, "high": 3.5, "low": 2.4, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:57:00", "percent_change": 21.3235, "prev_day_close": 2.72000002861023}, {"option": "SMCI260821P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 5.227, "open_interest": 9658.0, "volume": 187.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:42:09", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "SMCI260821C00034500", "bid": 2.66, "bid_size": 64.0, "ask": 2.87, "ask_size": 121.0, "iv": 5.9524, "open_interest": 495.0, "volume": 321.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.7355, "change": 0.65, "open": 2.65, "high": 2.81, "low": 2.17, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-21T15:58:26", "percent_change": 30.0926, "prev_day_close": 2.1599999666214}, {"option": "SMCI260821P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 4.484, "open_interest": 1196.0, "volume": 194.0, "delta": 0.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.06, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:00:39", "percent_change": -85.7143, "prev_day_close": 0.0699999984353781}, {"option": "SMCI260821C00035000", "bid": 2.04, "bid_size": 693.0, "ask": 2.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 12039.0, "volume": 3925.0, "delta": 0.9997, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.2355, "change": 0.445, "open": 2.5, "high": 2.5, "low": 1.49, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:59:45", "percent_change": 25.3561, "prev_day_close": 1.75499999523163}, {"option": "SMCI260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 36.0, "iv": 3.7385, "open_interest": 8043.0, "volume": 1093.0, "delta": -0.0003, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.12, "open": 0.06, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:35:21", "percent_change": -92.3077, "prev_day_close": 0.129999998956919}, {"option": "SMCI260821C00035500", "bid": 1.5, "bid_size": 579.0, "ask": 2.35, "ask_size": 345.0, "iv": 6.963, "open_interest": 700.0, "volume": 202.0, "delta": 0.9978, "gamma": 0.011, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.7359, "change": 0.19, "open": 2.17, "high": 2.27, "low": 1.29, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-08-21T15:50:18", "percent_change": 14.0741, "prev_day_close": 1.34999996423721}, {"option": "SMCI260821P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.9863, "open_interest": 2768.0, "volume": 432.0, "delta": -0.0022, "gamma": 0.011, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.205, "open": 0.08, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -87.234, "prev_day_close": 0.234999999403954}, {"option": "SMCI260821C00036000", "bid": 1.17, "bid_size": 79.0, "ask": 1.35, "ask_size": 200.0, "iv": 2.9905, "open_interest": 6366.0, "volume": 4014.0, "delta": 0.9868, "gamma": 0.0598, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 1.2381, "change": 0.2, "open": 1.36, "high": 1.78, "low": 0.66, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T15:59:13", "percent_change": 20.0, "prev_day_close": 1.0}, {"option": "SMCI260821P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.2212, "open_interest": 7250.0, "volume": 4727.0, "delta": -0.0132, "gamma": 0.0598, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": -0.385, "open": 0.19, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:25", "percent_change": -97.4684, "prev_day_close": 0.394999995827675}, {"option": "SMCI260821C00037000", "bid": 0.18, "bid_size": 122.0, "ask": 0.28, "ask_size": 7.0, "iv": 0.0, "open_interest": 10529.0, "volume": 20873.0, "delta": 0.7629, "gamma": 0.9297, "vega": 0.0009, "theta": -0.0464, "rho": 0.0, "theo": 0.2819, "change": -0.325, "open": 0.75, "high": 1.02, "low": 0.1, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:59:57", "percent_change": -65.6566, "prev_day_close": 0.49499998986721}, {"option": "SMCI260821P00037000", "bid": 0.01, "bid_size": 159.0, "ask": 0.03, "ask_size": 201.0, "iv": 0.8454, "open_interest": 3878.0, "volume": 8719.0, "delta": -0.2371, "gamma": 0.9297, "vega": 0.0009, "theta": -0.0464, "rho": 0.0, "theo": 0.0464, "change": -0.88, "open": 0.42, "high": 0.73, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:59:57", "percent_change": -98.8764, "prev_day_close": 0.890000015497208}, {"option": "SMCI260821C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 413.0, "iv": 1.4469, "open_interest": 11024.0, "volume": 27267.0, "delta": 0.0318, "gamma": 0.1754, "vega": 0.0002, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.225, "open": 0.3, "high": 0.47, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:52:23", "percent_change": -95.7447, "prev_day_close": 0.234999999403954}, {"option": "SMCI260821P00038000", "bid": 0.67, "bid_size": 162.0, "ask": 0.84, "ask_size": 55.0, "iv": 0.0, "open_interest": 4758.0, "volume": 944.0, "delta": -0.9682, "gamma": 0.1754, "vega": 0.0002, "theta": -0.005, "rho": 0.0, "theo": 0.7695, "change": -0.875, "open": 1.14, "high": 1.6, "low": 0.53, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-21T15:56:18", "percent_change": -54.1796, "prev_day_close": 1.6149999499321}, {"option": "SMCI260821C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 550.0, "iv": 2.8899, "open_interest": 19958.0, "volume": 20113.0, "delta": 0.0071, "gamma": 0.0281, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": -0.105, "open": 0.15, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:56:30", "percent_change": -91.3043, "prev_day_close": 0.114999998360872}, {"option": "SMCI260821P00039000", "bid": 1.49, "bid_size": 570.0, "ask": 2.05, "ask_size": 209.0, "iv": 2.9295, "open_interest": 3250.0, "volume": 1304.0, "delta": -0.9929, "gamma": 0.0281, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 1.7661, "change": -0.615, "open": 1.82, "high": 2.56, "low": 1.6, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:57:24", "percent_change": -24.4533, "prev_day_close": 2.51499998569489}, {"option": "SMCI260821C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 634.0, "iv": 4.2027, "open_interest": 27496.0, "volume": 8050.0, "delta": 0.0047, "gamma": 0.0133, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.045, "open": 0.06, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:59:48", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "SMCI260821P00040000", "bid": 2.6, "bid_size": 184.0, "ask": 2.95, "ask_size": 153.0, "iv": 4.6681, "open_interest": 2267.0, "volume": 449.0, "delta": -0.9953, "gamma": 0.0133, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 2.7659, "change": -0.65, "open": 2.75, "high": 3.43, "low": 2.49, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T15:58:03", "percent_change": -18.8406, "prev_day_close": 3.44999992847443}, {"option": "SMCI260821C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 140.0, "iv": 5.4335, "open_interest": 16608.0, "volume": 1654.0, "delta": 0.0034, "gamma": 0.0078, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.02, "open": 0.05, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:00", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "SMCI260821P00041000", "bid": 3.45, "bid_size": 559.0, "ask": 5.0, "ask_size": 462.0, "iv": 0.0, "open_interest": 1498.0, "volume": 47.0, "delta": -0.9966, "gamma": 0.0078, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 3.7658, "change": -0.58, "open": 3.75, "high": 4.38, "low": 3.7, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-08-21T15:52:59", "percent_change": -13.3333, "prev_day_close": 4.34999990463257}, {"option": "SMCI260821C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 301.0, "iv": 6.6015, "open_interest": 22227.0, "volume": 14100.0, "delta": 0.0026, "gamma": 0.0051, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.015, "open": 0.04, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:32:04", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SMCI260821P00042000", "bid": 4.5, "bid_size": 491.0, "ask": 5.15, "ask_size": 245.0, "iv": 0.0, "open_interest": 1290.0, "volume": 99.0, "delta": -0.9974, "gamma": 0.0051, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.7657, "change": -0.6, "open": 4.85, "high": 5.4, "low": 4.68, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T15:55:20", "percent_change": -10.9091, "prev_day_close": 5.5}, {"option": "SMCI260821C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 105.0, "iv": 7.7181, "open_interest": 17143.0, "volume": 362.0, "delta": 0.0021, "gamma": 0.0035, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:42:38", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SMCI260821P00043000", "bid": 5.45, "bid_size": 463.0, "ask": 7.0, "ask_size": 331.0, "iv": 0.0, "open_interest": 216.0, "volume": 38.0, "delta": -0.9979, "gamma": 0.0035, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 5.7656, "change": -0.755, "open": 6.03, "high": 6.17, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-08-21T15:35:40", "percent_change": -11.8431, "prev_day_close": 6.375}, {"option": "SMCI260821C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 140.0, "iv": 0.0, "open_interest": 14158.0, "volume": 416.0, "delta": 0.0017, "gamma": 0.0026, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.005, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:46:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SMCI260821P00044000", "bid": 6.45, "bid_size": 540.0, "ask": 7.3, "ask_size": 274.0, "iv": 0.0, "open_interest": 414.0, "volume": 107.0, "delta": -0.9983, "gamma": 0.0026, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 6.786, "change": -0.53, "open": 6.76, "high": 7.2, "low": 6.76, "tick": "no_change", "last_trade_price": 6.87, "last_trade_time": "2026-08-21T11:37:12", "percent_change": -7.16216, "prev_day_close": 7.40000009536743}, {"option": "SMCI260821C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 477.0, "iv": 0.0, "open_interest": 16270.0, "volume": 1152.0, "delta": 0.0013, "gamma": 0.0019, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:39", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00045000", "bid": 7.5, "bid_size": 378.0, "ask": 8.3, "ask_size": 264.0, "iv": 0.0, "open_interest": 166.0, "volume": 27.0, "delta": -0.9987, "gamma": 0.0019, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.7653, "change": -0.35, "open": 8.2, "high": 8.56, "low": 7.74, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-21T13:46:25", "percent_change": -4.11765, "prev_day_close": 8.5}, {"option": "SMCI260821C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 345.0, "iv": 0.0, "open_interest": 7498.0, "volume": 26.0, "delta": 0.0011, "gamma": 0.0014, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:49:40", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00046000", "bid": 8.65, "bid_size": 102.0, "ask": 9.9, "ask_size": 404.0, "iv": 0.0, "open_interest": 124.0, "volume": 33.0, "delta": -0.9989, "gamma": 0.0014, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 8.7652, "change": -0.85, "open": 8.98, "high": 9.16, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-21T15:38:51", "percent_change": -8.94737, "prev_day_close": 9.5}, {"option": "SMCI260821C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 352.0, "iv": 0.0, "open_interest": 4399.0, "volume": 30.0, "delta": 0.0008, "gamma": 0.0011, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:39:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00047000", "bid": 9.3, "bid_size": 546.0, "ask": 10.3, "ask_size": 252.0, "iv": 0.0, "open_interest": 147.0, "volume": 25.0, "delta": -0.9992, "gamma": 0.0011, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.7651, "change": -0.42, "open": 10.07, "high": 10.44, "low": 9.76, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-08-21T13:40:15", "percent_change": -3.98104, "prev_day_close": 10.5499997138977}, {"option": "SMCI260821C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 161.0, "iv": 0.0, "open_interest": 2669.0, "volume": 12.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:46:36", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00048000", "bid": 10.45, "bid_size": 464.0, "ask": 11.35, "ask_size": 270.0, "iv": 0.0, "open_interest": 292.0, "volume": 7.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.765, "change": -0.66, "open": 11.14, "high": 11.14, "low": 10.89, "tick": "down", "last_trade_price": 10.89, "last_trade_time": "2026-08-21T12:50:11", "percent_change": -5.71428, "prev_day_close": 11.5499997138977}, {"option": "SMCI260821C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 115.0, "iv": 0.0, "open_interest": 1268.0, "volume": 14.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:50:34", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00049000", "bid": 11.4, "bid_size": 441.0, "ask": 12.3, "ask_size": 206.0, "iv": 0.0, "open_interest": 119.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 11.7648, "change": -0.705, "open": 11.82, "high": 11.82, "low": 11.82, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-08-21T12:50:11", "percent_change": -5.62874, "prev_day_close": 12.5249996185303}, {"option": "SMCI260821C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 551.0, "iv": 0.0, "open_interest": 23538.0, "volume": 152.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:14:21", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00050000", "bid": 12.45, "bid_size": 552.0, "ask": 13.3, "ask_size": 355.0, "iv": 0.0, "open_interest": 154.0, "volume": 8.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 12.7647, "change": -0.475, "open": 12.63, "high": 13.14, "low": 12.63, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T13:49:13", "percent_change": -3.52505, "prev_day_close": 13.4749999046326}, {"option": "SMCI260821C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1002.0, "iv": 0.0, "open_interest": 7623.0, "volume": 25.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:07:18", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00055000", "bid": 17.45, "bid_size": 41.0, "ask": 19.35, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-18T12:10:26", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "SMCI260821C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1979.0, "iv": 0.0, "open_interest": 10133.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:38:30", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00060000", "bid": 21.35, "bid_size": 15.0, "ask": 24.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-08-18T10:46:07", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "SMCI260821C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 296.0, "iv": 0.0, "open_interest": 5600.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:17:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00065000", "bid": 27.35, "bid_size": 50.0, "ask": 28.35, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.7645, "change": -0.74, "open": 27.86, "high": 27.86, "low": 27.86, "tick": "down", "last_trade_price": 27.86, "last_trade_time": "2026-08-21T11:20:31", "percent_change": -2.58741, "prev_day_close": 28.6000003814697}, {"option": "SMCI260821C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.0, "open_interest": 1923.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T10:37:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00070000", "bid": 32.35, "bid_size": 27.0, "ask": 34.05, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-06-22T15:14:08", "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "SMCI260821C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 1433.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T14:48:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260821P00075000", "bid": 36.1, "bid_size": 43.0, "ask": 39.75, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.7645, "change": -0.8, "open": 37.9, "high": 37.9, "low": 37.9, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-08-21T11:27:00", "percent_change": -2.06718, "prev_day_close": 38.6999988555908}, {"option": "SMCI260828C00005000", "bid": 30.85, "bid_size": 22.0, "ask": 34.15, "ask_size": 11.0, "iv": 8.5401, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.001, "theo": 32.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-08-17T14:13:19", "percent_change": 0.0, "prev_day_close": 31.9250001907349}, {"option": "SMCI260828P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 5.034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260828C00010000", "bid": 25.25, "bid_size": 24.0, "ask": 29.35, "ask_size": 14.0, "iv": 4.3337, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0019, "theo": 27.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-17T14:10:41", "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "SMCI260828P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 3.3109, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-22T11:26:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCI260828C00015000", "bid": 20.35, "bid_size": 20.0, "ask": 24.15, "ask_size": 11.0, "iv": 2.0398, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0011, "rho": 0.0029, "theo": 22.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-08-19T11:03:37", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "SMCI260828P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 2.598, "open_interest": 1018.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0017, "change": -0.13, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:41:06", "percent_change": -86.6667, "prev_day_close": 0.150000005960464}, {"option": "SMCI260828C00016000", "bid": 19.9, "bid_size": 27.0, "ask": 23.35, "ask_size": 11.0, "iv": 4.0299, "open_interest": 3.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0013, "rho": 0.0031, "theo": 21.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-08-04T13:57:30", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SMCI260828P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 128.0, "iv": 3.5019, "open_interest": 7.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T14:49:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCI260828C00017000", "bid": 18.85, "bid_size": 22.0, "ask": 22.15, "ask_size": 14.0, "iv": 3.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0016, "rho": 0.0032, "theo": 20.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "SMCI260828P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 130.0, "iv": 3.2257, "open_interest": 158.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T15:05:30", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SMCI260828C00018000", "bid": 17.25, "bid_size": 26.0, "ask": 21.4, "ask_size": 13.0, "iv": 2.6011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0019, "rho": 0.0034, "theo": 19.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-08-17T11:11:28", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SMCI260828P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 338.0, "iv": 2.8761, "open_interest": 272.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0032, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:47:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260828C00019000", "bid": 16.3, "bid_size": 37.0, "ask": 20.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0023, "rho": 0.0036, "theo": 18.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-08-13T14:04:42", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SMCI260828P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 30.0, "iv": 2.6852, "open_interest": 308.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:40:05", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SMCI260828C00020000", "bid": 16.4, "bid_size": 69.0, "ask": 18.3, "ask_size": 17.0, "iv": 2.3632, "open_interest": 27.0, "volume": 52.0, "delta": 0.9981, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0027, "rho": 0.0038, "theo": 17.2578, "change": 0.3, "open": 17.29, "high": 17.29, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-08-21T15:16:21", "percent_change": 1.76991, "prev_day_close": 16.9500002861023}, {"option": "SMCI260828P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 209.0, "iv": 2.5039, "open_interest": 779.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:24:35", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SMCI260828C00021000", "bid": 14.3, "bid_size": 37.0, "ask": 18.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.001, "vega": 0.0004, "theta": -0.0032, "rho": 0.004, "theo": 16.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-08-20T10:16:11", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "SMCI260828P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 131.0, "iv": 2.2647, "open_interest": 516.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.001, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T15:32:55", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SMCI260828C00022000", "bid": 14.4, "bid_size": 11.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 34.0, "volume": 2.0, "delta": 0.9969, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0038, "rho": 0.0042, "theo": 15.2618, "change": 0.34, "open": 15.39, "high": 15.39, "low": 15.39, "tick": "up", "last_trade_price": 15.39, "last_trade_time": "2026-08-21T11:51:03", "percent_change": 2.25914, "prev_day_close": 15.0500001907349}, {"option": "SMCI260828P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 142.0, "iv": 1.4948, "open_interest": 191.0, "volume": 6.0, "delta": -0.0031, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.007, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:59:39", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "SMCI260828C00023000", "bid": 13.0, "bid_size": 75.0, "ask": 15.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 68.0, "volume": 2.0, "delta": 0.9961, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0045, "rho": 0.0044, "theo": 14.2641, "change": 0.72, "open": 14.41, "high": 14.47, "low": 14.41, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-08-21T15:39:56", "percent_change": 5.23636, "prev_day_close": 13.75}, {"option": "SMCI260828P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1171.0, "iv": 1.7458, "open_interest": 1233.0, "volume": 6006.0, "delta": -0.0039, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0045, "rho": 0.0, "theo": 0.0085, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:18:25", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "SMCI260828C00024000", "bid": 12.0, "bid_size": 98.0, "ask": 15.05, "ask_size": 11.0, "iv": 2.1431, "open_interest": 73.0, "volume": 5.0, "delta": 0.9951, "gamma": 0.0022, "vega": 0.0007, "theta": -0.0053, "rho": 0.0046, "theo": 13.2668, "change": 0.32, "open": 13.08, "high": 13.52, "low": 13.08, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-08-21T15:39:56", "percent_change": 2.42424, "prev_day_close": 13.1999998092651}, {"option": "SMCI260828P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.177, "open_interest": 392.0, "volume": 30.0, "delta": -0.005, "gamma": 0.0022, "vega": 0.0007, "theta": -0.0053, "rho": 0.0, "theo": 0.0103, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:10:41", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SMCI260828C00024500", "bid": 11.6, "bid_size": 58.0, "ask": 13.75, "ask_size": 22.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0025, "vega": 0.0008, "theta": -0.0058, "rho": 0.0046, "theo": 12.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-08-17T12:12:06", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "SMCI260828P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 372.0, "iv": 1.4757, "open_interest": 5.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0025, "vega": 0.0008, "theta": -0.0058, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-12T15:25:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SMCI260828C00025000", "bid": 11.65, "bid_size": 557.0, "ask": 12.6, "ask_size": 172.0, "iv": 0.0, "open_interest": 152.0, "volume": 24.0, "delta": 0.9937, "gamma": 0.0029, "vega": 0.0009, "theta": -0.0062, "rho": 0.0047, "theo": 12.2698, "change": 0.465, "open": 12.13, "high": 12.2, "low": 12.1, "tick": "no_change", "last_trade_price": 12.14, "last_trade_time": "2026-08-21T11:55:39", "percent_change": 3.98287, "prev_day_close": 11.6749997138977}, {"option": "SMCI260828P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0761, "open_interest": 7951.0, "volume": 59.0, "delta": -0.0063, "gamma": 0.0029, "vega": 0.0009, "theta": -0.0063, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:37:08", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SMCI260828C00025500", "bid": 10.4, "bid_size": 42.0, "ask": 13.05, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 12.0, "delta": 0.9929, "gamma": 0.0033, "vega": 0.001, "theta": -0.0068, "rho": 0.0048, "theo": 11.7716, "change": 1.045, "open": 11.61, "high": 11.67, "low": 11.4, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-08-21T15:31:25", "percent_change": 9.83529, "prev_day_close": 10.625}, {"option": "SMCI260828P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 472.0, "iv": 1.3272, "open_interest": 360.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0033, "vega": 0.001, "theta": -0.0068, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T11:47:44", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SMCI260828C00026000", "bid": 11.05, "bid_size": 358.0, "ask": 11.65, "ask_size": 278.0, "iv": 1.4547, "open_interest": 277.0, "volume": 15.0, "delta": 0.992, "gamma": 0.0038, "vega": 0.0011, "theta": -0.0074, "rho": 0.0049, "theo": 11.2734, "change": 0.01, "open": 11.1, "high": 11.28, "low": 10.91, "tick": "down", "last_trade_price": 10.91, "last_trade_time": "2026-08-21T15:57:49", "percent_change": 0.0917466, "prev_day_close": 10.8999996185303}, {"option": "SMCI260828P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 693.0, "iv": 1.2424, "open_interest": 444.0, "volume": 15.0, "delta": -0.008, "gamma": 0.0038, "vega": 0.0011, "theta": -0.0074, "rho": -0.0001, "theo": 0.0153, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:37:35", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SMCI260828C00026500", "bid": 9.85, "bid_size": 102.0, "ask": 11.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0044, "vega": 0.0013, "theta": -0.008, "rho": 0.005, "theo": 10.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-08-19T15:06:57", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SMCI260828P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 426.0, "iv": 1.2307, "open_interest": 75.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0044, "vega": 0.0013, "theta": -0.008, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-13T09:55:27", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SMCI260828C00027000", "bid": 10.05, "bid_size": 378.0, "ask": 10.5, "ask_size": 159.0, "iv": 1.0119, "open_interest": 165.0, "volume": 40.0, "delta": 0.9897, "gamma": 0.0051, "vega": 0.0014, "theta": -0.0086, "rho": 0.0051, "theo": 10.2777, "change": 0.44, "open": 10.23, "high": 10.29, "low": 10.1, "tick": "up", "last_trade_price": 10.29, "last_trade_time": "2026-08-21T15:54:35", "percent_change": 4.46701, "prev_day_close": 9.84999990463257}, {"option": "SMCI260828P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 441.0, "iv": 1.0416, "open_interest": 559.0, "volume": 26.0, "delta": -0.0103, "gamma": 0.0051, "vega": 0.0014, "theta": -0.0086, "rho": -0.0001, "theo": 0.0187, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:57:53", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SMCI260828C00027500", "bid": 9.05, "bid_size": 42.0, "ask": 11.4, "ask_size": 22.0, "iv": 1.8431, "open_interest": 3.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0059, "vega": 0.0016, "theta": -0.0094, "rho": 0.0052, "theo": 9.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-08-20T12:23:24", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SMCI260828P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 451.0, "iv": 1.1328, "open_interest": 80.0, "volume": 2.0, "delta": -0.0117, "gamma": 0.0059, "vega": 0.0016, "theta": -0.0094, "rho": -0.0001, "theo": 0.0208, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:33:30", "percent_change": -50.0, "prev_day_close": 0.0599999986588955}, {"option": "SMCI260828C00028000", "bid": 8.8, "bid_size": 624.0, "ask": 9.55, "ask_size": 186.0, "iv": 0.0, "open_interest": 251.0, "volume": 27.0, "delta": 0.9866, "gamma": 0.0069, "vega": 0.0018, "theta": -0.0102, "rho": 0.0053, "theo": 9.283, "change": 0.155, "open": 9.2, "high": 9.27, "low": 8.8, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-08-21T15:29:25", "percent_change": 1.73669, "prev_day_close": 8.92500019073486}, {"option": "SMCI260828P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 791.0, "iv": 1.0747, "open_interest": 534.0, "volume": 3.0, "delta": -0.0134, "gamma": 0.0069, "vega": 0.0018, "theta": -0.0102, "rho": -0.0001, "theo": 0.0232, "change": 0.01, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:38:25", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "SMCI260828C00028500", "bid": 8.2, "bid_size": 43.0, "ask": 10.1, "ask_size": 60.0, "iv": 1.5932, "open_interest": 44.0, "volume": 3.0, "delta": 0.9846, "gamma": 0.0081, "vega": 0.002, "theta": -0.0112, "rho": 0.0053, "theo": 8.7864, "change": 0.165, "open": 8.6, "high": 8.6, "low": 8.54, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-08-21T14:38:10", "percent_change": 1.97015, "prev_day_close": 8.37500023841858}, {"option": "SMCI260828P00028500", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 306.0, "iv": 0.9998, "open_interest": 164.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0081, "vega": 0.002, "theta": -0.0113, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T09:52:24", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "SMCI260828C00029000", "bid": 7.75, "bid_size": 558.0, "ask": 8.65, "ask_size": 183.0, "iv": 0.0, "open_interest": 374.0, "volume": 5.0, "delta": 0.982, "gamma": 0.0096, "vega": 0.0023, "theta": -0.0125, "rho": 0.0054, "theo": 8.2907, "change": 0.37, "open": 8.17, "high": 8.17, "low": 8.17, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-08-21T15:51:26", "percent_change": 4.74359, "prev_day_close": 7.79999995231628}, {"option": "SMCI260828P00029000", "bid": 0.01, "bid_size": 8.0, "ask": 0.05, "ask_size": 115.0, "iv": 0.8853, "open_interest": 531.0, "volume": 95.0, "delta": -0.0181, "gamma": 0.0097, "vega": 0.0023, "theta": -0.0125, "rho": -0.0001, "theo": 0.03, "change": -0.02, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:56:12", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "SMCI260828C00029500", "bid": 7.35, "bid_size": 67.0, "ask": 8.35, "ask_size": 33.0, "iv": 1.006, "open_interest": 52.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0116, "vega": 0.0027, "theta": -0.0141, "rho": 0.0055, "theo": 7.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-08-18T11:38:29", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "SMCI260828P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 196.0, "iv": 0.8716, "open_interest": 38.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0116, "vega": 0.0027, "theta": -0.0141, "rho": -0.0001, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-20T12:00:22", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SMCI260828C00030000", "bid": 6.7, "bid_size": 855.0, "ask": 7.55, "ask_size": 150.0, "iv": 0.0, "open_interest": 691.0, "volume": 30.0, "delta": 0.974, "gamma": 0.0141, "vega": 0.0031, "theta": -0.0163, "rho": 0.0056, "theo": 7.3039, "change": 0.65, "open": 7.31, "high": 7.4, "low": 6.95, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T15:38:33", "percent_change": 9.62963, "prev_day_close": 6.75}, {"option": "SMCI260828P00030000", "bid": 0.03, "bid_size": 10.0, "ask": 0.09, "ask_size": 400.0, "iv": 0.8774, "open_interest": 1565.0, "volume": 854.0, "delta": -0.026, "gamma": 0.0141, "vega": 0.0031, "theta": -0.0163, "rho": -0.0002, "theo": 0.0425, "change": -0.045, "open": 0.07, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:49:45", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SMCI260828C00030500", "bid": 6.25, "bid_size": 67.0, "ask": 7.35, "ask_size": 54.0, "iv": 0.7583, "open_interest": 18.0, "volume": 1.0, "delta": 0.9677, "gamma": 0.0174, "vega": 0.0038, "theta": -0.0192, "rho": 0.0056, "theo": 6.8149, "change": 0.255, "open": 6.48, "high": 6.48, "low": 6.48, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-08-21T14:02:24", "percent_change": 4.09638, "prev_day_close": 6.22500014305115}, {"option": "SMCI260828P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 358.0, "iv": 0.8335, "open_interest": 208.0, "volume": 2.0, "delta": -0.0324, "gamma": 0.0174, "vega": 0.0038, "theta": -0.0193, "rho": -0.0002, "theo": 0.053, "change": -0.035, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T13:36:16", "percent_change": -33.3333, "prev_day_close": 0.10500000230968}, {"option": "SMCI260828C00031000", "bid": 6.05, "bid_size": 383.0, "ask": 6.7, "ask_size": 210.0, "iv": 0.8705, "open_interest": 846.0, "volume": 125.0, "delta": 0.959, "gamma": 0.0216, "vega": 0.0046, "theta": -0.0232, "rho": 0.0056, "theo": 6.3306, "change": 0.595, "open": 6.2, "high": 6.47, "low": 5.95, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-08-21T15:38:59", "percent_change": 10.1277, "prev_day_close": 5.875}, {"option": "SMCI260828P00031000", "bid": 0.06, "bid_size": 65.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.7883, "open_interest": 599.0, "volume": 364.0, "delta": -0.0411, "gamma": 0.0216, "vega": 0.0046, "theta": -0.0233, "rho": -0.0003, "theo": 0.0684, "change": -0.08, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:56:18", "percent_change": -57.1429, "prev_day_close": 0.139999996870756}, {"option": "SMCI260828C00031500", "bid": 5.5, "bid_size": 480.0, "ask": 6.25, "ask_size": 186.0, "iv": 0.809, "open_interest": 139.0, "volume": 304.0, "delta": 0.9472, "gamma": 0.0269, "vega": 0.0056, "theta": -0.0285, "rho": 0.0056, "theo": 5.853, "change": 0.435, "open": 5.78, "high": 5.78, "low": 5.49, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-08-21T15:17:48", "percent_change": 8.16902, "prev_day_close": 5.32499980926514}, {"option": "SMCI260828P00031500", "bid": 0.08, "bid_size": 158.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7705, "open_interest": 247.0, "volume": 173.0, "delta": -0.053, "gamma": 0.027, "vega": 0.0056, "theta": -0.0285, "rho": -0.0004, "theo": 0.0904, "change": -0.095, "open": 0.14, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:55:39", "percent_change": -51.3513, "prev_day_close": 0.184999994933605}, {"option": "SMCI260828C00032000", "bid": 5.25, "bid_size": 132.0, "ask": 5.65, "ask_size": 266.0, "iv": 0.8494, "open_interest": 869.0, "volume": 91.0, "delta": 0.9316, "gamma": 0.0334, "vega": 0.0068, "theta": -0.035, "rho": 0.0056, "theo": 5.3844, "change": 0.46, "open": 5.75, "high": 5.75, "low": 5.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-08-21T15:54:35", "percent_change": 9.2, "prev_day_close": 5.0}, {"option": "SMCI260828P00032000", "bid": 0.12, "bid_size": 1.0, "ask": 0.15, "ask_size": 45.0, "iv": 0.7817, "open_interest": 525.0, "volume": 514.0, "delta": -0.0686, "gamma": 0.0334, "vega": 0.0068, "theta": -0.0351, "rho": -0.0004, "theo": 0.1214, "change": -0.09, "open": 0.18, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:54:34", "percent_change": -40.9091, "prev_day_close": 0.219999998807907}, {"option": "SMCI260828C00032500", "bid": 4.8, "bid_size": 143.0, "ask": 5.2, "ask_size": 320.0, "iv": 0.8379, "open_interest": 161.0, "volume": 19.0, "delta": 0.9116, "gamma": 0.0408, "vega": 0.0083, "theta": -0.0429, "rho": 0.0056, "theo": 4.9273, "change": 0.355, "open": 5.03, "high": 5.03, "low": 4.55, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-08-21T15:52:10", "percent_change": 7.93296, "prev_day_close": 4.47499990463257}, {"option": "SMCI260828P00032500", "bid": 0.15, "bid_size": 95.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.7576, "open_interest": 571.0, "volume": 177.0, "delta": -0.0886, "gamma": 0.0409, "vega": 0.0083, "theta": -0.043, "rho": -0.0006, "theo": 0.164, "change": -0.105, "open": 0.23, "high": 0.26, "low": 0.11, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T15:53:53", "percent_change": -36.8421, "prev_day_close": 0.285000003874302}, {"option": "SMCI260828C00033000", "bid": 4.3, "bid_size": 271.0, "ask": 4.7, "ask_size": 148.0, "iv": 0.769, "open_interest": 4145.0, "volume": 123.0, "delta": 0.8869, "gamma": 0.0491, "vega": 0.0099, "theta": -0.052, "rho": 0.0055, "theo": 4.4843, "change": 0.475, "open": 4.6, "high": 4.6, "low": 4.04, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:31:00", "percent_change": 11.8012, "prev_day_close": 4.02499985694885}, {"option": "SMCI260828P00033000", "bid": 0.23, "bid_size": 42.0, "ask": 0.27, "ask_size": 71.0, "iv": 0.7823, "open_interest": 1639.0, "volume": 2358.0, "delta": -0.1134, "gamma": 0.0492, "vega": 0.0099, "theta": -0.0521, "rho": -0.0008, "theo": 0.2207, "change": -0.15, "open": 0.3, "high": 0.33, "low": 0.2, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:59:05", "percent_change": -39.4737, "prev_day_close": 0.379999995231628}, {"option": "SMCI260828C00033500", "bid": 3.6, "bid_size": 569.0, "ask": 4.4, "ask_size": 222.0, "iv": 0.6999, "open_interest": 114.0, "volume": 72.0, "delta": 0.8574, "gamma": 0.0578, "vega": 0.0117, "theta": -0.0618, "rho": 0.0054, "theo": 4.058, "change": 0.35, "open": 3.93, "high": 4.2, "low": 3.75, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-21T15:21:30", "percent_change": 9.45946, "prev_day_close": 3.70000004768372}, {"option": "SMCI260828P00033500", "bid": 0.24, "bid_size": 334.0, "ask": 0.33, "ask_size": 10.0, "iv": 0.744, "open_interest": 1129.0, "volume": 169.0, "delta": -0.143, "gamma": 0.058, "vega": 0.0117, "theta": -0.062, "rho": -0.0009, "theo": 0.2942, "change": -0.17, "open": 0.4, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T15:55:45", "percent_change": -34.6939, "prev_day_close": 0.489999994635582}, {"option": "SMCI260828C00034000", "bid": 3.6, "bid_size": 53.0, "ask": 3.85, "ask_size": 248.0, "iv": 0.8061, "open_interest": 787.0, "volume": 279.0, "delta": 0.8231, "gamma": 0.0666, "vega": 0.0134, "theta": -0.072, "rho": 0.0052, "theo": 3.6508, "change": 0.44, "open": 3.75, "high": 3.83, "low": 3.04, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-08-21T15:58:55", "percent_change": 13.5385, "prev_day_close": 3.25}, {"option": "SMCI260828P00034000", "bid": 0.39, "bid_size": 69.0, "ask": 0.42, "ask_size": 2.0, "iv": 0.7655, "open_interest": 823.0, "volume": 1039.0, "delta": -0.1774, "gamma": 0.0668, "vega": 0.0134, "theta": -0.0722, "rho": -0.0011, "theo": 0.3868, "change": -0.235, "open": 0.45, "high": 0.53, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:58:03", "percent_change": -37.0079, "prev_day_close": 0.635000020265579}, {"option": "SMCI260828C00034500", "bid": 3.15, "bid_size": 136.0, "ask": 3.45, "ask_size": 179.0, "iv": 0.776, "open_interest": 206.0, "volume": 24.0, "delta": 0.7844, "gamma": 0.075, "vega": 0.0151, "theta": -0.0821, "rho": 0.005, "theo": 3.265, "change": 0.355, "open": 3.2, "high": 3.31, "low": 2.93, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-08-21T15:58:06", "percent_change": 12.0135, "prev_day_close": 2.95500004291534}, {"option": "SMCI260828P00034500", "bid": 0.49, "bid_size": 135.0, "ask": 0.53, "ask_size": 39.0, "iv": 0.759, "open_interest": 595.0, "volume": 226.0, "delta": -0.2162, "gamma": 0.0752, "vega": 0.0152, "theta": -0.0824, "rho": -0.0013, "theo": 0.5008, "change": -0.28, "open": 0.6, "high": 0.7, "low": 0.45, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-21T15:57:15", "percent_change": -36.3636, "prev_day_close": 0.770000010728836}, {"option": "SMCI260828C00035000", "bid": 2.81, "bid_size": 118.0, "ask": 3.05, "ask_size": 193.0, "iv": 0.771, "open_interest": 4792.0, "volume": 688.0, "delta": 0.7419, "gamma": 0.0826, "vega": 0.0167, "theta": -0.0916, "rho": 0.0047, "theo": 2.9023, "change": 0.305, "open": 3.3, "high": 3.3, "low": 2.37, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-08-21T15:59:31", "percent_change": 11.6635, "prev_day_close": 2.61500000953674}, {"option": "SMCI260828P00035000", "bid": 0.6, "bid_size": 258.0, "ask": 0.7, "ask_size": 102.0, "iv": 0.7617, "open_interest": 2763.0, "volume": 999.0, "delta": -0.2588, "gamma": 0.0829, "vega": 0.0167, "theta": -0.0919, "rho": -0.0016, "theo": 0.638, "change": -0.3, "open": 0.77, "high": 0.91, "low": 0.58, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T15:59:37", "percent_change": -31.5789, "prev_day_close": 0.950000017881394}, {"option": "SMCI260828C00035500", "bid": 2.5, "bid_size": 39.0, "ask": 2.63, "ask_size": 10.0, "iv": 0.7569, "open_interest": 143.0, "volume": 43.0, "delta": 0.6962, "gamma": 0.0891, "vega": 0.0181, "theta": -0.1, "rho": 0.0045, "theo": 2.5643, "change": 0.235, "open": 2.59, "high": 2.7, "low": 2.29, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-08-21T15:59:45", "percent_change": 10.2397, "prev_day_close": 2.29499995708466}, {"option": "SMCI260828P00035500", "bid": 0.74, "bid_size": 142.0, "ask": 0.82, "ask_size": 6.0, "iv": 0.7454, "open_interest": 877.0, "volume": 270.0, "delta": -0.3047, "gamma": 0.0894, "vega": 0.0181, "theta": -0.1004, "rho": -0.0019, "theo": 0.8, "change": -0.385, "open": 1.0, "high": 1.12, "low": 0.74, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-21T15:56:47", "percent_change": -33.3333, "prev_day_close": 1.15500003099442}, {"option": "SMCI260828C00036000", "bid": 2.19, "bid_size": 91.0, "ask": 2.34, "ask_size": 127.0, "iv": 0.7656, "open_interest": 6484.0, "volume": 1067.0, "delta": 0.648, "gamma": 0.0943, "vega": 0.0192, "theta": -0.107, "rho": 0.0042, "theo": 2.252, "change": 0.255, "open": 2.39, "high": 2.47, "low": 1.8, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-21T15:52:34", "percent_change": 12.5926, "prev_day_close": 2.02499997615814}, {"option": "SMCI260828P00036000", "bid": 0.96, "bid_size": 51.0, "ask": 1.02, "ask_size": 1.0, "iv": 0.76, "open_interest": 1262.0, "volume": 645.0, "delta": -0.353, "gamma": 0.0947, "vega": 0.0192, "theta": -0.1074, "rho": -0.0021, "theo": 0.9878, "change": -0.375, "open": 1.14, "high": 1.33, "low": 0.92, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:59:47", "percent_change": -27.2727, "prev_day_close": 1.375}, {"option": "SMCI260828C00036500", "bid": 1.9, "bid_size": 65.0, "ask": 2.07, "ask_size": 152.0, "iv": 0.771, "open_interest": 110.0, "volume": 477.0, "delta": 0.5985, "gamma": 0.0979, "vega": 0.02, "theta": -0.1122, "rho": 0.0039, "theo": 1.9661, "change": 0.17, "open": 2.2, "high": 2.2, "low": 1.58, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-21T15:50:03", "percent_change": 9.65909, "prev_day_close": 1.7600000500679}, {"option": "SMCI260828P00036500", "bid": 1.14, "bid_size": 159.0, "ask": 1.24, "ask_size": 2.0, "iv": 0.7555, "open_interest": 51.0, "volume": 1260.0, "delta": -0.4028, "gamma": 0.0983, "vega": 0.02, "theta": -0.1127, "rho": -0.0023, "theo": 1.2022, "change": -0.375, "open": 1.4, "high": 1.58, "low": 1.11, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T15:56:04", "percent_change": -23.0769, "prev_day_close": 1.625}, {"option": "SMCI260828C00037000", "bid": 1.69, "bid_size": 1.0, "ask": 1.76, "ask_size": 60.0, "iv": 0.7735, "open_interest": 2902.0, "volume": 3523.0, "delta": 0.5483, "gamma": 0.0998, "vega": 0.0205, "theta": -0.1156, "rho": 0.0036, "theo": 1.707, "change": 0.155, "open": 1.89, "high": 2.01, "low": 1.35, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T15:59:45", "percent_change": 10.1639, "prev_day_close": 1.52499997615814}, {"option": "SMCI260828P00037000", "bid": 1.32, "bid_size": 306.0, "ask": 1.49, "ask_size": 90.0, "iv": 0.7461, "open_interest": 1670.0, "volume": 778.0, "delta": -0.4531, "gamma": 0.1002, "vega": 0.0205, "theta": -0.116, "rho": -0.0026, "theo": 1.4432, "change": -0.495, "open": 1.38, "high": 1.85, "low": 1.25, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:54:54", "percent_change": -26.1214, "prev_day_close": 1.89500004053116}, {"option": "SMCI260828C00037500", "bid": 1.37, "bid_size": 239.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.7493, "open_interest": 1608.0, "volume": 1764.0, "delta": 0.4985, "gamma": 0.1001, "vega": 0.0206, "theta": -0.117, "rho": 0.0033, "theo": 1.4743, "change": 0.14, "open": 1.52, "high": 1.79, "low": 1.21, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-21T15:59:46", "percent_change": 10.5263, "prev_day_close": 1.3299999833107}, {"option": "SMCI260828P00037500", "bid": 1.62, "bid_size": 442.0, "ask": 1.8, "ask_size": 80.0, "iv": 0.7678, "open_interest": 5.0, "volume": 164.0, "delta": -0.5031, "gamma": 0.1005, "vega": 0.0206, "theta": -0.1174, "rho": -0.0028, "theo": 1.711, "change": -0.57, "open": 1.82, "high": 2.03, "low": 1.61, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-21T15:59:56", "percent_change": -26.0274, "prev_day_close": 2.18999993801117}, {"option": "SMCI260828C00038000", "bid": 1.25, "bid_size": 1.0, "ask": 1.28, "ask_size": 5.0, "iv": 0.7664, "open_interest": 11150.0, "volume": 6590.0, "delta": 0.4499, "gamma": 0.0988, "vega": 0.0204, "theta": -0.1165, "rho": 0.003, "theo": 1.2673, "change": 0.06, "open": 1.38, "high": 1.52, "low": 0.98, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-08-21T15:59:59", "percent_change": 5.0, "prev_day_close": 1.19999998807907}, {"option": "SMCI260828P00038000", "bid": 1.95, "bid_size": 36.0, "ask": 2.05, "ask_size": 9.0, "iv": 0.7702, "open_interest": 825.0, "volume": 565.0, "delta": -0.5519, "gamma": 0.0992, "vega": 0.0204, "theta": -0.117, "rho": -0.0029, "theo": 2.0045, "change": -0.57, "open": 2.25, "high": 2.46, "low": 1.85, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-21T15:59:25", "percent_change": -22.4409, "prev_day_close": 2.53999996185303}, {"option": "SMCI260828C00038500", "bid": 1.04, "bid_size": 143.0, "ask": 1.12, "ask_size": 150.0, "iv": 0.7746, "open_interest": 5065.0, "volume": 14370.0, "delta": 0.4032, "gamma": 0.096, "vega": 0.02, "theta": -0.1144, "rho": 0.0027, "theo": 1.085, "change": 0.08, "open": 1.15, "high": 1.26, "low": 0.87, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-21T15:58:26", "percent_change": 7.92079, "prev_day_close": 1.01000002026558}, {"option": "SMCI260828P00038500", "bid": 2.18, "bid_size": 155.0, "ask": 2.37, "ask_size": 15.0, "iv": 0.7532, "open_interest": 7.0, "volume": 6.0, "delta": -0.5987, "gamma": 0.0964, "vega": 0.02, "theta": -0.1149, "rho": -0.0032, "theo": 2.3225, "change": -0.58, "open": 2.46, "high": 2.46, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-21T15:56:18", "percent_change": -20.2797, "prev_day_close": 2.86000001430512}, {"option": "SMCI260828C00039000", "bid": 0.89, "bid_size": 86.0, "ask": 0.95, "ask_size": 150.0, "iv": 0.7794, "open_interest": 7423.0, "volume": 6644.0, "delta": 0.3591, "gamma": 0.0921, "vega": 0.0193, "theta": -0.1108, "rho": 0.0024, "theo": 0.9257, "change": 0.005, "open": 1.02, "high": 1.13, "low": 0.75, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-21T15:59:48", "percent_change": 0.564973, "prev_day_close": 0.884999990463257}, {"option": "SMCI260828P00039000", "bid": 2.5, "bid_size": 144.0, "ask": 2.79, "ask_size": 79.0, "iv": 0.7725, "open_interest": 399.0, "volume": 98.0, "delta": -0.643, "gamma": 0.0925, "vega": 0.0193, "theta": -0.1112, "rho": -0.0033, "theo": 2.664, "change": -0.585, "open": 2.9, "high": 2.96, "low": 2.51, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-08-21T15:57:24", "percent_change": -18.1395, "prev_day_close": 3.22500002384186}, {"option": "SMCI260828C00039500", "bid": 0.68, "bid_size": 179.0, "ask": 0.87, "ask_size": 239.0, "iv": 0.7813, "open_interest": 298.0, "volume": 270.0, "delta": 0.3181, "gamma": 0.0872, "vega": 0.0184, "theta": -0.106, "rho": 0.0021, "theo": 0.7877, "change": 0.02, "open": 0.8, "high": 0.88, "low": 0.63, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T15:59:40", "percent_change": 2.63158, "prev_day_close": 0.759999990463257}, {"option": "SMCI260828P00039500", "bid": 2.85, "bid_size": 119.0, "ask": 3.15, "ask_size": 138.0, "iv": 0.7736, "open_interest": 2.0, "volume": 22.0, "delta": -0.6842, "gamma": 0.0876, "vega": 0.0183, "theta": -0.1064, "rho": -0.0032, "theo": 3.0268, "change": -0.505, "open": 3.06, "high": 3.27, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-08-21T15:47:25", "percent_change": -14.3262, "prev_day_close": 3.52499997615814}, {"option": "SMCI260828C00040000", "bid": 0.65, "bid_size": 170.0, "ask": 0.67, "ask_size": 169.0, "iv": 0.7895, "open_interest": 7087.0, "volume": 6228.0, "delta": 0.2804, "gamma": 0.0817, "vega": 0.0174, "theta": -0.1003, "rho": 0.0019, "theo": 0.6692, "change": -0.025, "open": 0.77, "high": 0.87, "low": 0.52, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-21T15:59:48", "percent_change": -3.59713, "prev_day_close": 0.695000022649765}, {"option": "SMCI260828P00040000", "bid": 3.2, "bid_size": 165.0, "ask": 3.6, "ask_size": 138.0, "iv": 0.7897, "open_interest": 373.0, "volume": 21.0, "delta": -0.722, "gamma": 0.082, "vega": 0.0173, "theta": -0.1008, "rho": -0.0035, "theo": 3.4089, "change": -0.625, "open": 3.35, "high": 3.63, "low": 3.05, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-21T15:56:06", "percent_change": -15.7233, "prev_day_close": 3.97499990463257}, {"option": "SMCI260828C00040500", "bid": 0.49, "bid_size": 174.0, "ask": 0.63, "ask_size": 88.0, "iv": 0.7971, "open_interest": 825.0, "volume": 235.0, "delta": 0.2463, "gamma": 0.0757, "vega": 0.0163, "theta": -0.0941, "rho": 0.0016, "theo": 0.5682, "change": -0.03, "open": 0.61, "high": 0.68, "low": 0.44, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T15:54:23", "percent_change": -4.91803, "prev_day_close": 0.609999984502792}, {"option": "SMCI260828P00040500", "bid": 3.6, "bid_size": 97.0, "ask": 4.0, "ask_size": 72.0, "iv": 0.7967, "open_interest": 1.0, "volume": 1.0, "delta": -0.7563, "gamma": 0.0761, "vega": 0.0162, "theta": -0.0946, "rho": -0.0034, "theo": 3.8088, "change": -0.585, "open": 3.84, "high": 3.84, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-08-21T15:20:01", "percent_change": -13.2203, "prev_day_close": 4.42499995231628}, {"option": "SMCI260828C00041000", "bid": 0.47, "bid_size": 33.0, "ask": 0.5, "ask_size": 109.0, "iv": 0.8119, "open_interest": 10871.0, "volume": 2501.0, "delta": 0.2157, "gamma": 0.0696, "vega": 0.0151, "theta": -0.0876, "rho": 0.0014, "theo": 0.4826, "change": -0.055, "open": 0.6, "high": 0.61, "low": 0.37, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T15:59:58", "percent_change": -10.4762, "prev_day_close": 0.525000005960464}, {"option": "SMCI260828P00041000", "bid": 4.0, "bid_size": 191.0, "ask": 4.45, "ask_size": 132.0, "iv": 0.8111, "open_interest": 225.0, "volume": 29.0, "delta": -0.787, "gamma": 0.07, "vega": 0.015, "theta": -0.0881, "rho": -0.0032, "theo": 4.2238, "change": -0.645, "open": 4.34, "high": 4.37, "low": 4.18, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-08-21T15:52:59", "percent_change": -13.2308, "prev_day_close": 4.875}, {"option": "SMCI260828C00041500", "bid": 0.39, "bid_size": 44.0, "ask": 0.43, "ask_size": 79.0, "iv": 0.8188, "open_interest": 5002.0, "volume": 13209.0, "delta": 0.1886, "gamma": 0.0635, "vega": 0.0139, "theta": -0.0811, "rho": 0.0013, "theo": 0.4105, "change": -0.015, "open": 0.46, "high": 0.5, "low": 0.33, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-21T15:59:01", "percent_change": -3.37078, "prev_day_close": 0.444999992847443}, {"option": "SMCI260828P00041500", "bid": 2.79, "bid_size": 153.0, "ask": 5.85, "ask_size": 84.0, "iv": 0.497, "open_interest": 0.0, "volume": 2.0, "delta": -0.8142, "gamma": 0.0638, "vega": 0.0138, "theta": -0.0816, "rho": -0.0034, "theo": 4.6528, "change": -0.505, "open": 4.67, "high": 4.67, "low": 4.67, "tick": "no_change", "last_trade_price": 4.67, "last_trade_time": "2026-08-21T15:20:41", "percent_change": -9.75845, "prev_day_close": 5.17499995231628}, {"option": "SMCI260828C00042000", "bid": 0.34, "bid_size": 1.0, "ask": 0.36, "ask_size": 21.0, "iv": 0.8289, "open_interest": 8824.0, "volume": 6265.0, "delta": 0.1648, "gamma": 0.0576, "vega": 0.0128, "theta": -0.0748, "rho": 0.0011, "theo": 0.3502, "change": -0.05, "open": 0.4, "high": 0.49, "low": 0.28, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T15:59:11", "percent_change": -12.8205, "prev_day_close": 0.390000000596046}, {"option": "SMCI260828P00042000", "bid": 4.75, "bid_size": 185.0, "ask": 5.35, "ask_size": 95.0, "iv": 0.7937, "open_interest": 227.0, "volume": 11.0, "delta": -0.8381, "gamma": 0.0579, "vega": 0.0126, "theta": -0.0752, "rho": -0.0031, "theo": 5.0932, "change": -0.615, "open": 5.15, "high": 5.22, "low": 5.15, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-08-21T15:20:41", "percent_change": -10.6494, "prev_day_close": 5.77500009536743}, {"option": "SMCI260828C00042500", "bid": 0.28, "bid_size": 44.0, "ask": 0.31, "ask_size": 41.0, "iv": 0.8357, "open_interest": 69.0, "volume": 121.0, "delta": 0.1441, "gamma": 0.052, "vega": 0.0117, "theta": -0.0687, "rho": 0.001, "theo": 0.2998, "change": -0.035, "open": 0.36, "high": 0.36, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:59:41", "percent_change": -10.4478, "prev_day_close": 0.334999993443489}, {"option": "SMCI260828P00042500", "bid": 5.15, "bid_size": 193.0, "ask": 5.95, "ask_size": 126.0, "iv": 0.8452, "open_interest": 0.0, "volume": 8.0, "delta": -0.8589, "gamma": 0.0523, "vega": 0.0115, "theta": -0.0691, "rho": -0.0032, "theo": 5.5438, "change": -0.925, "open": 5.85, "high": 5.85, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T10:49:15", "percent_change": -14.1762, "prev_day_close": 6.52500009536743}, {"option": "SMCI260828C00043000", "bid": 0.24, "bid_size": 96.0, "ask": 0.27, "ask_size": 177.0, "iv": 0.8581, "open_interest": 1539.0, "volume": 609.0, "delta": 0.1262, "gamma": 0.0468, "vega": 0.0107, "theta": -0.063, "rho": 0.0008, "theo": 0.2578, "change": -0.01, "open": 0.41, "high": 0.41, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -3.57143, "prev_day_close": 0.280000001192093}, {"option": "SMCI260828P00043000", "bid": 5.75, "bid_size": 122.0, "ask": 6.25, "ask_size": 93.0, "iv": 0.849, "open_interest": 22.0, "volume": 3.0, "delta": -0.8769, "gamma": 0.0471, "vega": 0.0105, "theta": -0.0635, "rho": -0.003, "theo": 6.0025, "change": -0.87, "open": 5.98, "high": 5.98, "low": 5.98, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-08-21T15:55:20", "percent_change": -12.7007, "prev_day_close": 6.84999990463257}, {"option": "SMCI260828C00043500", "bid": 0.2, "bid_size": 147.0, "ask": 0.24, "ask_size": 150.0, "iv": 0.8609, "open_interest": 5.0, "volume": 121.0, "delta": 0.1108, "gamma": 0.0421, "vega": 0.0098, "theta": -0.0578, "rho": 0.0007, "theo": 0.2228, "change": -0.03, "open": 0.33, "high": 0.33, "low": 0.17, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:55:24", "percent_change": -11.5385, "prev_day_close": 0.260000005364418}, {"option": "SMCI260828P00043500", "bid": 5.85, "bid_size": 169.0, "ask": 7.0, "ask_size": 79.0, "iv": 0.8153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0423, "vega": 0.0095, "theta": -0.0582, "rho": -0.0029, "theo": 6.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SMCI260828C00044000", "bid": 0.17, "bid_size": 68.0, "ask": 0.2, "ask_size": 66.0, "iv": 0.8727, "open_interest": 700.0, "volume": 290.0, "delta": 0.0975, "gamma": 0.0378, "vega": 0.0089, "theta": -0.053, "rho": 0.0006, "theo": 0.1936, "change": -0.03, "open": 0.21, "high": 0.25, "low": 0.14, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T15:59:58", "percent_change": -13.6364, "prev_day_close": 0.219999998807907}, {"option": "SMCI260828P00044000", "bid": 6.45, "bid_size": 210.0, "ask": 7.35, "ask_size": 114.0, "iv": 0.827, "open_interest": 121.0, "volume": 13.0, "delta": -0.9057, "gamma": 0.038, "vega": 0.0087, "theta": -0.0534, "rho": -0.0029, "theo": 6.94, "change": -0.64, "open": 7.02, "high": 7.02, "low": 6.96, "tick": "no_change", "last_trade_price": 6.96, "last_trade_time": "2026-08-21T15:32:22", "percent_change": -8.42105, "prev_day_close": 7.60000014305115}, {"option": "SMCI260828C00044500", "bid": 0.1, "bid_size": 809.0, "ask": 0.24, "ask_size": 216.0, "iv": 0.8916, "open_interest": 59.0, "volume": 40.0, "delta": 0.086, "gamma": 0.0339, "vega": 0.0081, "theta": -0.0487, "rho": 0.0006, "theo": 0.1691, "change": -0.03, "open": 0.22, "high": 0.22, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:43:25", "percent_change": -15.0, "prev_day_close": 0.199999995529652}, {"option": "SMCI260828P00044500", "bid": 6.95, "bid_size": 50.0, "ask": 8.65, "ask_size": 39.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0341, "vega": 0.0078, "theta": -0.049, "rho": -0.0026, "theo": 7.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "SMCI260828C00045000", "bid": 0.12, "bid_size": 382.0, "ask": 0.16, "ask_size": 431.0, "iv": 0.8928, "open_interest": 11937.0, "volume": 800.0, "delta": 0.0762, "gamma": 0.0305, "vega": 0.0074, "theta": -0.0447, "rho": 0.0005, "theo": 0.1485, "change": -0.03, "open": 0.18, "high": 0.19, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:54:54", "percent_change": -16.6667, "prev_day_close": 0.179999999701977}, {"option": "SMCI260828P00045000", "bid": 7.55, "bid_size": 82.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.7824, "open_interest": 28.0, "volume": 5.0, "delta": -0.9269, "gamma": 0.0306, "vega": 0.0072, "theta": -0.045, "rho": -0.0027, "theo": 7.8966, "change": -0.775, "open": 7.9, "high": 8.31, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T15:46:13", "percent_change": -9.0379, "prev_day_close": 8.57499980926514}, {"option": "SMCI260828C00045500", "bid": 0.07, "bid_size": 771.0, "ask": 0.18, "ask_size": 135.0, "iv": 0.9098, "open_interest": 6.0, "volume": 123.0, "delta": 0.0678, "gamma": 0.0274, "vega": 0.0068, "theta": -0.0412, "rho": 0.0004, "theo": 0.1311, "change": -0.065, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:48:29", "percent_change": -37.1429, "prev_day_close": 0.174999997019768}, {"option": "SMCI260828P00045500", "bid": 7.9, "bid_size": 54.0, "ask": 9.15, "ask_size": 40.0, "iv": 1.1009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0275, "vega": 0.0065, "theta": -0.0414, "rho": -0.0026, "theo": 8.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "SMCI260828C00046000", "bid": 0.06, "bid_size": 660.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.8876, "open_interest": 623.0, "volume": 126.0, "delta": 0.0604, "gamma": 0.0247, "vega": 0.0062, "theta": -0.038, "rho": 0.0004, "theo": 0.1163, "change": -0.05, "open": 0.13, "high": 0.22, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:49:40", "percent_change": -31.25, "prev_day_close": 0.160000003874302}, {"option": "SMCI260828P00046000", "bid": 8.5, "bid_size": 50.0, "ask": 10.15, "ask_size": 39.0, "iv": 1.4142, "open_interest": 1.0, "volume": 3.0, "delta": -0.9426, "gamma": 0.0247, "vega": 0.0058, "theta": -0.0381, "rho": -0.0022, "theo": 8.8658, "change": -0.855, "open": 8.62, "high": 8.62, "low": 8.62, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-08-21T09:52:32", "percent_change": -9.02375, "prev_day_close": 9.47499990463257}, {"option": "SMCI260828C00046500", "bid": 0.05, "bid_size": 632.0, "ask": 0.12, "ask_size": 51.0, "iv": 0.9136, "open_interest": 60.0, "volume": 17.0, "delta": 0.0541, "gamma": 0.0222, "vega": 0.0056, "theta": -0.0351, "rho": 0.0004, "theo": 0.1037, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:14:16", "percent_change": -42.8571, "prev_day_close": 0.139999996870756}, {"option": "SMCI260828P00046500", "bid": 8.75, "bid_size": 60.0, "ask": 10.2, "ask_size": 40.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0222, "vega": 0.0054, "theta": -0.0352, "rho": -0.0023, "theo": 9.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SMCI260828C00047000", "bid": 0.07, "bid_size": 1.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9484, "open_interest": 826.0, "volume": 149.0, "delta": 0.0486, "gamma": 0.0201, "vega": 0.0052, "theta": -0.0324, "rho": 0.0003, "theo": 0.0929, "change": -0.02, "open": 0.21, "high": 0.21, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:38:14", "percent_change": -16.6667, "prev_day_close": 0.120000001043081}, {"option": "SMCI260828P00047000", "bid": 9.45, "bid_size": 60.0, "ask": 10.55, "ask_size": 39.0, "iv": 1.1976, "open_interest": 32.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0201, "vega": 0.005, "theta": -0.0325, "rho": -0.0023, "theo": 9.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-13T10:40:13", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "SMCI260828C00047500", "bid": 0.01, "bid_size": 710.0, "ask": 0.14, "ask_size": 147.0, "iv": 0.9608, "open_interest": 1.0, "volume": 1.0, "delta": 0.0438, "gamma": 0.0182, "vega": 0.0048, "theta": -0.0301, "rho": 0.0003, "theo": 0.0835, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:54:06", "percent_change": -16.6667, "prev_day_close": 0.120000001043081}, {"option": "SMCI260828P00047500", "bid": 9.95, "bid_size": 50.0, "ask": 11.95, "ask_size": 39.0, "iv": 1.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0182, "vega": 0.0044, "theta": -0.0301, "rho": -0.002, "theo": 10.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "SMCI260828C00048000", "bid": 0.06, "bid_size": 205.0, "ask": 0.12, "ask_size": 2.0, "iv": 1.027, "open_interest": 815.0, "volume": 120.0, "delta": 0.0396, "gamma": 0.0165, "vega": 0.0044, "theta": -0.0279, "rho": 0.0003, "theo": 0.0754, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:55:36", "percent_change": -30.0, "prev_day_close": 0.099999999627471}, {"option": "SMCI260828P00048000", "bid": 10.35, "bid_size": 61.0, "ask": 11.7, "ask_size": 42.0, "iv": 1.3057, "open_interest": 3.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0164, "vega": 0.004, "theta": -0.0278, "rho": -0.0018, "theo": 10.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.39, "last_trade_time": "2026-08-19T10:25:58", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "SMCI260828C00049000", "bid": 0.05, "bid_size": 86.0, "ask": 0.12, "ask_size": 393.0, "iv": 1.082, "open_interest": 413.0, "volume": 14.0, "delta": 0.0327, "gamma": 0.0137, "vega": 0.0038, "theta": -0.0242, "rho": 0.0002, "theo": 0.0622, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:13:12", "percent_change": -33.3333, "prev_day_close": 0.0899999979883432}, {"option": "SMCI260828P00049000", "bid": 11.45, "bid_size": 54.0, "ask": 12.55, "ask_size": 39.0, "iv": 1.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0135, "vega": 0.0035, "theta": -0.024, "rho": -0.0019, "theo": 11.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SMCI260828C00050000", "bid": 0.05, "bid_size": 10.0, "ask": 0.06, "ask_size": 157.0, "iv": 1.066, "open_interest": 3285.0, "volume": 1191.0, "delta": 0.0272, "gamma": 0.0114, "vega": 0.0032, "theta": -0.0212, "rho": 0.0002, "theo": 0.0519, "change": -0.015, "open": 0.07, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:57:06", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "SMCI260828P00050000", "bid": 12.3, "bid_size": 42.0, "ask": 13.6, "ask_size": 42.0, "iv": 1.3554, "open_interest": 23.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0112, "vega": 0.0029, "theta": -0.0208, "rho": -0.0014, "theo": 12.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-08-19T12:57:18", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "SMCI260828C00055000", "bid": 0.02, "bid_size": 89.0, "ask": 0.03, "ask_size": 100.0, "iv": 1.2068, "open_interest": 2022.0, "volume": 756.0, "delta": 0.0126, "gamma": 0.0052, "vega": 0.0017, "theta": -0.0118, "rho": 0.0001, "theo": 0.0246, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:54:33", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "SMCI260828P00055000", "bid": 17.4, "bid_size": 36.0, "ask": 18.45, "ask_size": 20.0, "iv": 1.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0049, "vega": 0.0014, "theta": -0.0109, "rho": -0.001, "theo": 17.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "SMCI260828C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 13.0, "iv": 1.2942, "open_interest": 1476.0, "volume": 137.0, "delta": 0.0069, "gamma": 0.0028, "vega": 0.001, "theta": -0.0074, "rho": 0.0, "theo": 0.014, "change": -0.02, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:10:32", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "SMCI260828P00060000", "bid": 22.4, "bid_size": 38.0, "ask": 23.75, "ask_size": 27.0, "iv": 2.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0025, "vega": 0.0008, "theta": -0.0063, "rho": -0.0006, "theo": 22.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-11T13:14:26", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SMCI260828C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 405.0, "iv": 1.9193, "open_interest": 259.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0016, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-18T14:54:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCI260828P00065000", "bid": 27.1, "bid_size": 28.0, "ask": 29.3, "ask_size": 26.0, "iv": 2.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0039, "rho": -0.0004, "theo": 27.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "SMCI260828C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 306.0, "iv": 1.722, "open_interest": 173.0, "volume": 140.0, "delta": 0.0028, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0036, "rho": 0.0, "theo": 0.0061, "change": -0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:05:47", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SMCI260828P00070000", "bid": 32.4, "bid_size": 38.0, "ask": 34.25, "ask_size": 27.0, "iv": 2.9982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0026, "rho": -0.0003, "theo": 32.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "SMCI260904C00005000", "bid": 30.35, "bid_size": 26.0, "ask": 34.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.002, "theo": 32.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-17T11:05:12", "percent_change": 0.0, "prev_day_close": 31.7750005722046}, {"option": "SMCI260904P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 3.9753, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T10:36:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI260904C00010000", "bid": 25.35, "bid_size": 22.0, "ask": 29.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0015, "rho": 0.0041, "theo": 27.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.97, "last_trade_time": "2026-08-17T13:59:06", "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "SMCI260904P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 178.0, "iv": 3.7516, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:23:29", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SMCI260904C00015000", "bid": 20.35, "bid_size": 18.0, "ask": 24.15, "ask_size": 23.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0033, "rho": 0.0061, "theo": 22.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-08-13T13:37:07", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "SMCI260904P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 116.0, "iv": 2.5538, "open_interest": 80.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-13T13:37:14", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SMCI260904C00018000", "bid": 17.75, "bid_size": 22.0, "ask": 21.2, "ask_size": 23.0, "iv": 2.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0012, "vega": 0.001, "theta": -0.0048, "rho": 0.0073, "theo": 19.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "SMCI260904P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.5438, "open_interest": 361.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0012, "vega": 0.001, "theta": -0.0048, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-17T12:10:49", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "SMCI260904C00019000", "bid": 16.35, "bid_size": 32.0, "ask": 20.15, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0054, "rho": 0.0077, "theo": 18.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-08-11T14:38:47", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "SMCI260904P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 437.0, "iv": 1.6659, "open_interest": 80.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0054, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T14:57:24", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "SMCI260904C00020000", "bid": 15.45, "bid_size": 36.0, "ask": 19.2, "ask_size": 26.0, "iv": 1.5266, "open_interest": 6.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0061, "rho": 0.0081, "theo": 17.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-08-19T15:07:29", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "SMCI260904P00020000", "bid": 0.01, "bid_size": 7.0, "ask": 0.04, "ask_size": 32.0, "iv": 1.3743, "open_interest": 393.0, "volume": 5.0, "delta": -0.0068, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0061, "rho": -0.0001, "theo": 0.023, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:19:10", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "SMCI260904C00021000", "bid": 15.55, "bid_size": 460.0, "ask": 16.95, "ask_size": 296.0, "iv": 0.0, "open_interest": 139.0, "volume": 100.0, "delta": 0.9918, "gamma": 0.0024, "vega": 0.0016, "theta": -0.0069, "rho": 0.0085, "theo": 16.2996, "change": 0.955, "open": 16.58, "high": 16.58, "low": 16.58, "tick": "no_change", "last_trade_price": 16.58, "last_trade_time": "2026-08-21T09:48:17", "percent_change": 6.112, "prev_day_close": 15.625}, {"option": "SMCI260904P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 404.0, "iv": 1.4031, "open_interest": 37.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0024, "vega": 0.0016, "theta": -0.0069, "rho": -0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T11:49:30", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SMCI260904C00022000", "bid": 14.05, "bid_size": 73.0, "ask": 17.0, "ask_size": 86.0, "iv": 1.738, "open_interest": 17.0, "volume": 3.0, "delta": 0.9901, "gamma": 0.003, "vega": 0.0019, "theta": -0.0077, "rho": 0.0089, "theo": 15.3057, "change": 0.44, "open": 15.26, "high": 15.3, "low": 15.26, "tick": "down", "last_trade_price": 15.29, "last_trade_time": "2026-08-21T11:13:30", "percent_change": 2.96296, "prev_day_close": 14.8500003814697}, {"option": "SMCI260904P00022000", "bid": 0.01, "bid_size": 6.0, "ask": 0.09, "ask_size": 701.0, "iv": 1.301, "open_interest": 437.0, "volume": 12.0, "delta": -0.01, "gamma": 0.003, "vega": 0.0019, "theta": -0.0077, "rho": -0.0001, "theo": 0.031, "change": 0.015, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T10:04:29", "percent_change": 27.2727, "prev_day_close": 0.0550000006332994}, {"option": "SMCI260904C00023000", "bid": 13.6, "bid_size": 32.0, "ask": 15.35, "ask_size": 28.0, "iv": 1.5358, "open_interest": 3.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0037, "vega": 0.0023, "theta": -0.0086, "rho": 0.0092, "theo": 14.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.97, "last_trade_time": "2026-08-13T14:18:07", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "SMCI260904P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 694.0, "iv": 1.2373, "open_interest": 317.0, "volume": 5.0, "delta": -0.012, "gamma": 0.0037, "vega": 0.0023, "theta": -0.0086, "rho": -0.0002, "theo": 0.0359, "change": 0.035, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:19:10", "percent_change": 100.0, "prev_day_close": 0.0350000001490116}, {"option": "SMCI260904C00024000", "bid": 12.6, "bid_size": 73.0, "ask": 13.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0046, "vega": 0.0027, "theta": -0.0096, "rho": 0.0096, "theo": 13.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-19T12:53:39", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "SMCI260904P00024000", "bid": 0.01, "bid_size": 1.0, "ask": 0.13, "ask_size": 441.0, "iv": 1.1696, "open_interest": 124.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0046, "vega": 0.0027, "theta": -0.0096, "rho": -0.0002, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T12:23:25", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "SMCI260904C00025000", "bid": 12.05, "bid_size": 11.0, "ask": 12.7, "ask_size": 39.0, "iv": 1.1334, "open_interest": 78.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0058, "vega": 0.0032, "theta": -0.0107, "rho": 0.01, "theo": 12.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-08-20T12:29:59", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SMCI260904P00025000", "bid": 0.02, "bid_size": 1.0, "ask": 0.07, "ask_size": 265.0, "iv": 1.0017, "open_interest": 2291.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0059, "vega": 0.0032, "theta": -0.0107, "rho": -0.0002, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T15:47:43", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "SMCI260904C00026000", "bid": 10.7, "bid_size": 121.0, "ask": 11.8, "ask_size": 118.0, "iv": 0.0, "open_interest": 74.0, "volume": 2.0, "delta": 0.9782, "gamma": 0.0075, "vega": 0.0038, "theta": -0.0122, "rho": 0.0103, "theo": 11.3402, "change": 0.865, "open": 11.34, "high": 11.39, "low": 11.34, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-08-21T15:32:38", "percent_change": 8.21853, "prev_day_close": 10.5250000953674}, {"option": "SMCI260904P00026000", "bid": 0.02, "bid_size": 5.0, "ask": 0.11, "ask_size": 461.0, "iv": 0.9708, "open_interest": 246.0, "volume": 4.0, "delta": -0.0219, "gamma": 0.0075, "vega": 0.0038, "theta": -0.0122, "rho": -0.0003, "theo": 0.0584, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:33:04", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SMCI260904C00027000", "bid": 9.95, "bid_size": 92.0, "ask": 10.75, "ask_size": 80.0, "iv": 0.8861, "open_interest": 84.0, "volume": 5.0, "delta": 0.9721, "gamma": 0.0097, "vega": 0.0047, "theta": -0.0142, "rho": 0.0106, "theo": 10.3563, "change": 0.45, "open": 10.29, "high": 10.37, "low": 10.23, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-08-21T15:43:48", "percent_change": 4.54545, "prev_day_close": 9.90000009536743}, {"option": "SMCI260904P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 438.0, "iv": 0.8709, "open_interest": 369.0, "volume": 3.0, "delta": -0.028, "gamma": 0.0097, "vega": 0.0047, "theta": -0.0142, "rho": -0.0004, "theo": 0.0727, "change": -0.045, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T14:06:29", "percent_change": -52.9412, "prev_day_close": 0.0849999990314245}, {"option": "SMCI260904C00027500", "bid": 9.2, "bid_size": 55.0, "ask": 10.35, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0112, "vega": 0.0052, "theta": -0.0156, "rho": 0.0108, "theo": 9.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "SMCI260904P00027500", "bid": 0.01, "bid_size": 66.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.8162, "open_interest": 0.0, "volume": 2.0, "delta": -0.0321, "gamma": 0.0112, "vega": 0.0052, "theta": -0.0156, "rho": -0.0005, "theo": 0.0829, "change": -0.02, "open": 0.03, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T11:26:39", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "SMCI260904C00028000", "bid": 8.9, "bid_size": 122.0, "ask": 9.65, "ask_size": 60.0, "iv": 0.0, "open_interest": 67.0, "volume": 10.0, "delta": 0.9629, "gamma": 0.0129, "vega": 0.0059, "theta": -0.0173, "rho": 0.0109, "theo": 9.3813, "change": 0.25, "open": 9.3, "high": 9.39, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T15:19:30", "percent_change": 2.76243, "prev_day_close": 9.05000019073486}, {"option": "SMCI260904P00028000", "bid": 0.02, "bid_size": 389.0, "ask": 0.12, "ask_size": 101.0, "iv": 0.8077, "open_interest": 231.0, "volume": 8.0, "delta": -0.0372, "gamma": 0.0129, "vega": 0.0059, "theta": -0.0173, "rho": -0.0005, "theo": 0.096, "change": -0.01, "open": 0.1, "high": 0.11, "low": 0.06, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T13:35:12", "percent_change": -8.33333, "prev_day_close": 0.119999999180436}, {"option": "SMCI260904C00028500", "bid": 8.35, "bid_size": 58.0, "ask": 9.4, "ask_size": 56.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.015, "vega": 0.0067, "theta": -0.0193, "rho": 0.011, "theo": 8.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "SMCI260904P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 439.0, "iv": 0.8633, "open_interest": 1.0, "volume": 8.0, "delta": -0.0435, "gamma": 0.015, "vega": 0.0068, "theta": -0.0194, "rho": -0.0006, "theo": 0.1129, "change": -0.01, "open": 0.09, "high": 0.14, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T12:43:47", "percent_change": -7.14286, "prev_day_close": 0.140000000596046}, {"option": "SMCI260904C00029000", "bid": 8.15, "bid_size": 123.0, "ask": 8.8, "ask_size": 136.0, "iv": 0.8881, "open_interest": 156.0, "volume": 6.0, "delta": 0.9487, "gamma": 0.0174, "vega": 0.0077, "theta": -0.0218, "rho": 0.0111, "theo": 8.4217, "change": 0.21, "open": 8.51, "high": 8.51, "low": 8.23, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-08-21T11:11:39", "percent_change": 2.59259, "prev_day_close": 8.09999990463257}, {"option": "SMCI260904P00029000", "bid": 0.05, "bid_size": 844.0, "ask": 0.2, "ask_size": 411.0, "iv": 0.8107, "open_interest": 202.0, "volume": 138.0, "delta": -0.0514, "gamma": 0.0175, "vega": 0.0077, "theta": -0.0218, "rho": -0.0007, "theo": 0.1348, "change": -0.01, "open": 0.15, "high": 0.18, "low": 0.12, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T13:54:05", "percent_change": -5.88235, "prev_day_close": 0.169999994337559}, {"option": "SMCI260904C00029500", "bid": 6.7, "bid_size": 45.0, "ask": 8.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0202, "vega": 0.0088, "theta": -0.0247, "rho": 0.0111, "theo": 7.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SMCI260904P00029500", "bid": 0.13, "bid_size": 20.0, "ask": 0.19, "ask_size": 21.0, "iv": 0.8086, "open_interest": 1.0, "volume": 14.0, "delta": -0.061, "gamma": 0.0203, "vega": 0.0088, "theta": -0.0248, "rho": -0.0008, "theo": 0.1627, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T14:26:53", "percent_change": -24.4444, "prev_day_close": 0.225000001490116}, {"option": "SMCI260904C00030000", "bid": 7.2, "bid_size": 250.0, "ask": 7.75, "ask_size": 123.0, "iv": 0.7904, "open_interest": 328.0, "volume": 46.0, "delta": 0.9275, "gamma": 0.0234, "vega": 0.0101, "theta": -0.0281, "rho": 0.0111, "theo": 7.4865, "change": 0.43, "open": 7.42, "high": 7.53, "low": 7.35, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-08-21T15:55:33", "percent_change": 6.09929, "prev_day_close": 7.04999995231628}, {"option": "SMCI260904P00030000", "bid": 0.15, "bid_size": 41.0, "ask": 0.22, "ask_size": 27.0, "iv": 0.7889, "open_interest": 539.0, "volume": 35.0, "delta": -0.0727, "gamma": 0.0235, "vega": 0.0101, "theta": -0.0282, "rho": -0.001, "theo": 0.198, "change": -0.06, "open": 0.23, "high": 0.27, "low": 0.17, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T14:52:02", "percent_change": -22.2222, "prev_day_close": 0.270000003278255}, {"option": "SMCI260904C00030500", "bid": 6.65, "bid_size": 54.0, "ask": 7.4, "ask_size": 50.0, "iv": 0.7891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.027, "vega": 0.0115, "theta": -0.0319, "rho": 0.0111, "theo": 7.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "SMCI260904P00030500", "bid": 0.14, "bid_size": 383.0, "ask": 0.3, "ask_size": 78.0, "iv": 0.775, "open_interest": 4.0, "volume": 14.0, "delta": -0.0865, "gamma": 0.0271, "vega": 0.0115, "theta": -0.032, "rho": -0.0012, "theo": 0.2419, "change": -0.075, "open": 0.29, "high": 0.31, "low": 0.22, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T14:48:50", "percent_change": -23.0769, "prev_day_close": 0.324999995529652}, {"option": "SMCI260904C00031000", "bid": 6.05, "bid_size": 734.0, "ask": 7.8, "ask_size": 472.0, "iv": 1.0122, "open_interest": 729.0, "volume": 7.0, "delta": 0.8977, "gamma": 0.0309, "vega": 0.013, "theta": -0.0361, "rho": 0.011, "theo": 6.5858, "change": 0.415, "open": 6.6, "high": 6.64, "low": 6.33, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-08-21T15:47:28", "percent_change": 6.66666, "prev_day_close": 6.22500014305115}, {"option": "SMCI260904P00031000", "bid": 0.21, "bid_size": 414.0, "ask": 0.35, "ask_size": 68.0, "iv": 0.7764, "open_interest": 222.0, "volume": 64.0, "delta": -0.1027, "gamma": 0.031, "vega": 0.0131, "theta": -0.0363, "rho": -0.0014, "theo": 0.2959, "change": -0.045, "open": 0.32, "high": 0.39, "low": 0.29, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T14:53:25", "percent_change": -12.3288, "prev_day_close": 0.364999994635582}, {"option": "SMCI260904C00031500", "bid": 5.6, "bid_size": 202.0, "ask": 6.55, "ask_size": 57.0, "iv": 0.7294, "open_interest": 15.0, "volume": 2.0, "delta": 0.8792, "gamma": 0.035, "vega": 0.0147, "theta": -0.0407, "rho": 0.0109, "theo": 6.1518, "change": 0.12, "open": 5.98, "high": 5.98, "low": 5.92, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-08-21T12:55:30", "percent_change": 2.06896, "prev_day_close": 5.80000019073486}, {"option": "SMCI260904P00031500", "bid": 0.27, "bid_size": 400.0, "ask": 0.45, "ask_size": 204.0, "iv": 0.7837, "open_interest": 3.0, "volume": 25.0, "delta": -0.1212, "gamma": 0.0351, "vega": 0.0147, "theta": -0.0408, "rho": -0.0017, "theo": 0.3612, "change": -0.085, "open": 0.41, "high": 0.46, "low": 0.34, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T15:56:39", "percent_change": -18.2796, "prev_day_close": 0.465000003576279}, {"option": "SMCI260904C00032000", "bid": 5.25, "bid_size": 602.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.7135, "open_interest": 1269.0, "volume": 10.0, "delta": 0.8583, "gamma": 0.0392, "vega": 0.0164, "theta": -0.0454, "rho": 0.0108, "theo": 5.7305, "change": 0.065, "open": 5.63, "high": 5.63, "low": 5.39, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-08-21T13:32:37", "percent_change": 1.22066, "prev_day_close": 5.32499980926514}, {"option": "SMCI260904P00032000", "bid": 0.41, "bid_size": 46.0, "ask": 0.49, "ask_size": 79.0, "iv": 0.7879, "open_interest": 669.0, "volume": 205.0, "delta": -0.1422, "gamma": 0.0393, "vega": 0.0164, "theta": -0.0456, "rho": -0.002, "theo": 0.4392, "change": -0.11, "open": 0.47, "high": 0.53, "low": 0.4, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T15:59:48", "percent_change": -20.0, "prev_day_close": 0.549999997019768}, {"option": "SMCI260904C00032500", "bid": 4.8, "bid_size": 203.0, "ask": 5.45, "ask_size": 10.0, "iv": 0.6614, "open_interest": 2.0, "volume": 8.0, "delta": 0.835, "gamma": 0.0435, "vega": 0.0181, "theta": -0.0503, "rho": 0.0106, "theo": 5.323, "change": 0.12, "open": 5.19, "high": 5.29, "low": 5.1, "tick": "no_change", "last_trade_price": 5.17, "last_trade_time": "2026-08-21T13:04:47", "percent_change": 2.37624, "prev_day_close": 5.04999995231628}, {"option": "SMCI260904P00032500", "bid": 0.47, "bid_size": 63.0, "ask": 0.59, "ask_size": 86.0, "iv": 0.7785, "open_interest": 18.0, "volume": 69.0, "delta": -0.1656, "gamma": 0.0436, "vega": 0.0182, "theta": -0.0505, "rho": -0.0023, "theo": 0.5312, "change": -0.115, "open": 0.61, "high": 0.64, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T15:58:15", "percent_change": -17.2932, "prev_day_close": 0.66499999165535}, {"option": "SMCI260904C00033000", "bid": 4.8, "bid_size": 31.0, "ask": 5.15, "ask_size": 77.0, "iv": 0.8, "open_interest": 8839.0, "volume": 512.0, "delta": 0.8095, "gamma": 0.0477, "vega": 0.0199, "theta": -0.0551, "rho": 0.0104, "theo": 4.9305, "change": 0.3, "open": 5.05, "high": 5.06, "low": 4.65, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T15:52:10", "percent_change": 6.66667, "prev_day_close": 4.5}, {"option": "SMCI260904P00033000", "bid": 0.54, "bid_size": 340.0, "ask": 0.69, "ask_size": 58.0, "iv": 0.766, "open_interest": 190.0, "volume": 197.0, "delta": -0.1912, "gamma": 0.0479, "vega": 0.0199, "theta": -0.0554, "rho": -0.0026, "theo": 0.6381, "change": -0.125, "open": 0.65, "high": 0.81, "low": 0.54, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:58:57", "percent_change": -15.1515, "prev_day_close": 0.824999988079071}, {"option": "SMCI260904C00033500", "bid": 4.35, "bid_size": 47.0, "ask": 4.8, "ask_size": 47.0, "iv": 0.7867, "open_interest": 16.0, "volume": 4.0, "delta": 0.7819, "gamma": 0.0517, "vega": 0.0215, "theta": -0.0599, "rho": 0.0101, "theo": 4.554, "change": 0.225, "open": 4.39, "high": 4.4, "low": 4.32, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T12:51:36", "percent_change": 5.38922, "prev_day_close": 4.17499995231628}, {"option": "SMCI260904P00033500", "bid": 0.67, "bid_size": 73.0, "ask": 0.88, "ask_size": 166.0, "iv": 0.7833, "open_interest": 1373.0, "volume": 111.0, "delta": -0.2189, "gamma": 0.052, "vega": 0.0216, "theta": -0.0601, "rho": -0.003, "theo": 0.7612, "change": -0.22, "open": 0.8, "high": 0.94, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-21T15:58:15", "percent_change": -22.9167, "prev_day_close": 0.959999978542328}, {"option": "SMCI260904C00034000", "bid": 3.95, "bid_size": 85.0, "ask": 4.45, "ask_size": 93.0, "iv": 0.779, "open_interest": 281.0, "volume": 15.0, "delta": 0.7524, "gamma": 0.0556, "vega": 0.0231, "theta": -0.0644, "rho": 0.0098, "theo": 4.1944, "change": 0.145, "open": 4.28, "high": 4.28, "low": 3.9, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-08-21T14:38:03", "percent_change": 3.84106, "prev_day_close": 3.77499997615814}, {"option": "SMCI260904P00034000", "bid": 0.85, "bid_size": 71.0, "ask": 1.05, "ask_size": 333.0, "iv": 0.7977, "open_interest": 236.0, "volume": 75.0, "delta": -0.2484, "gamma": 0.0558, "vega": 0.0231, "theta": -0.0647, "rho": -0.0034, "theo": 0.9011, "change": -0.26, "open": 0.95, "high": 1.14, "low": 0.85, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-21T15:48:44", "percent_change": -22.6087, "prev_day_close": 1.15000003576279}, {"option": "SMCI260904C00034500", "bid": 3.65, "bid_size": 74.0, "ask": 4.1, "ask_size": 76.0, "iv": 0.7859, "open_interest": 19.0, "volume": 14.0, "delta": 0.7214, "gamma": 0.059, "vega": 0.0245, "theta": -0.0686, "rho": 0.0095, "theo": 3.8523, "change": 0.22, "open": 4.0, "high": 4.0, "low": 3.67, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-08-21T12:44:42", "percent_change": 6.28571, "prev_day_close": 3.5}, {"option": "SMCI260904P00034500", "bid": 0.92, "bid_size": 226.0, "ask": 1.2, "ask_size": 86.0, "iv": 0.7771, "open_interest": 39.0, "volume": 17.0, "delta": -0.2797, "gamma": 0.0592, "vega": 0.0246, "theta": -0.0689, "rho": -0.0038, "theo": 1.0588, "change": -0.21, "open": 1.09, "high": 1.31, "low": 1.08, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-21T14:47:38", "percent_change": -15.6716, "prev_day_close": 1.33999997377396}, {"option": "SMCI260904C00035000", "bid": 3.35, "bid_size": 98.0, "ask": 3.65, "ask_size": 38.0, "iv": 0.7661, "open_interest": 5668.0, "volume": 207.0, "delta": 0.6889, "gamma": 0.062, "vega": 0.0258, "theta": -0.0723, "rho": 0.0091, "theo": 3.5285, "change": 0.275, "open": 3.6, "high": 3.63, "low": 3.2, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:52:19", "percent_change": 8.52713, "prev_day_close": 3.22499990463257}, {"option": "SMCI260904P00035000", "bid": 1.11, "bid_size": 76.0, "ask": 1.33, "ask_size": 81.0, "iv": 0.7715, "open_interest": 779.0, "volume": 116.0, "delta": -0.3123, "gamma": 0.0623, "vega": 0.0259, "theta": -0.0726, "rho": -0.0041, "theo": 1.2346, "change": -0.285, "open": 1.3, "high": 1.55, "low": 1.2, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-21T15:46:24", "percent_change": -18.9369, "prev_day_close": 1.50499999523163}, {"option": "SMCI260904C00035500", "bid": 3.0, "bid_size": 124.0, "ask": 3.4, "ask_size": 63.0, "iv": 0.7693, "open_interest": 8.0, "volume": 9.0, "delta": 0.6554, "gamma": 0.0646, "vega": 0.0269, "theta": -0.0756, "rho": 0.0087, "theo": 3.2232, "change": 0.28, "open": 3.0, "high": 3.3, "low": 2.96, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-08-21T15:50:04", "percent_change": 9.52381, "prev_day_close": 2.93999993801117}, {"option": "SMCI260904P00035500", "bid": 1.28, "bid_size": 73.0, "ask": 1.56, "ask_size": 92.0, "iv": 0.7744, "open_interest": 39.0, "volume": 10.0, "delta": -0.3459, "gamma": 0.0649, "vega": 0.0269, "theta": -0.0759, "rho": -0.0046, "theo": 1.4294, "change": -0.26, "open": 1.75, "high": 1.75, "low": 1.43, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-21T11:53:33", "percent_change": -14.5251, "prev_day_close": 1.79000002145767}, {"option": "SMCI260904C00036000", "bid": 2.87, "bid_size": 32.0, "ask": 3.1, "ask_size": 70.0, "iv": 0.7964, "open_interest": 2868.0, "volume": 134.0, "delta": 0.6212, "gamma": 0.0666, "vega": 0.0278, "theta": -0.0783, "rho": 0.0083, "theo": 2.9369, "change": 0.255, "open": 3.05, "high": 3.11, "low": 2.63, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T15:51:53", "percent_change": 9.46197, "prev_day_close": 2.6949999332428}, {"option": "SMCI260904P00036000", "bid": 1.5, "bid_size": 99.0, "ask": 1.75, "ask_size": 83.0, "iv": 0.7727, "open_interest": 540.0, "volume": 189.0, "delta": -0.3802, "gamma": 0.0669, "vega": 0.0278, "theta": -0.0786, "rho": -0.0049, "theo": 1.6429, "change": -0.265, "open": 1.71, "high": 2.03, "low": 1.67, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T14:27:29", "percent_change": -13.1514, "prev_day_close": 2.01499992609024}, {"option": "SMCI260904C00036500", "bid": 2.5, "bid_size": 90.0, "ask": 2.78, "ask_size": 59.0, "iv": 0.7702, "open_interest": 280.0, "volume": 214.0, "delta": 0.5866, "gamma": 0.0681, "vega": 0.0284, "theta": -0.0803, "rho": 0.0079, "theo": 2.6696, "change": 0.245, "open": 2.75, "high": 2.81, "low": 2.42, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-08-21T15:59:10", "percent_change": 10.0616, "prev_day_close": 2.43499994277954}, {"option": "SMCI260904P00036500", "bid": 1.78, "bid_size": 37.0, "ask": 2.05, "ask_size": 138.0, "iv": 0.7944, "open_interest": 64.0, "volume": 170.0, "delta": -0.415, "gamma": 0.0684, "vega": 0.0284, "theta": -0.0807, "rho": -0.0054, "theo": 1.8756, "change": -0.28, "open": 2.0, "high": 2.26, "low": 1.9, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T14:09:52", "percent_change": -12.5561, "prev_day_close": 2.2299998998642}, {"option": "SMCI260904C00037000", "bid": 2.37, "bid_size": 74.0, "ask": 2.55, "ask_size": 115.0, "iv": 0.7958, "open_interest": 1022.0, "volume": 318.0, "delta": 0.552, "gamma": 0.069, "vega": 0.0289, "theta": -0.0818, "rho": 0.0074, "theo": 2.4211, "change": 0.185, "open": 2.42, "high": 2.59, "low": 2.2, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-08-21T15:59:53", "percent_change": 8.2774, "prev_day_close": 2.23500001430511}, {"option": "SMCI260904P00037000", "bid": 1.97, "bid_size": 57.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7592, "open_interest": 665.0, "volume": 221.0, "delta": -0.4498, "gamma": 0.0693, "vega": 0.0289, "theta": -0.0822, "rho": -0.0057, "theo": 2.127, "change": -0.355, "open": 2.15, "high": 2.4, "low": 2.05, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -14.1717, "prev_day_close": 2.50500011444092}, {"option": "SMCI260904C00037500", "bid": 2.12, "bid_size": 53.0, "ask": 2.3, "ask_size": 55.0, "iv": 0.791, "open_interest": 20.0, "volume": 136.0, "delta": 0.5175, "gamma": 0.0693, "vega": 0.0291, "theta": -0.0826, "rho": 0.007, "theo": 2.1911, "change": 0.2, "open": 2.27, "high": 2.35, "low": 1.94, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-21T15:57:41", "percent_change": 9.95025, "prev_day_close": 2.0100000500679}, {"option": "SMCI260904P00037500", "bid": 2.22, "bid_size": 52.0, "ask": 2.53, "ask_size": 53.0, "iv": 0.7768, "open_interest": 40.0, "volume": 30.0, "delta": -0.4844, "gamma": 0.0696, "vega": 0.0291, "theta": -0.083, "rho": -0.0062, "theo": 2.3973, "change": -0.42, "open": 2.31, "high": 2.55, "low": 2.31, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-21T15:04:23", "percent_change": -14.9466, "prev_day_close": 2.81000006198883}, {"option": "SMCI260904C00038000", "bid": 1.93, "bid_size": 50.0, "ask": 2.07, "ask_size": 56.0, "iv": 0.794, "open_interest": 1050.0, "volume": 267.0, "delta": 0.4836, "gamma": 0.0691, "vega": 0.0291, "theta": -0.0829, "rho": 0.0066, "theo": 1.9793, "change": 0.19, "open": 2.15, "high": 2.15, "low": 1.7, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:54:39", "percent_change": 10.4972, "prev_day_close": 1.81000000238419}, {"option": "SMCI260904P00038000", "bid": 2.53, "bid_size": 86.0, "ask": 2.77, "ask_size": 66.0, "iv": 0.7747, "open_interest": 370.0, "volume": 38.0, "delta": -0.5184, "gamma": 0.0694, "vega": 0.0291, "theta": -0.0833, "rho": -0.0064, "theo": 2.6856, "change": -0.495, "open": 3.0, "high": 3.05, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-21T15:28:25", "percent_change": -15.84, "prev_day_close": 3.125}, {"option": "SMCI260904C00038500", "bid": 1.68, "bid_size": 56.0, "ask": 1.92, "ask_size": 72.0, "iv": 0.7949, "open_interest": 31.0, "volume": 60.0, "delta": 0.4506, "gamma": 0.0684, "vega": 0.0289, "theta": -0.0826, "rho": 0.0061, "theo": 1.7849, "change": 0.175, "open": 1.78, "high": 1.91, "low": 1.53, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-08-21T15:31:39", "percent_change": 10.5105, "prev_day_close": 1.66499996185303}, {"option": "SMCI260904P00038500", "bid": 2.81, "bid_size": 49.0, "ask": 3.15, "ask_size": 66.0, "iv": 0.7857, "open_interest": 7.0, "volume": 4.0, "delta": -0.5516, "gamma": 0.0687, "vega": 0.0289, "theta": -0.0829, "rho": -0.0068, "theo": 2.9916, "change": -0.325, "open": 3.14, "high": 3.14, "low": 3.02, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-21T12:08:36", "percent_change": -9.48905, "prev_day_close": 3.42500007152557}, {"option": "SMCI260904C00039000", "bid": 1.54, "bid_size": 50.0, "ask": 1.64, "ask_size": 1.0, "iv": 0.7867, "open_interest": 12656.0, "volume": 233.0, "delta": 0.4186, "gamma": 0.0672, "vega": 0.0285, "theta": -0.0817, "rho": 0.0057, "theo": 1.6074, "change": 0.155, "open": 1.6, "high": 1.77, "low": 1.37, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-21T15:58:47", "percent_change": 10.5802, "prev_day_close": 1.46499997377396}, {"option": "SMCI260904P00039000", "bid": 3.1, "bid_size": 67.0, "ask": 3.5, "ask_size": 80.0, "iv": 0.7878, "open_interest": 60.0, "volume": 5.0, "delta": -0.5838, "gamma": 0.0675, "vega": 0.0285, "theta": -0.0821, "rho": -0.0073, "theo": 3.3142, "change": -0.285, "open": 3.2, "high": 3.46, "low": 3.2, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-08-21T12:10:36", "percent_change": -7.65101, "prev_day_close": 3.72500002384186}, {"option": "SMCI260904C00039500", "bid": 1.33, "bid_size": 81.0, "ask": 1.57, "ask_size": 62.0, "iv": 0.7977, "open_interest": 43.0, "volume": 88.0, "delta": 0.3878, "gamma": 0.0656, "vega": 0.028, "theta": -0.0804, "rho": 0.0053, "theo": 1.4457, "change": 0.095, "open": 1.46, "high": 1.54, "low": 1.22, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:59:54", "percent_change": 7.01107, "prev_day_close": 1.35500001907349}, {"option": "SMCI260904P00039500", "bid": 3.45, "bid_size": 48.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.804, "open_interest": 0.0, "volume": 4.0, "delta": -0.6147, "gamma": 0.066, "vega": 0.0279, "theta": -0.0808, "rho": -0.0075, "theo": 3.6531, "change": -0.335, "open": 3.71, "high": 3.79, "low": 3.68, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-08-21T12:15:04", "percent_change": -8.12121, "prev_day_close": 4.125}, {"option": "SMCI260904C00040000", "bid": 1.2, "bid_size": 58.0, "ask": 1.38, "ask_size": 68.0, "iv": 0.7965, "open_interest": 2468.0, "volume": 768.0, "delta": 0.3584, "gamma": 0.0637, "vega": 0.0273, "theta": -0.0786, "rho": 0.0049, "theo": 1.299, "change": 0.1, "open": 1.4, "high": 1.64, "low": 1.09, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T15:57:28", "percent_change": 8.33333, "prev_day_close": 1.19999998807907}, {"option": "SMCI260904P00040000", "bid": 3.75, "bid_size": 62.0, "ask": 4.25, "ask_size": 68.0, "iv": 0.7974, "open_interest": 440.0, "volume": 7.0, "delta": -0.6443, "gamma": 0.064, "vega": 0.0272, "theta": -0.079, "rho": -0.0078, "theo": 4.0067, "change": -0.6, "open": 3.98, "high": 4.16, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-21T15:54:27", "percent_change": -13.4831, "prev_day_close": 4.44999980926514}, {"option": "SMCI260904C00040500", "bid": 1.04, "bid_size": 87.0, "ask": 1.27, "ask_size": 57.0, "iv": 0.7995, "open_interest": 16.0, "volume": 101.0, "delta": 0.3305, "gamma": 0.0615, "vega": 0.0264, "theta": -0.0765, "rho": 0.0046, "theo": 1.1662, "change": 0.195, "open": 1.17, "high": 1.28, "low": 0.94, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-21T15:54:25", "percent_change": 17.9723, "prev_day_close": 1.08500000834465}, {"option": "SMCI260904P00040500", "bid": 4.15, "bid_size": 48.0, "ask": 4.6, "ask_size": 49.0, "iv": 0.8039, "open_interest": 0.0, "volume": 4.0, "delta": -0.6723, "gamma": 0.0618, "vega": 0.0263, "theta": -0.0769, "rho": -0.0079, "theo": 4.3746, "change": -0.47, "open": 4.5, "high": 4.5, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-08-21T12:25:49", "percent_change": -9.69072, "prev_day_close": 4.84999990463257}, {"option": "SMCI260904C00041000", "bid": 1.0, "bid_size": 56.0, "ask": 1.15, "ask_size": 87.0, "iv": 0.8192, "open_interest": 4672.0, "volume": 740.0, "delta": 0.3042, "gamma": 0.059, "vega": 0.0255, "theta": -0.0741, "rho": 0.0042, "theo": 1.0466, "change": 0.11, "open": 1.2, "high": 1.2, "low": 0.86, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-21T15:59:43", "percent_change": 11.3402, "prev_day_close": 0.969999998807907}, {"option": "SMCI260904P00041000", "bid": 4.5, "bid_size": 56.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.8059, "open_interest": 55.0, "volume": 4.0, "delta": -0.6987, "gamma": 0.0594, "vega": 0.0254, "theta": -0.0746, "rho": -0.0081, "theo": 4.7555, "change": -0.51, "open": 4.92, "high": 4.92, "low": 4.71, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-08-21T12:28:03", "percent_change": -9.71429, "prev_day_close": 5.25}, {"option": "SMCI260904C00041500", "bid": 0.84, "bid_size": 60.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.8048, "open_interest": 35.0, "volume": 20.0, "delta": 0.2795, "gamma": 0.0564, "vega": 0.0246, "theta": -0.0715, "rho": 0.0039, "theo": 0.939, "change": 0.035, "open": 0.92, "high": 0.98, "low": 0.78, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T15:56:28", "percent_change": 3.82514, "prev_day_close": 0.914999961853027}, {"option": "SMCI260904P00041500", "bid": 4.9, "bid_size": 59.0, "ask": 5.4, "ask_size": 39.0, "iv": 0.8132, "open_interest": 0.0, "volume": 4.0, "delta": -0.7236, "gamma": 0.0568, "vega": 0.0243, "theta": -0.072, "rho": -0.0082, "theo": 5.1484, "change": -0.47, "open": 5.28, "high": 5.28, "low": 5.1, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-08-21T12:30:05", "percent_change": -8.31858, "prev_day_close": 5.64999985694885}, {"option": "SMCI260904C00042000", "bid": 0.8, "bid_size": 38.0, "ask": 0.91, "ask_size": 59.0, "iv": 0.8228, "open_interest": 717.0, "volume": 159.0, "delta": 0.2565, "gamma": 0.0537, "vega": 0.0235, "theta": -0.0688, "rho": 0.0036, "theo": 0.8424, "change": 0.105, "open": 0.88, "high": 0.92, "low": 0.7, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:54:45", "percent_change": 13.2075, "prev_day_close": 0.794999986886978}, {"option": "SMCI260904P00042000", "bid": 5.3, "bid_size": 54.0, "ask": 5.75, "ask_size": 56.0, "iv": 0.8055, "open_interest": 50.0, "volume": 20.0, "delta": -0.7467, "gamma": 0.0541, "vega": 0.0234, "theta": -0.0692, "rho": -0.0083, "theo": 5.5526, "change": -0.585, "open": 5.65, "high": 5.65, "low": 5.49, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-08-21T12:28:03", "percent_change": -9.62963, "prev_day_close": 6.07500004768372}, {"option": "SMCI260904C00042500", "bid": 0.62, "bid_size": 296.0, "ask": 0.89, "ask_size": 151.0, "iv": 0.822, "open_interest": 18.0, "volume": 18.0, "delta": 0.2351, "gamma": 0.0509, "vega": 0.0224, "theta": -0.0659, "rho": 0.0033, "theo": 0.7561, "change": 0.07, "open": 0.78, "high": 0.82, "low": 0.69, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T11:42:58", "percent_change": 9.85915, "prev_day_close": 0.71000000834465}, {"option": "SMCI260904P00042500", "bid": 5.7, "bid_size": 56.0, "ask": 6.25, "ask_size": 39.0, "iv": 0.8262, "open_interest": 0.0, "volume": 2.0, "delta": -0.7682, "gamma": 0.0513, "vega": 0.0222, "theta": -0.0664, "rho": -0.0085, "theo": 5.9669, "change": -0.525, "open": 6.03, "high": 6.03, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-21T12:30:05", "percent_change": -8.10811, "prev_day_close": 6.47500014305115}, {"option": "SMCI260904C00043000", "bid": 0.61, "bid_size": 79.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.8284, "open_interest": 698.0, "volume": 365.0, "delta": 0.2154, "gamma": 0.0481, "vega": 0.0214, "theta": -0.0629, "rho": 0.003, "theo": 0.679, "change": 0.065, "open": 0.78, "high": 0.78, "low": 0.58, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:52:01", "percent_change": 10.2362, "prev_day_close": 0.635000020265579}, {"option": "SMCI260904P00043000", "bid": 6.1, "bid_size": 56.0, "ask": 6.7, "ask_size": 56.0, "iv": 0.8324, "open_interest": 46.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0486, "vega": 0.0211, "theta": -0.0635, "rho": -0.0085, "theo": 6.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-19T09:49:11", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "SMCI260904C00043500", "bid": 0.51, "bid_size": 222.0, "ask": 0.7, "ask_size": 60.0, "iv": 0.831, "open_interest": 5.0, "volume": 13.0, "delta": 0.1972, "gamma": 0.0454, "vega": 0.0202, "theta": -0.06, "rho": 0.0027, "theo": 0.6104, "change": 0.035, "open": 0.64, "high": 0.65, "low": 0.57, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T15:37:38", "percent_change": 5.69106, "prev_day_close": 0.614999979734421}, {"option": "SMCI260904P00043500", "bid": 6.45, "bid_size": 77.0, "ask": 7.35, "ask_size": 85.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0458, "vega": 0.02, "theta": -0.0606, "rho": -0.0083, "theo": 6.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SMCI260904C00044000", "bid": 0.47, "bid_size": 55.0, "ask": 0.61, "ask_size": 65.0, "iv": 0.8349, "open_interest": 296.0, "volume": 69.0, "delta": 0.1805, "gamma": 0.0426, "vega": 0.0192, "theta": -0.0571, "rho": 0.0025, "theo": 0.5495, "change": -0.03, "open": 0.62, "high": 0.65, "low": 0.48, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T15:59:10", "percent_change": -5.35714, "prev_day_close": 0.559999987483025}, {"option": "SMCI260904P00044000", "bid": 6.9, "bid_size": 82.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.8057, "open_interest": 52.0, "volume": 13.0, "delta": -0.8233, "gamma": 0.0431, "vega": 0.0189, "theta": -0.0577, "rho": -0.0086, "theo": 7.2626, "change": -0.71, "open": 7.35, "high": 7.35, "low": 7.29, "tick": "no_change", "last_trade_price": 7.29, "last_trade_time": "2026-08-21T15:32:22", "percent_change": -8.875, "prev_day_close": 7.99999976158142}, {"option": "SMCI260904C00044500", "bid": 0.41, "bid_size": 186.0, "ask": 0.57, "ask_size": 63.0, "iv": 0.8434, "open_interest": 52.0, "volume": 11.0, "delta": 0.1653, "gamma": 0.04, "vega": 0.0181, "theta": -0.0542, "rho": 0.0023, "theo": 0.4954, "change": -0.01, "open": 0.54, "high": 0.54, "low": 0.46, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-21T13:13:33", "percent_change": -2.0, "prev_day_close": 0.499999985098839}, {"option": "SMCI260904P00044500", "bid": 7.05, "bid_size": 162.0, "ask": 8.8, "ask_size": 82.0, "iv": 0.9599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0404, "vega": 0.0178, "theta": -0.0548, "rho": -0.0085, "theo": 7.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "SMCI260904C00045000", "bid": 0.44, "bid_size": 20.0, "ask": 0.48, "ask_size": 45.0, "iv": 0.8605, "open_interest": 2041.0, "volume": 1147.0, "delta": 0.1514, "gamma": 0.0375, "vega": 0.0171, "theta": -0.0515, "rho": 0.0021, "theo": 0.4475, "change": -0.02, "open": 0.49, "high": 0.5, "low": 0.39, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T15:54:16", "percent_change": -4.34782, "prev_day_close": 0.459999993443489}, {"option": "SMCI260904P00045000", "bid": 6.5, "bid_size": 428.0, "ask": 8.75, "ask_size": 158.0, "iv": 0.0, "open_interest": 45.0, "volume": 24.0, "delta": -0.8526, "gamma": 0.0379, "vega": 0.0167, "theta": -0.0521, "rho": -0.0081, "theo": 8.1623, "change": -0.665, "open": 8.26, "high": 8.26, "low": 8.26, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-08-21T12:20:35", "percent_change": -7.45098, "prev_day_close": 8.92500019073486}, {"option": "SMCI260904C00045500", "bid": 0.28, "bid_size": 522.0, "ask": 0.54, "ask_size": 185.0, "iv": 0.8634, "open_interest": 1.0, "volume": 40.0, "delta": 0.1389, "gamma": 0.035, "vega": 0.0161, "theta": -0.0488, "rho": 0.0019, "theo": 0.4051, "change": -0.005, "open": 0.45, "high": 0.45, "low": 0.38, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T12:59:55", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "SMCI260904P00045500", "bid": 7.9, "bid_size": 161.0, "ask": 9.8, "ask_size": 90.0, "iv": 0.9932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0355, "vega": 0.0158, "theta": -0.0495, "rho": -0.0083, "theo": 8.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SMCI260904C00046000", "bid": 0.34, "bid_size": 20.0, "ask": 0.43, "ask_size": 80.0, "iv": 0.8794, "open_interest": 385.0, "volume": 339.0, "delta": 0.1275, "gamma": 0.0327, "vega": 0.0152, "theta": -0.0463, "rho": 0.0018, "theo": 0.3675, "change": -0.105, "open": 0.4, "high": 0.4, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T15:59:07", "percent_change": -26.5823, "prev_day_close": 0.394999995827675}, {"option": "SMCI260904P00046000", "bid": 8.7, "bid_size": 83.0, "ask": 9.65, "ask_size": 92.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0332, "vega": 0.0148, "theta": -0.047, "rho": -0.0081, "theo": 9.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SMCI260904C00046500", "bid": 0.22, "bid_size": 456.0, "ask": 0.39, "ask_size": 59.0, "iv": 0.8548, "open_interest": 131.0, "volume": 5.0, "delta": 0.1171, "gamma": 0.0306, "vega": 0.0143, "theta": -0.0439, "rho": 0.0016, "theo": 0.3342, "change": -0.005, "open": 0.32, "high": 0.36, "low": 0.31, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T11:46:17", "percent_change": -1.40845, "prev_day_close": 0.354999989271164}, {"option": "SMCI260904P00046500", "bid": 8.9, "bid_size": 153.0, "ask": 10.7, "ask_size": 72.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.031, "vega": 0.014, "theta": -0.0446, "rho": -0.0082, "theo": 9.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "SMCI260904C00047000", "bid": 0.25, "bid_size": 84.0, "ask": 0.35, "ask_size": 56.0, "iv": 0.8803, "open_interest": 6086.0, "volume": 27.0, "delta": 0.1078, "gamma": 0.0285, "vega": 0.0135, "theta": -0.0416, "rho": 0.0015, "theo": 0.3048, "change": -0.055, "open": 0.32, "high": 0.32, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T14:59:01", "percent_change": -16.4179, "prev_day_close": 0.334999993443489}, {"option": "SMCI260904P00047000", "bid": 9.65, "bid_size": 67.0, "ask": 11.0, "ask_size": 44.0, "iv": 1.0798, "open_interest": 3.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.029, "vega": 0.013, "theta": -0.0424, "rho": -0.0076, "theo": 10.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-17T09:32:55", "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "SMCI260904C00047500", "bid": 0.17, "bid_size": 907.0, "ask": 0.34, "ask_size": 89.0, "iv": 0.8732, "open_interest": 1.0, "volume": 114.0, "delta": 0.0994, "gamma": 0.0266, "vega": 0.0127, "theta": -0.0395, "rho": 0.0014, "theo": 0.2787, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T15:50:34", "percent_change": -6.66666, "prev_day_close": 0.299999989569187}, {"option": "SMCI260904P00047500", "bid": 9.8, "bid_size": 40.0, "ask": 11.75, "ask_size": 45.0, "iv": 1.0826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0271, "vega": 0.0122, "theta": -0.0403, "rho": -0.0076, "theo": 10.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "SMCI260904C00048000", "bid": 0.23, "bid_size": 54.0, "ask": 0.29, "ask_size": 76.0, "iv": 0.9049, "open_interest": 6111.0, "volume": 35.0, "delta": 0.0917, "gamma": 0.0249, "vega": 0.012, "theta": -0.0375, "rho": 0.0013, "theo": 0.2554, "change": -0.045, "open": 0.27, "high": 0.28, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:11:28", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "SMCI260904P00048000", "bid": 10.5, "bid_size": 54.0, "ask": 12.15, "ask_size": 44.0, "iv": 1.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0253, "vega": 0.0115, "theta": -0.0383, "rho": -0.0076, "theo": 10.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "SMCI260904C00048500", "bid": 0.12, "bid_size": 935.0, "ask": 0.33, "ask_size": 199.0, "iv": 0.9012, "open_interest": 150.0, "volume": 1.0, "delta": 0.0848, "gamma": 0.0232, "vega": 0.0113, "theta": -0.0356, "rho": 0.0012, "theo": 0.2348, "change": -0.04, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T12:40:30", "percent_change": -15.3846, "prev_day_close": 0.259999997913837}, {"option": "SMCI260904P00048500", "bid": 10.75, "bid_size": 53.0, "ask": 12.65, "ask_size": 46.0, "iv": 1.0967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0237, "vega": 0.0109, "theta": -0.0364, "rho": -0.0077, "theo": 11.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "SMCI260904C00049000", "bid": 0.17, "bid_size": 73.0, "ask": 0.25, "ask_size": 64.0, "iv": 0.9131, "open_interest": 5019.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0217, "vega": 0.0107, "theta": -0.0339, "rho": 0.0011, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T14:10:10", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "SMCI260904P00049000", "bid": 11.25, "bid_size": 51.0, "ask": 13.15, "ask_size": 45.0, "iv": 1.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0222, "vega": 0.01, "theta": -0.0347, "rho": -0.0068, "theo": 11.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SMCI260904C00049500", "bid": 0.1, "bid_size": 895.0, "ask": 0.24, "ask_size": 68.0, "iv": 0.8972, "open_interest": 0.0, "volume": 41.0, "delta": 0.073, "gamma": 0.0203, "vega": 0.0101, "theta": -0.0323, "rho": 0.001, "theo": 0.1999, "change": -0.045, "open": 0.22, "high": 0.22, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T13:34:18", "percent_change": -20.9302, "prev_day_close": 0.215000003576279}, {"option": "SMCI260904P00049500", "bid": 11.65, "bid_size": 38.0, "ask": 13.6, "ask_size": 46.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0207, "vega": 0.0095, "theta": -0.033, "rho": -0.0068, "theo": 12.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "SMCI260904C00050000", "bid": 0.13, "bid_size": 57.0, "ask": 0.2, "ask_size": 143.0, "iv": 0.9159, "open_interest": 936.0, "volume": 526.0, "delta": 0.0678, "gamma": 0.019, "vega": 0.0096, "theta": -0.0307, "rho": 0.0009, "theo": 0.1851, "change": -0.005, "open": 0.21, "high": 0.29, "low": 0.13, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T15:59:54", "percent_change": -2.7027, "prev_day_close": 0.184999994933605}, {"option": "SMCI260904P00050000", "bid": 12.45, "bid_size": 102.0, "ask": 13.5, "ask_size": 144.0, "iv": 1.0062, "open_interest": 111.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0194, "vega": 0.0089, "theta": -0.0315, "rho": -0.0067, "theo": 12.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-14T11:52:10", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SMCI260904C00055000", "bid": 0.01, "bid_size": 637.0, "ask": 0.19, "ask_size": 531.0, "iv": 1.0418, "open_interest": 1090.0, "volume": 14.0, "delta": 0.0358, "gamma": 0.0103, "vega": 0.0057, "theta": -0.0199, "rho": 0.0005, "theo": 0.0964, "change": -0.03, "open": 0.08, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T13:34:18", "percent_change": -42.8571, "prev_day_close": 0.0700000002980232}, {"option": "SMCI260904P00055000", "bid": 17.35, "bid_size": 47.0, "ask": 18.9, "ask_size": 46.0, "iv": 1.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0105, "vega": 0.0048, "theta": -0.0203, "rho": -0.0046, "theo": 17.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "SMCI260904C00060000", "bid": 0.04, "bid_size": 1.0, "ask": 0.1, "ask_size": 487.0, "iv": 1.1608, "open_interest": 856.0, "volume": 11.0, "delta": 0.0216, "gamma": 0.0062, "vega": 0.0037, "theta": -0.014, "rho": 0.0003, "theo": 0.0586, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:12:34", "percent_change": -23.0769, "prev_day_close": 0.0649999976158142}, {"option": "SMCI260904P00060000", "bid": 20.9, "bid_size": 26.0, "ask": 24.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0061, "vega": 0.0028, "theta": -0.0137, "rho": -0.0033, "theo": 22.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.33, "last_trade_time": "2026-08-18T10:52:53", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "SMCI260904C00065000", "bid": 0.02, "bid_size": 1.0, "ask": 0.14, "ask_size": 604.0, "iv": 1.3444, "open_interest": 186.0, "volume": 27.0, "delta": 0.0142, "gamma": 0.004, "vega": 0.0026, "theta": -0.0104, "rho": 0.0002, "theo": 0.0394, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T14:15:57", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "SMCI260904P00065000", "bid": 26.85, "bid_size": 40.0, "ask": 28.8, "ask_size": 33.0, "iv": 1.3772, "open_interest": 2.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0037, "vega": 0.0017, "theta": -0.0095, "rho": -0.0022, "theo": 27.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.98, "last_trade_time": "2026-08-14T09:36:15", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "SMCI260904C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 236.0, "iv": 1.3377, "open_interest": 530.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0028, "vega": 0.0019, "theta": -0.0081, "rho": 0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T13:08:07", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "SMCI260904P00070000", "bid": 30.95, "bid_size": 21.0, "ask": 34.65, "ask_size": 21.0, "iv": 1.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0066, "rho": -0.0019, "theo": 32.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "SMCI260911C00005000", "bid": 30.3, "bid_size": 19.0, "ask": 34.2, "ask_size": 19.0, "iv": 3.5397, "open_interest": 8.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0029, "theo": 32.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.51, "last_trade_time": "2026-08-13T11:39:42", "percent_change": 0.0, "prev_day_close": 31.9250001907349}, {"option": "SMCI260911P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 71.0, "iv": 4.6709, "open_interest": 7.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-13T11:39:43", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "SMCI260911C00010000", "bid": 25.3, "bid_size": 19.0, "ask": 29.25, "ask_size": 19.0, "iv": 2.4301, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0016, "rho": 0.0057, "theo": 27.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-17T14:11:45", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "SMCI260911P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 71.0, "iv": 3.0198, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-10T10:59:22", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SMCI260911C00015000", "bid": 20.35, "bid_size": 19.0, "ask": 24.25, "ask_size": 19.0, "iv": 1.7757, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0008, "vega": 0.001, "theta": -0.0032, "rho": 0.0085, "theo": 22.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-08-13T14:32:30", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "SMCI260911P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5948, "open_interest": 11.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0008, "vega": 0.001, "theta": -0.0032, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T15:48:55", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SMCI260911C00018000", "bid": 17.4, "bid_size": 37.0, "ask": 21.25, "ask_size": 21.0, "iv": 1.5062, "open_interest": 0.0, "volume": 6.0, "delta": 0.9936, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0046, "rho": 0.0102, "theo": 19.2766, "change": 0.145, "open": 19.1, "high": 19.15, "low": 19.0, "tick": "no_change", "last_trade_price": 19.07, "last_trade_time": "2026-08-21T13:17:08", "percent_change": 0.766181, "prev_day_close": 18.9250001907349}, {"option": "SMCI260911P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 421.0, "iv": 1.4766, "open_interest": 7.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0046, "rho": -0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-12T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SMCI260911C00019000", "bid": 16.5, "bid_size": 5.0, "ask": 20.2, "ask_size": 5.0, "iv": 1.4662, "open_interest": 10.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0019, "vega": 0.0019, "theta": -0.0051, "rho": 0.0107, "theo": 18.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-08-12T12:49:10", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "SMCI260911P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1092.0, "iv": 1.3771, "open_interest": 670.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0019, "vega": 0.0019, "theta": -0.0052, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-06T13:07:07", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "SMCI260911C00020000", "bid": 16.55, "bid_size": 14.0, "ask": 18.3, "ask_size": 1.0, "iv": 1.5108, "open_interest": 2.0, "volume": 100.0, "delta": 0.9908, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0057, "rho": 0.0113, "theo": 17.2899, "change": 0.585, "open": 17.56, "high": 17.56, "low": 17.56, "tick": "no_change", "last_trade_price": 17.56, "last_trade_time": "2026-08-21T09:48:17", "percent_change": 3.44624, "prev_day_close": 16.9749999046326}, {"option": "SMCI260911P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.0551, "open_interest": 127.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0057, "rho": -0.0002, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T09:38:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCI260911C00021000", "bid": 14.35, "bid_size": 21.0, "ask": 18.3, "ask_size": 21.0, "iv": 1.1965, "open_interest": 1.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0063, "rho": 0.0118, "theo": 16.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-12T13:11:16", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "SMCI260911P00021000", "bid": 0.01, "bid_size": 4.0, "ask": 0.12, "ask_size": 416.0, "iv": 1.1922, "open_interest": 61.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0064, "rho": -0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T15:24:30", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "SMCI260911C00022000", "bid": 13.4, "bid_size": 21.0, "ask": 17.3, "ask_size": 21.0, "iv": 1.1642, "open_interest": 2.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0036, "vega": 0.003, "theta": -0.007, "rho": 0.0123, "theo": 15.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.66, "last_trade_time": "2026-08-20T15:54:20", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "SMCI260911P00022000", "bid": 0.01, "bid_size": 3.0, "ask": 0.14, "ask_size": 132.0, "iv": 1.1316, "open_interest": 314.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0036, "vega": 0.003, "theta": -0.007, "rho": -0.0003, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T15:18:44", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "SMCI260911C00023000", "bid": 12.4, "bid_size": 21.0, "ask": 16.3, "ask_size": 21.0, "iv": 1.0726, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0044, "vega": 0.0035, "theta": -0.0078, "rho": 0.0128, "theo": 14.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.47, "last_trade_time": "2026-08-17T09:58:31", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SMCI260911P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 78.0, "iv": 1.0473, "open_interest": 155.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0045, "vega": 0.0035, "theta": -0.0078, "rho": -0.0003, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-18T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "SMCI260911C00024000", "bid": 11.5, "bid_size": 5.0, "ask": 15.25, "ask_size": 5.0, "iv": 1.0315, "open_interest": 17.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0056, "vega": 0.0042, "theta": -0.0088, "rho": 0.0133, "theo": 13.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-08-19T12:55:44", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "SMCI260911P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 626.0, "iv": 0.9768, "open_interest": 600.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0056, "vega": 0.0042, "theta": -0.0088, "rho": -0.0004, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-18T13:58:57", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "SMCI260911C00025000", "bid": 10.45, "bid_size": 68.0, "ask": 13.45, "ask_size": 75.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0071, "vega": 0.005, "theta": -0.0101, "rho": 0.0138, "theo": 12.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-08-17T12:02:05", "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "SMCI260911P00025000", "bid": 0.02, "bid_size": 17.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.8558, "open_interest": 94.0, "volume": 9.0, "delta": -0.024, "gamma": 0.0071, "vega": 0.005, "theta": -0.0101, "rho": -0.0005, "theo": 0.0745, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T12:22:48", "percent_change": -55.5556, "prev_day_close": 0.0900000035762787}, {"option": "SMCI260911C00026000", "bid": 10.4, "bid_size": 362.0, "ask": 12.45, "ask_size": 245.0, "iv": 0.931, "open_interest": 128.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0091, "vega": 0.0062, "theta": -0.012, "rho": 0.0142, "theo": 11.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-13T09:47:41", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SMCI260911P00026000", "bid": 0.05, "bid_size": 760.0, "ask": 0.18, "ask_size": 635.0, "iv": 0.8783, "open_interest": 321.0, "volume": 59.0, "delta": -0.0308, "gamma": 0.0092, "vega": 0.0062, "theta": -0.012, "rho": -0.0006, "theo": 0.0945, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:58:51", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "SMCI260911C00027000", "bid": 9.75, "bid_size": 69.0, "ask": 10.9, "ask_size": 58.0, "iv": 0.6934, "open_interest": 41.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0119, "vega": 0.0078, "theta": -0.0146, "rho": 0.0146, "theo": 10.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-08-19T11:07:37", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "SMCI260911P00027000", "bid": 0.04, "bid_size": 843.0, "ask": 0.16, "ask_size": 186.0, "iv": 0.7791, "open_interest": 172.0, "volume": 22.0, "delta": -0.0407, "gamma": 0.012, "vega": 0.0078, "theta": -0.0146, "rho": -0.0008, "theo": 0.1258, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:37:59", "percent_change": -28.5714, "prev_day_close": 0.139999996870756}, {"option": "SMCI260911C00028000", "bid": 8.85, "bid_size": 112.0, "ask": 10.0, "ask_size": 131.0, "iv": 0.7648, "open_interest": 64.0, "volume": 4.0, "delta": 0.9451, "gamma": 0.0157, "vega": 0.0099, "theta": -0.0182, "rho": 0.0148, "theo": 9.4497, "change": 0.375, "open": 9.53, "high": 9.53, "low": 9.32, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-08-21T15:30:37", "percent_change": 4.13223, "prev_day_close": 9.07499980926514}, {"option": "SMCI260911P00028000", "bid": 0.13, "bid_size": 283.0, "ask": 0.22, "ask_size": 315.0, "iv": 0.7921, "open_interest": 126.0, "volume": 3.0, "delta": -0.0551, "gamma": 0.0157, "vega": 0.01, "theta": -0.0182, "rho": -0.0011, "theo": 0.1739, "change": -0.04, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:30:38", "percent_change": -19.0476, "prev_day_close": 0.209999993443489}, {"option": "SMCI260911C00029000", "bid": 8.35, "bid_size": 10.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.8822, "open_interest": 18.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0203, "vega": 0.0126, "theta": -0.0228, "rho": 0.0149, "theo": 8.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-08-20T09:44:41", "percent_change": 0.0, "prev_day_close": 7.9249997138977}, {"option": "SMCI260911P00029000", "bid": 0.2, "bid_size": 95.0, "ask": 0.3, "ask_size": 340.0, "iv": 0.7775, "open_interest": 183.0, "volume": 15.0, "delta": -0.075, "gamma": 0.0204, "vega": 0.0127, "theta": -0.0229, "rho": -0.0016, "theo": 0.2459, "change": -0.035, "open": 0.2, "high": 0.38, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T15:42:47", "percent_change": -11.8644, "prev_day_close": 0.294999994337559}, {"option": "SMCI260911C00030000", "bid": 6.15, "bid_size": 419.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 171.0, "volume": 1.0, "delta": 0.8989, "gamma": 0.0259, "vega": 0.0158, "theta": -0.0283, "rho": 0.0149, "theo": 7.6297, "change": -0.03, "open": 7.27, "high": 7.27, "low": 7.27, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-08-21T14:47:07", "percent_change": -0.410958, "prev_day_close": 7.29999995231628}, {"option": "SMCI260911P00030000", "bid": 0.28, "bid_size": 279.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.7406, "open_interest": 1824.0, "volume": 65.0, "delta": -0.1014, "gamma": 0.0259, "vega": 0.0159, "theta": -0.0284, "rho": -0.0021, "theo": 0.3494, "change": -0.08, "open": 0.35, "high": 0.35, "low": 0.29, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T15:43:28", "percent_change": -19.0476, "prev_day_close": 0.420000001788139}, {"option": "SMCI260911C00031000", "bid": 6.2, "bid_size": 457.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.6574, "open_interest": 280.0, "volume": 7.0, "delta": 0.8657, "gamma": 0.032, "vega": 0.0194, "theta": -0.0345, "rho": 0.0146, "theo": 6.7748, "change": 0.245, "open": 6.45, "high": 6.62, "low": 6.45, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-08-21T15:11:15", "percent_change": 3.84314, "prev_day_close": 6.375}, {"option": "SMCI260911P00031000", "bid": 0.41, "bid_size": 132.0, "ask": 0.64, "ask_size": 511.0, "iv": 0.7722, "open_interest": 270.0, "volume": 6.0, "delta": -0.1348, "gamma": 0.0321, "vega": 0.0194, "theta": -0.0346, "rho": -0.0028, "theo": 0.4924, "change": -0.095, "open": 0.43, "high": 0.5, "low": 0.42, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T15:44:08", "percent_change": -15.9664, "prev_day_close": 0.594999998807907}, {"option": "SMCI260911C00032000", "bid": 5.75, "bid_size": 271.0, "ask": 6.4, "ask_size": 265.0, "iv": 0.7972, "open_interest": 241.0, "volume": 13.0, "delta": 0.8255, "gamma": 0.0382, "vega": 0.023, "theta": -0.041, "rho": 0.0142, "theo": 5.9667, "change": 0.15, "open": 5.8, "high": 5.98, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T10:37:02", "percent_change": 2.7027, "prev_day_close": 5.54999995231628}, {"option": "SMCI260911P00032000", "bid": 0.6, "bid_size": 177.0, "ask": 0.83, "ask_size": 350.0, "iv": 0.765, "open_interest": 373.0, "volume": 48.0, "delta": -0.1751, "gamma": 0.0384, "vega": 0.0231, "theta": -0.0412, "rho": -0.0036, "theo": 0.6824, "change": -0.185, "open": 0.8, "high": 0.8, "low": 0.62, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-21T15:49:52", "percent_change": -21.8935, "prev_day_close": 0.844999998807907}, {"option": "SMCI260911C00033000", "bid": 4.95, "bid_size": 279.0, "ask": 5.5, "ask_size": 165.0, "iv": 0.7531, "open_interest": 336.0, "volume": 14.0, "delta": 0.779, "gamma": 0.0442, "vega": 0.0266, "theta": -0.0474, "rho": 0.0137, "theo": 5.2126, "change": 0.155, "open": 4.97, "high": 4.98, "low": 4.91, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-08-21T14:30:45", "percent_change": 3.21243, "prev_day_close": 4.82500004768372}, {"option": "SMCI260911P00033000", "bid": 0.75, "bid_size": 494.0, "ask": 1.03, "ask_size": 275.0, "iv": 0.7346, "open_interest": 273.0, "volume": 22.0, "delta": -0.2218, "gamma": 0.0444, "vega": 0.0266, "theta": -0.0476, "rho": -0.0046, "theo": 0.9265, "change": -0.2, "open": 0.93, "high": 0.94, "low": 0.88, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-21T15:46:27", "percent_change": -17.6991, "prev_day_close": 1.13000005483627}, {"option": "SMCI260911C00034000", "bid": 4.3, "bid_size": 273.0, "ask": 4.8, "ask_size": 155.0, "iv": 0.7584, "open_interest": 79.0, "volume": 4.0, "delta": 0.7271, "gamma": 0.0496, "vega": 0.0297, "theta": -0.0532, "rho": 0.013, "theo": 4.518, "change": 0.425, "open": 4.55, "high": 4.6, "low": 4.26, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T15:30:20", "percent_change": 10.1796, "prev_day_close": 4.17499995231628}, {"option": "SMCI260911P00034000", "bid": 1.15, "bid_size": 16.0, "ask": 1.39, "ask_size": 281.0, "iv": 0.7609, "open_interest": 124.0, "volume": 16.0, "delta": -0.2739, "gamma": 0.0498, "vega": 0.0298, "theta": -0.0534, "rho": -0.0056, "theo": 1.2305, "change": -0.265, "open": 1.2, "high": 1.37, "low": 1.18, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -17.7258, "prev_day_close": 1.49500000476837}, {"option": "SMCI260911C00035000", "bid": 3.8, "bid_size": 98.0, "ask": 4.05, "ask_size": 273.0, "iv": 0.76, "open_interest": 359.0, "volume": 29.0, "delta": 0.6712, "gamma": 0.0539, "vega": 0.0323, "theta": -0.058, "rho": 0.0121, "theo": 3.8872, "change": 0.285, "open": 3.8, "high": 4.18, "low": 3.8, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-08-21T15:59:15", "percent_change": 7.86207, "prev_day_close": 3.625}, {"option": "SMCI260911P00035000", "bid": 1.5, "bid_size": 255.0, "ask": 1.72, "ask_size": 132.0, "iv": 0.7519, "open_interest": 357.0, "volume": 17.0, "delta": -0.33, "gamma": 0.0541, "vega": 0.0323, "theta": -0.0583, "rho": -0.0067, "theo": 1.5984, "change": -0.27, "open": 1.7, "high": 1.76, "low": 1.57, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-21T15:59:35", "percent_change": -14.1361, "prev_day_close": 1.91000002622604}, {"option": "SMCI260911C00036000", "bid": 3.15, "bid_size": 348.0, "ask": 3.5, "ask_size": 238.0, "iv": 0.7512, "open_interest": 320.0, "volume": 5.0, "delta": 0.613, "gamma": 0.0569, "vega": 0.0342, "theta": -0.0617, "rho": 0.0112, "theo": 3.3224, "change": 0.225, "open": 3.3, "high": 3.3, "low": 3.12, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:50:00", "percent_change": 7.31707, "prev_day_close": 3.07500004768372}, {"option": "SMCI260911P00036000", "bid": 1.9, "bid_size": 216.0, "ask": 2.14, "ask_size": 228.0, "iv": 0.7467, "open_interest": 204.0, "volume": 322.0, "delta": -0.3885, "gamma": 0.0572, "vega": 0.0342, "theta": -0.062, "rho": -0.0078, "theo": 2.0327, "change": -0.37, "open": 2.29, "high": 2.29, "low": 2.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-21T15:57:08", "percent_change": -15.4812, "prev_day_close": 2.38999998569489}, {"option": "SMCI260911C00037000", "bid": 2.76, "bid_size": 93.0, "ask": 2.93, "ask_size": 166.0, "iv": 0.7599, "open_interest": 481.0, "volume": 256.0, "delta": 0.5542, "gamma": 0.0585, "vega": 0.0353, "theta": -0.064, "rho": 0.0102, "theo": 2.8236, "change": 0.26, "open": 2.86, "high": 3.05, "low": 2.44, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-08-21T15:54:52", "percent_change": 9.88593, "prev_day_close": 2.62999999523163}, {"option": "SMCI260911P00037000", "bid": 2.41, "bid_size": 181.0, "ask": 2.59, "ask_size": 109.0, "iv": 0.7444, "open_interest": 458.0, "volume": 349.0, "delta": -0.4476, "gamma": 0.0588, "vega": 0.0353, "theta": -0.0643, "rho": -0.0089, "theo": 2.5332, "change": -0.38, "open": 2.88, "high": 2.88, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-21T15:49:50", "percent_change": -13.1034, "prev_day_close": 2.89999997615814}, {"option": "SMCI260911C00038000", "bid": 2.34, "bid_size": 10.0, "ask": 2.48, "ask_size": 163.0, "iv": 0.7644, "open_interest": 330.0, "volume": 191.0, "delta": 0.4964, "gamma": 0.0587, "vega": 0.0356, "theta": -0.065, "rho": 0.0092, "theo": 2.3886, "change": 0.195, "open": 2.44, "high": 2.52, "low": 2.13, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-21T15:57:06", "percent_change": 8.88382, "prev_day_close": 2.19500005245209}, {"option": "SMCI260911P00038000", "bid": 2.91, "bid_size": 87.0, "ask": 3.35, "ask_size": 254.0, "iv": 0.7674, "open_interest": 267.0, "volume": 3.0, "delta": -0.5056, "gamma": 0.059, "vega": 0.0356, "theta": -0.0653, "rho": -0.0099, "theo": 3.0978, "change": -0.445, "open": 3.3, "high": 3.3, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-08-21T15:15:56", "percent_change": -12.8058, "prev_day_close": 3.47500002384186}, {"option": "SMCI260911C00039000", "bid": 1.87, "bid_size": 325.0, "ask": 2.11, "ask_size": 151.0, "iv": 0.7573, "open_interest": 394.0, "volume": 167.0, "delta": 0.441, "gamma": 0.0576, "vega": 0.0352, "theta": -0.0647, "rho": 0.0082, "theo": 2.0133, "change": 0.14, "open": 2.1, "high": 2.12, "low": 1.74, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-21T15:59:50", "percent_change": 7.48663, "prev_day_close": 1.86999994516373}, {"option": "SMCI260911P00039000", "bid": 3.4, "bid_size": 198.0, "ask": 3.95, "ask_size": 299.0, "iv": 0.7504, "open_interest": 49.0, "volume": 1.0, "delta": -0.5613, "gamma": 0.058, "vega": 0.0351, "theta": -0.0651, "rho": -0.0108, "theo": 3.7223, "change": -0.325, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T14:21:46", "percent_change": -7.97546, "prev_day_close": 4.07500004768372}, {"option": "SMCI260911C00040000", "bid": 1.64, "bid_size": 42.0, "ask": 1.79, "ask_size": 234.0, "iv": 0.7768, "open_interest": 1806.0, "volume": 1008.0, "delta": 0.3891, "gamma": 0.0555, "vega": 0.0342, "theta": -0.0633, "rho": 0.0073, "theo": 1.6923, "change": 0.14, "open": 1.85, "high": 1.85, "low": 1.45, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-21T15:57:43", "percent_change": 8.9172, "prev_day_close": 1.56999999284744}, {"option": "SMCI260911P00040000", "bid": 4.1, "bid_size": 173.0, "ask": 4.65, "ask_size": 172.0, "iv": 0.7624, "open_interest": 117.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0559, "vega": 0.0341, "theta": -0.0637, "rho": -0.0116, "theo": 4.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-20T13:32:05", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "SMCI260911C00041000", "bid": 1.35, "bid_size": 86.0, "ask": 1.53, "ask_size": 234.0, "iv": 0.7832, "open_interest": 432.0, "volume": 95.0, "delta": 0.3412, "gamma": 0.0526, "vega": 0.0328, "theta": -0.061, "rho": 0.0064, "theo": 1.4197, "change": 0.185, "open": 1.43, "high": 1.5, "low": 1.23, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:34:41", "percent_change": 14.0684, "prev_day_close": 1.31499999761581}, {"option": "SMCI260911P00041000", "bid": 4.8, "bid_size": 123.0, "ask": 5.35, "ask_size": 87.0, "iv": 0.7603, "open_interest": 108.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0531, "vega": 0.0326, "theta": -0.0614, "rho": -0.0123, "theo": 5.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-08-20T11:37:43", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "SMCI260911C00042000", "bid": 1.09, "bid_size": 225.0, "ask": 1.3, "ask_size": 210.0, "iv": 0.7861, "open_interest": 244.0, "volume": 303.0, "delta": 0.2978, "gamma": 0.0492, "vega": 0.0309, "theta": -0.058, "rho": 0.0056, "theo": 1.1894, "change": 0.105, "open": 1.15, "high": 1.35, "low": 1.01, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T15:31:37", "percent_change": 9.58904, "prev_day_close": 1.09499996900558}, {"option": "SMCI260911P00042000", "bid": 5.55, "bid_size": 130.0, "ask": 6.2, "ask_size": 96.0, "iv": 0.7762, "open_interest": 66.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0497, "vega": 0.0307, "theta": -0.0585, "rho": -0.013, "theo": 5.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-20T13:44:56", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SMCI260911C00043000", "bid": 0.8, "bid_size": 719.0, "ask": 1.1, "ask_size": 85.0, "iv": 0.7759, "open_interest": 163.0, "volume": 29.0, "delta": 0.2588, "gamma": 0.0455, "vega": 0.0289, "theta": -0.0545, "rho": 0.0049, "theo": 0.9957, "change": 0.04, "open": 1.05, "high": 1.05, "low": 0.9, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T15:31:38", "percent_change": 4.12371, "prev_day_close": 0.969999998807907}, {"option": "SMCI260911P00043000", "bid": 6.35, "bid_size": 127.0, "ask": 7.0, "ask_size": 88.0, "iv": 0.7806, "open_interest": 2.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.046, "vega": 0.0286, "theta": -0.0551, "rho": -0.0131, "theo": 6.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-13T10:17:50", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "SMCI260911C00044000", "bid": 0.79, "bid_size": 67.0, "ask": 0.9, "ask_size": 210.0, "iv": 0.804, "open_interest": 212.0, "volume": 53.0, "delta": 0.2243, "gamma": 0.0417, "vega": 0.0267, "theta": -0.0508, "rho": 0.0043, "theo": 0.8338, "change": -0.05, "open": 0.85, "high": 0.9, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-21T15:58:29", "percent_change": -6.32911, "prev_day_close": 0.78999999165535}, {"option": "SMCI260911P00044000", "bid": 7.2, "bid_size": 129.0, "ask": 7.85, "ask_size": 76.0, "iv": 0.7917, "open_interest": 2.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0422, "vega": 0.0264, "theta": -0.0514, "rho": -0.0133, "theo": 7.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-18T09:45:14", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SMCI260911C00045000", "bid": 0.68, "bid_size": 1.0, "ask": 0.75, "ask_size": 208.0, "iv": 0.8146, "open_interest": 1768.0, "volume": 244.0, "delta": 0.194, "gamma": 0.0379, "vega": 0.0245, "theta": -0.0469, "rho": 0.0037, "theo": 0.6993, "change": 0.005, "open": 0.71, "high": 0.78, "low": 0.61, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T15:50:45", "percent_change": 0.6993, "prev_day_close": 0.715000003576279}, {"option": "SMCI260911P00045000", "bid": 8.0, "bid_size": 188.0, "ask": 9.1, "ask_size": 163.0, "iv": 0.8635, "open_interest": 182.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0384, "vega": 0.024, "theta": -0.0476, "rho": -0.0135, "theo": 8.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-17T09:56:35", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SMCI260911C00046000", "bid": 0.53, "bid_size": 171.0, "ask": 0.64, "ask_size": 96.0, "iv": 0.8158, "open_interest": 101.0, "volume": 5.0, "delta": 0.1678, "gamma": 0.0342, "vega": 0.0224, "theta": -0.0432, "rho": 0.0032, "theo": 0.5881, "change": -0.03, "open": 0.58, "high": 0.58, "low": 0.53, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T14:36:57", "percent_change": -5.08475, "prev_day_close": 0.59000001847744}, {"option": "SMCI260911P00046000", "bid": 8.85, "bid_size": 143.0, "ask": 9.85, "ask_size": 74.0, "iv": 0.8382, "open_interest": 13.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0348, "vega": 0.022, "theta": -0.0439, "rho": -0.0135, "theo": 9.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-20T10:41:14", "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "SMCI260911C00047000", "bid": 0.41, "bid_size": 465.0, "ask": 0.58, "ask_size": 60.0, "iv": 0.826, "open_interest": 125.0, "volume": 104.0, "delta": 0.1452, "gamma": 0.0307, "vega": 0.0204, "theta": -0.0396, "rho": 0.0028, "theo": 0.4967, "change": -0.02, "open": 0.51, "high": 0.51, "low": 0.45, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T14:59:49", "percent_change": -4.0, "prev_day_close": 0.5}, {"option": "SMCI260911P00047000", "bid": 9.75, "bid_size": 117.0, "ask": 11.2, "ask_size": 74.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0313, "vega": 0.0198, "theta": -0.0404, "rho": -0.0134, "theo": 10.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SMCI260911C00048000", "bid": 0.33, "bid_size": 582.0, "ask": 0.5, "ask_size": 111.0, "iv": 0.8336, "open_interest": 76.0, "volume": 2.0, "delta": 0.1259, "gamma": 0.0275, "vega": 0.0185, "theta": -0.0362, "rho": 0.0024, "theo": 0.4216, "change": -0.015, "open": 0.4, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T15:59:49", "percent_change": -3.44828, "prev_day_close": 0.435000002384186}, {"option": "SMCI260911P00048000", "bid": 10.45, "bid_size": 143.0, "ask": 12.35, "ask_size": 78.0, "iv": 0.9681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0282, "vega": 0.0178, "theta": -0.0371, "rho": -0.0129, "theo": 11.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "SMCI260911C00049000", "bid": 0.3, "bid_size": 268.0, "ask": 0.44, "ask_size": 147.0, "iv": 0.8542, "open_interest": 61.0, "volume": 32.0, "delta": 0.1095, "gamma": 0.0246, "vega": 0.0167, "theta": -0.0331, "rho": 0.0021, "theo": 0.3603, "change": -0.01, "open": 0.34, "high": 0.37, "low": 0.33, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T14:40:58", "percent_change": -2.63158, "prev_day_close": 0.38000001013279}, {"option": "SMCI260911P00049000", "bid": 11.6, "bid_size": 153.0, "ask": 12.7, "ask_size": 81.0, "iv": 0.8899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0253, "vega": 0.0159, "theta": -0.034, "rho": -0.0126, "theo": 12.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "SMCI260911C00050000", "bid": 0.28, "bid_size": 73.0, "ask": 0.33, "ask_size": 77.0, "iv": 0.857, "open_interest": 1255.0, "volume": 55.0, "delta": 0.0956, "gamma": 0.022, "vega": 0.0152, "theta": -0.0303, "rho": 0.0018, "theo": 0.3099, "change": -0.01, "open": 0.32, "high": 0.33, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:52:00", "percent_change": -3.125, "prev_day_close": 0.319999992847443}, {"option": "SMCI260911P00050000", "bid": 12.55, "bid_size": 56.0, "ask": 14.1, "ask_size": 42.0, "iv": 1.0308, "open_interest": 11.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0227, "vega": 0.0143, "theta": -0.0313, "rho": -0.012, "theo": 13.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-12T10:14:01", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SMCI260911C00055000", "bid": 0.08, "bid_size": 875.0, "ask": 0.21, "ask_size": 212.0, "iv": 0.9082, "open_interest": 495.0, "volume": 13.0, "delta": 0.0522, "gamma": 0.0128, "vega": 0.0095, "theta": -0.0202, "rho": 0.001, "theo": 0.1623, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:31:26", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "SMCI260911P00055000", "bid": 17.3, "bid_size": 56.0, "ask": 18.5, "ask_size": 44.0, "iv": 0.931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0133, "vega": 0.0083, "theta": -0.0212, "rho": -0.0096, "theo": 17.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SMCI260911C00060000", "bid": 0.03, "bid_size": 25.0, "ask": 0.17, "ask_size": 321.0, "iv": 1.0013, "open_interest": 301.0, "volume": 0.0, "delta": 0.032, "gamma": 0.008, "vega": 0.0064, "theta": -0.0144, "rho": 0.0006, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-20T10:01:30", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "SMCI260911P00060000", "bid": 21.6, "bid_size": 54.0, "ask": 24.7, "ask_size": 44.0, "iv": 1.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0082, "vega": 0.0048, "theta": -0.0149, "rho": -0.0061, "theo": 22.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "SMCI260911C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 467.0, "iv": 1.1174, "open_interest": 322.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0053, "vega": 0.0046, "theta": -0.0109, "rho": 0.0004, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T13:48:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCI260911P00065000", "bid": 25.8, "bid_size": 19.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0052, "vega": 0.003, "theta": -0.0106, "rho": -0.0042, "theo": 27.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "SMCI260911C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 78.0, "iv": 1.227, "open_interest": 19.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0038, "vega": 0.0034, "theta": -0.0087, "rho": 0.0003, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-18T10:37:01", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "SMCI260911P00070000", "bid": 30.8, "bid_size": 19.0, "ask": 34.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0034, "vega": 0.002, "theta": -0.0074, "rho": -0.0032, "theo": 32.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1750011444092}, {"option": "SMCI260918C00001000", "bid": 34.75, "bid_size": 892.0, "ask": 36.65, "ask_size": 255.0, "iv": 0.0, "open_interest": 149.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0008, "theo": 36.2223, "change": 0.325, "open": 36.25, "high": 36.25, "low": 36.1, "tick": "down", "last_trade_price": 36.15, "last_trade_time": "2026-08-21T10:07:01", "percent_change": 0.907191, "prev_day_close": 35.8249988555908}, {"option": "SMCI260918P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 4.6894, "open_interest": 70.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T11:05:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SMCI260918C00002000", "bid": 33.45, "bid_size": 1515.0, "ask": 36.75, "ask_size": 457.0, "iv": 0.0, "open_interest": 557.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0015, "theo": 35.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.66, "last_trade_time": "2026-08-17T10:32:18", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "SMCI260918P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 3.9869, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T10:52:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCI260918C00003000", "bid": 32.3, "bid_size": 14.0, "ask": 36.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0023, "theo": 34.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9249992370606}, {"option": "SMCI260918P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 6.0, "iv": 3.5547, "open_interest": 9.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-22T13:19:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SMCI260918C00004000", "bid": 31.3, "bid_size": 14.0, "ask": 35.25, "ask_size": 14.0, "iv": 3.287, "open_interest": 13.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.003, "theo": 33.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-08-18T12:37:31", "percent_change": 0.0, "prev_day_close": 32.9250001907349}, {"option": "SMCI260918P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 3.1338, "open_interest": 8.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T11:16:09", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SMCI260918C00005000", "bid": 30.95, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 409.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0038, "theo": 32.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-05-15T09:43:54", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "SMCI260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.9827, "open_interest": 329.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-10T11:28:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCI260918C00006000", "bid": 29.3, "bid_size": 14.0, "ask": 33.25, "ask_size": 14.0, "iv": 2.5776, "open_interest": 11.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0011, "rho": 0.0046, "theo": 31.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.41, "last_trade_time": "2026-08-18T12:55:30", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "SMCI260918P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 2.7699, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-18T11:17:09", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SMCI260918C00007000", "bid": 28.3, "bid_size": 14.0, "ask": 32.25, "ask_size": 14.0, "iv": 2.3027, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0013, "rho": 0.0053, "theo": 30.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-05-06T14:50:06", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "SMCI260918P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 2.5859, "open_interest": 6.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-04-28T14:29:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCI260918C00008000", "bid": 27.35, "bid_size": 14.0, "ask": 31.25, "ask_size": 14.0, "iv": 2.3776, "open_interest": 3.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0016, "rho": 0.0061, "theo": 29.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-03-23T10:13:13", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "SMCI260918P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 2.4231, "open_interest": 117.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-06T14:00:09", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "SMCI260918C00009000", "bid": 26.35, "bid_size": 14.0, "ask": 30.25, "ask_size": 14.0, "iv": 2.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0018, "rho": 0.0068, "theo": 28.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9250001907349}, {"option": "SMCI260918P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 176.0, "iv": 2.3092, "open_interest": 11.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T13:03:49", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "SMCI260918C00010000", "bid": 26.45, "bid_size": 651.0, "ask": 29.0, "ask_size": 397.0, "iv": 3.1596, "open_interest": 106.0, "volume": 2.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0021, "rho": 0.0076, "theo": 27.2854, "change": 0.62, "open": 27.0, "high": 27.22, "low": 27.0, "tick": "up", "last_trade_price": 27.22, "last_trade_time": "2026-08-21T11:31:51", "percent_change": 2.33083, "prev_day_close": 26.5999994277954}, {"option": "SMCI260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9629, "open_interest": 1507.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T14:52:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCI260918C00011000", "bid": 24.35, "bid_size": 14.0, "ask": 28.25, "ask_size": 14.0, "iv": 1.8211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0024, "rho": 0.0083, "theo": 26.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "SMCI260918P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 477.0, "iv": 2.1128, "open_interest": 112.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-20T11:39:50", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "SMCI260918C00012000", "bid": 23.35, "bid_size": 14.0, "ask": 27.25, "ask_size": 14.0, "iv": 1.6677, "open_interest": 9.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0006, "vega": 0.001, "theta": -0.0028, "rho": 0.0091, "theo": 25.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-07-22T10:42:37", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "SMCI260918P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 10.0, "iv": 2.0252, "open_interest": 62.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0006, "vega": 0.001, "theta": -0.0028, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-30T10:46:03", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "SMCI260918C00013000", "bid": 23.0, "bid_size": 1.0, "ask": 25.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0031, "rho": 0.0098, "theo": 24.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-18T12:29:43", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "SMCI260918P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 10.0, "iv": 1.9521, "open_interest": 39.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0031, "rho": -0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T13:36:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCI260918C00014000", "bid": 22.15, "bid_size": 1.0, "ask": 24.45, "ask_size": 1.0, "iv": 1.3905, "open_interest": 227.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0009, "vega": 0.0014, "theta": -0.0035, "rho": 0.0106, "theo": 23.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.91, "last_trade_time": "2026-07-17T11:30:11", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "SMCI260918P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.7966, "open_interest": 1150.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0009, "vega": 0.0014, "theta": -0.0035, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T09:46:08", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SMCI260918C00015000", "bid": 21.1, "bid_size": 1199.0, "ask": 24.2, "ask_size": 450.0, "iv": 2.1403, "open_interest": 395.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0011, "vega": 0.0016, "theta": -0.0039, "rho": 0.0113, "theo": 22.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-18T15:06:57", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "SMCI260918P00015000", "bid": 0.01, "bid_size": 2.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.4152, "open_interest": 4042.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0011, "vega": 0.0016, "theta": -0.0039, "rho": -0.0002, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-18T10:16:33", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "SMCI260918C00016000", "bid": 19.55, "bid_size": 914.0, "ask": 22.45, "ask_size": 362.0, "iv": 0.0, "open_interest": 160.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0014, "vega": 0.0019, "theta": -0.0043, "rho": 0.012, "theo": 21.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-07-30T10:31:07", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "SMCI260918P00016000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 1558.0, "iv": 1.5304, "open_interest": 487.0, "volume": 8.0, "delta": -0.0067, "gamma": 0.0014, "vega": 0.0019, "theta": -0.0043, "rho": -0.0002, "theo": 0.032, "change": -0.06, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:17:31", "percent_change": -75.0, "prev_day_close": 0.0800000028684735}, {"option": "SMCI260918C00017000", "bid": 18.5, "bid_size": 945.0, "ask": 22.2, "ask_size": 442.0, "iv": 1.3374, "open_interest": 230.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0048, "rho": 0.0127, "theo": 20.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-08-19T11:48:26", "percent_change": 0.0, "prev_day_close": 19.4249992370605}, {"option": "SMCI260918P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 208.0, "iv": 1.1736, "open_interest": 1731.0, "volume": 2700.0, "delta": -0.0079, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0048, "rho": -0.0002, "theo": 0.0365, "change": -0.01, "open": 0.04, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:45:12", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "SMCI260918C00018000", "bid": 18.25, "bid_size": 1.0, "ask": 20.45, "ask_size": 1.0, "iv": 1.237, "open_interest": 78.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.002, "vega": 0.0026, "theta": -0.0052, "rho": 0.0135, "theo": 19.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-08-03T14:26:20", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SMCI260918P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1132.0, "iv": 1.2332, "open_interest": 3658.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.002, "vega": 0.0026, "theta": -0.0052, "rho": -0.0003, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-19T14:30:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCI260918C00019000", "bid": 16.75, "bid_size": 1.0, "ask": 19.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0024, "vega": 0.003, "theta": -0.0058, "rho": 0.0142, "theo": 18.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-18T13:11:15", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "SMCI260918P00019000", "bid": 0.01, "bid_size": 3.0, "ask": 0.13, "ask_size": 1191.0, "iv": 1.2089, "open_interest": 2519.0, "volume": 30.0, "delta": -0.011, "gamma": 0.0024, "vega": 0.003, "theta": -0.0058, "rho": -0.0003, "theo": 0.0471, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:38:45", "percent_change": -23.0769, "prev_day_close": 0.0649999985471368}, {"option": "SMCI260918C00020000", "bid": 16.75, "bid_size": 1193.0, "ask": 18.05, "ask_size": 462.0, "iv": 1.182, "open_interest": 1724.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.003, "vega": 0.0034, "theta": -0.0063, "rho": 0.0149, "theo": 17.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.07, "last_trade_time": "2026-08-20T14:49:30", "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "SMCI260918P00020000", "bid": 0.03, "bid_size": 1.0, "ask": 0.09, "ask_size": 644.0, "iv": 1.0998, "open_interest": 5298.0, "volume": 3308.0, "delta": -0.0129, "gamma": 0.003, "vega": 0.0034, "theta": -0.0063, "rho": -0.0004, "theo": 0.0535, "change": -0.01, "open": 0.06, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:11:36", "percent_change": -16.6667, "prev_day_close": 0.0600000014528632}, {"option": "SMCI260918C00021000", "bid": 14.55, "bid_size": 1226.0, "ask": 18.1, "ask_size": 479.0, "iv": 0.8566, "open_interest": 476.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0036, "vega": 0.004, "theta": -0.007, "rho": 0.0156, "theo": 16.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.53, "last_trade_time": "2026-08-17T09:41:47", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "SMCI260918P00021000", "bid": 0.03, "bid_size": 2.0, "ask": 0.2, "ask_size": 1381.0, "iv": 1.1378, "open_interest": 2368.0, "volume": 3.0, "delta": -0.0153, "gamma": 0.0036, "vega": 0.004, "theta": -0.007, "rho": -0.0004, "theo": 0.0611, "change": -0.06, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:11:36", "percent_change": -54.5455, "prev_day_close": 0.109999998472631}, {"option": "SMCI260918C00022000", "bid": 13.95, "bid_size": 1012.0, "ask": 16.85, "ask_size": 416.0, "iv": 1.0087, "open_interest": 182.0, "volume": 3.0, "delta": 0.9819, "gamma": 0.0044, "vega": 0.0046, "theta": -0.0077, "rho": 0.0162, "theo": 15.3828, "change": 0.69, "open": 15.39, "high": 15.39, "low": 15.39, "tick": "no_change", "last_trade_price": 15.39, "last_trade_time": "2026-08-21T15:35:28", "percent_change": 4.69388, "prev_day_close": 14.6999998092651}, {"option": "SMCI260918P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1546.0, "iv": 1.0958, "open_interest": 5631.0, "volume": 7.0, "delta": -0.0182, "gamma": 0.0044, "vega": 0.0046, "theta": -0.0077, "rho": -0.0005, "theo": 0.0706, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T14:13:45", "percent_change": -29.4118, "prev_day_close": 0.0849999990314245}, {"option": "SMCI260918C00023000", "bid": 13.1, "bid_size": 1269.0, "ask": 15.3, "ask_size": 536.0, "iv": 0.0, "open_interest": 440.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0055, "vega": 0.0054, "theta": -0.0086, "rho": 0.0169, "theo": 14.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.07, "last_trade_time": "2026-08-20T09:55:10", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "SMCI260918P00023000", "bid": 0.05, "bid_size": 2.0, "ask": 0.12, "ask_size": 692.0, "iv": 0.929, "open_interest": 11557.0, "volume": 13.0, "delta": -0.0221, "gamma": 0.0055, "vega": 0.0054, "theta": -0.0087, "rho": -0.0006, "theo": 0.0833, "change": -0.02, "open": 0.08, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T13:18:02", "percent_change": -22.2222, "prev_day_close": 0.0899999979883432}, {"option": "SMCI260918C00024000", "bid": 12.75, "bid_size": 1283.0, "ask": 13.7, "ask_size": 306.0, "iv": 0.0, "open_interest": 696.0, "volume": 8.0, "delta": 0.9728, "gamma": 0.0069, "vega": 0.0065, "theta": -0.0099, "rho": 0.0175, "theo": 13.4199, "change": 0.9, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-08-21T15:37:36", "percent_change": 7.00389, "prev_day_close": 12.8499999046326}, {"option": "SMCI260918P00024000", "bid": 0.07, "bid_size": 6.0, "ask": 0.19, "ask_size": 775.0, "iv": 0.926, "open_interest": 3383.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0069, "vega": 0.0065, "theta": -0.0099, "rho": -0.0008, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-20T13:47:22", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "SMCI260918C00025000", "bid": 12.25, "bid_size": 531.0, "ask": 12.7, "ask_size": 299.0, "iv": 0.8807, "open_interest": 2831.0, "volume": 67.0, "delta": 0.9657, "gamma": 0.0087, "vega": 0.0079, "theta": -0.0116, "rho": 0.018, "theo": 12.4488, "change": 0.375, "open": 12.3, "high": 12.7, "low": 11.95, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-08-21T15:50:00", "percent_change": 3.1185, "prev_day_close": 12.0250000953674}, {"option": "SMCI260918P00025000", "bid": 0.1, "bid_size": 76.0, "ask": 0.2, "ask_size": 709.0, "iv": 0.8772, "open_interest": 15562.0, "volume": 18.0, "delta": -0.0345, "gamma": 0.0087, "vega": 0.0079, "theta": -0.0116, "rho": -0.001, "theo": 0.1267, "change": -0.02, "open": 0.12, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:40:22", "percent_change": -14.2857, "prev_day_close": 0.139999996870756}, {"option": "SMCI260918C00026000", "bid": 11.25, "bid_size": 652.0, "ask": 11.8, "ask_size": 333.0, "iv": 0.8553, "open_interest": 699.0, "volume": 10.0, "delta": 0.9559, "gamma": 0.011, "vega": 0.0097, "theta": -0.0138, "rho": 0.0185, "theo": 11.4891, "change": 0.595, "open": 11.45, "high": 11.5, "low": 11.18, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-08-21T14:27:17", "percent_change": 5.54779, "prev_day_close": 10.7249999046326}, {"option": "SMCI260918P00026000", "bid": 0.15, "bid_size": 46.0, "ask": 0.18, "ask_size": 41.0, "iv": 0.8208, "open_interest": 4586.0, "volume": 488.0, "delta": -0.0444, "gamma": 0.011, "vega": 0.0097, "theta": -0.0138, "rho": -0.0013, "theo": 0.1638, "change": -0.035, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:59:12", "percent_change": -17.9487, "prev_day_close": 0.195000000298023}, {"option": "SMCI260918C00027000", "bid": 10.35, "bid_size": 427.0, "ask": 10.9, "ask_size": 228.0, "iv": 0.8591, "open_interest": 504.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.014, "vega": 0.0119, "theta": -0.0166, "rho": 0.0188, "theo": 10.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-20T14:59:56", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SMCI260918P00027000", "bid": 0.18, "bid_size": 64.0, "ask": 0.24, "ask_size": 61.0, "iv": 0.7907, "open_interest": 1915.0, "volume": 77.0, "delta": -0.0577, "gamma": 0.014, "vega": 0.012, "theta": -0.0167, "rho": -0.0016, "theo": 0.217, "change": -0.04, "open": 0.27, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T14:18:15", "percent_change": -15.3846, "prev_day_close": 0.259999997913837}, {"option": "SMCI260918C00028000", "bid": 9.4, "bid_size": 549.0, "ask": 10.0, "ask_size": 303.0, "iv": 0.8292, "open_interest": 1531.0, "volume": 10.0, "delta": 0.9248, "gamma": 0.0176, "vega": 0.0147, "theta": -0.0201, "rho": 0.019, "theo": 9.6237, "change": 0.445, "open": 9.5, "high": 9.62, "low": 9.3, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-08-21T15:19:30", "percent_change": 4.85013, "prev_day_close": 9.17500019073486}, {"option": "SMCI260918P00028000", "bid": 0.25, "bid_size": 76.0, "ask": 0.45, "ask_size": 888.0, "iv": 0.8175, "open_interest": 3203.0, "volume": 216.0, "delta": -0.0755, "gamma": 0.0176, "vega": 0.0148, "theta": -0.0201, "rho": -0.0021, "theo": 0.2921, "change": -0.07, "open": 0.33, "high": 0.33, "low": 0.27, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T14:03:05", "percent_change": -19.4444, "prev_day_close": 0.359999999403954}, {"option": "SMCI260918C00029000", "bid": 8.6, "bid_size": 223.0, "ask": 9.05, "ask_size": 492.0, "iv": 0.8179, "open_interest": 2891.0, "volume": 14.0, "delta": 0.9021, "gamma": 0.0218, "vega": 0.0179, "theta": -0.0242, "rho": 0.0191, "theo": 8.7306, "change": 0.67, "open": 8.66, "high": 8.87, "low": 8.47, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-08-21T15:33:33", "percent_change": 8.17073, "prev_day_close": 8.2000002861023}, {"option": "SMCI260918P00029000", "bid": 0.37, "bid_size": 60.0, "ask": 0.43, "ask_size": 76.0, "iv": 0.7692, "open_interest": 6105.0, "volume": 77.0, "delta": -0.0983, "gamma": 0.0218, "vega": 0.0179, "theta": -0.0243, "rho": -0.0028, "theo": 0.3959, "change": -0.08, "open": 0.41, "high": 0.43, "low": 0.37, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T15:50:07", "percent_change": -17.0213, "prev_day_close": 0.469999998807907}, {"option": "SMCI260918C00030000", "bid": 7.75, "bid_size": 217.0, "ask": 8.0, "ask_size": 180.0, "iv": 0.7594, "open_interest": 8844.0, "volume": 93.0, "delta": 0.8739, "gamma": 0.0264, "vega": 0.0214, "theta": -0.0288, "rho": 0.0189, "theo": 7.8731, "change": 0.55, "open": 7.8, "high": 7.92, "low": 7.58, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-21T15:56:06", "percent_change": 7.48299, "prev_day_close": 7.34999990463257}, {"option": "SMCI260918P00030000", "bid": 0.48, "bid_size": 229.0, "ask": 0.57, "ask_size": 66.0, "iv": 0.7535, "open_interest": 21031.0, "volume": 82.0, "delta": -0.1266, "gamma": 0.0265, "vega": 0.0214, "theta": -0.0289, "rho": -0.0036, "theo": 0.5356, "change": -0.13, "open": 0.58, "high": 0.61, "low": 0.5, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T15:28:33", "percent_change": -20.3125, "prev_day_close": 0.639999985694885}, {"option": "SMCI260918C00031000", "bid": 6.9, "bid_size": 290.0, "ask": 7.25, "ask_size": 259.0, "iv": 0.7602, "open_interest": 1883.0, "volume": 7.0, "delta": 0.8401, "gamma": 0.0312, "vega": 0.0252, "theta": -0.0337, "rho": 0.0186, "theo": 7.0581, "change": 0.145, "open": 6.58, "high": 6.95, "low": 6.58, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-08-21T14:46:23", "percent_change": 2.20532, "prev_day_close": 6.57500004768372}, {"option": "SMCI260918P00031000", "bid": 0.69, "bid_size": 60.0, "ask": 0.91, "ask_size": 319.0, "iv": 0.7856, "open_interest": 1201.0, "volume": 75.0, "delta": -0.1605, "gamma": 0.0313, "vega": 0.0252, "theta": -0.0338, "rho": -0.0045, "theo": 0.718, "change": -0.165, "open": 0.86, "high": 0.86, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-21T15:23:53", "percent_change": -19.2982, "prev_day_close": 0.854999989271164}, {"option": "SMCI260918C00032000", "bid": 6.1, "bid_size": 419.0, "ask": 6.5, "ask_size": 233.0, "iv": 0.7538, "open_interest": 2910.0, "volume": 188.0, "delta": 0.8012, "gamma": 0.0359, "vega": 0.0288, "theta": -0.0386, "rho": 0.0181, "theo": 6.2911, "change": 0.525, "open": 6.35, "high": 6.41, "low": 5.91, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-08-21T15:37:18", "percent_change": 9.01288, "prev_day_close": 5.82499980926514}, {"option": "SMCI260918P00032000", "bid": 0.87, "bid_size": 182.0, "ask": 1.0, "ask_size": 109.0, "iv": 0.746, "open_interest": 2876.0, "volume": 263.0, "delta": -0.1996, "gamma": 0.036, "vega": 0.0289, "theta": -0.0388, "rho": -0.0056, "theo": 0.9485, "change": -0.18, "open": 0.99, "high": 1.11, "low": 0.88, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-21T15:59:42", "percent_change": -16.2162, "prev_day_close": 1.10999995470047}, {"option": "SMCI260918C00033000", "bid": 5.5, "bid_size": 665.0, "ask": 5.7, "ask_size": 247.0, "iv": 0.7571, "open_interest": 1705.0, "volume": 112.0, "delta": 0.7579, "gamma": 0.0402, "vega": 0.0323, "theta": -0.0433, "rho": 0.0174, "theo": 5.5762, "change": 0.325, "open": 5.55, "high": 5.75, "low": 5.15, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T15:59:56", "percent_change": 6.28019, "prev_day_close": 5.17500019073486}, {"option": "SMCI260918P00033000", "bid": 1.16, "bid_size": 80.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.7416, "open_interest": 1679.0, "volume": 125.0, "delta": -0.2431, "gamma": 0.0404, "vega": 0.0324, "theta": -0.0435, "rho": -0.0068, "theo": 1.2313, "change": -0.235, "open": 1.22, "high": 1.39, "low": 1.18, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T15:59:22", "percent_change": -16.3763, "prev_day_close": 1.43500000238419}, {"option": "SMCI260918C00034000", "bid": 4.8, "bid_size": 130.0, "ask": 4.95, "ask_size": 5.0, "iv": 0.7382, "open_interest": 4611.0, "volume": 105.0, "delta": 0.7111, "gamma": 0.044, "vega": 0.0353, "theta": -0.0474, "rho": 0.0165, "theo": 4.9159, "change": 0.45, "open": 4.95, "high": 5.15, "low": 4.55, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:52:01", "percent_change": 9.89011, "prev_day_close": 4.54999995231628}, {"option": "SMCI260918P00034000", "bid": 1.47, "bid_size": 110.0, "ask": 1.62, "ask_size": 79.0, "iv": 0.7431, "open_interest": 1286.0, "volume": 206.0, "delta": -0.29, "gamma": 0.0442, "vega": 0.0353, "theta": -0.0476, "rho": -0.0081, "theo": 1.5686, "change": -0.29, "open": 1.56, "high": 1.78, "low": 1.47, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-21T15:58:53", "percent_change": -15.9341, "prev_day_close": 1.81999999284744}, {"option": "SMCI260918C00035000", "bid": 4.2, "bid_size": 157.0, "ask": 4.35, "ask_size": 10.0, "iv": 0.7411, "open_interest": 12886.0, "volume": 161.0, "delta": 0.662, "gamma": 0.047, "vega": 0.0378, "theta": -0.0509, "rho": 0.0156, "theo": 4.3115, "change": 0.325, "open": 4.15, "high": 4.5, "low": 3.89, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T15:50:30", "percent_change": 8.1761, "prev_day_close": 3.97500014305115}, {"option": "SMCI260918P00035000", "bid": 1.88, "bid_size": 63.0, "ask": 2.03, "ask_size": 118.0, "iv": 0.7488, "open_interest": 11495.0, "volume": 697.0, "delta": -0.3395, "gamma": 0.0473, "vega": 0.0378, "theta": -0.0511, "rho": -0.0095, "theo": 1.9625, "change": -0.325, "open": 2.04, "high": 2.25, "low": 1.87, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-08-21T15:54:52", "percent_change": -14.4766, "prev_day_close": 2.24500000476837}, {"option": "SMCI260918C00036000", "bid": 3.65, "bid_size": 165.0, "ask": 3.8, "ask_size": 68.0, "iv": 0.7427, "open_interest": 28197.0, "volume": 278.0, "delta": 0.6115, "gamma": 0.0492, "vega": 0.0396, "theta": -0.0535, "rho": 0.0146, "theo": 3.7636, "change": 0.225, "open": 3.75, "high": 3.95, "low": 3.41, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T15:56:17", "percent_change": 6.47482, "prev_day_close": 3.47500002384186}, {"option": "SMCI260918P00036000", "bid": 2.26, "bid_size": 392.0, "ask": 2.44, "ask_size": 1.0, "iv": 0.7365, "open_interest": 1050.0, "volume": 98.0, "delta": -0.3902, "gamma": 0.0494, "vega": 0.0396, "theta": -0.0538, "rho": -0.0107, "theo": 2.4133, "change": -0.39, "open": 2.5, "high": 2.74, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-21T15:40:52", "percent_change": -14.1304, "prev_day_close": 2.75999999046326}, {"option": "SMCI260918C00037000", "bid": 3.2, "bid_size": 55.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.7494, "open_interest": 2091.0, "volume": 697.0, "delta": 0.5607, "gamma": 0.0504, "vega": 0.0407, "theta": -0.0552, "rho": 0.0135, "theo": 3.2721, "change": 0.29, "open": 3.25, "high": 3.43, "low": 2.95, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:58:36", "percent_change": 9.63455, "prev_day_close": 3.00999999046326}, {"option": "SMCI260918P00037000", "bid": 2.77, "bid_size": 69.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.74, "open_interest": 1155.0, "volume": 156.0, "delta": -0.4413, "gamma": 0.0507, "vega": 0.0407, "theta": -0.0555, "rho": -0.012, "theo": 2.9205, "change": -0.4, "open": 2.92, "high": 3.1, "low": 2.85, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T15:15:32", "percent_change": -12.1212, "prev_day_close": 3.30000007152557}, {"option": "SMCI260918C00038000", "bid": 2.75, "bid_size": 253.0, "ask": 2.87, "ask_size": 166.0, "iv": 0.7519, "open_interest": 4816.0, "volume": 2854.0, "delta": 0.5108, "gamma": 0.0508, "vega": 0.0412, "theta": -0.0561, "rho": 0.0124, "theo": 2.8357, "change": 0.21, "open": 2.85, "high": 3.05, "low": 2.49, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-08-21T15:59:17", "percent_change": 7.98479, "prev_day_close": 2.62999999523163}, {"option": "SMCI260918P00038000", "bid": 3.4, "bid_size": 62.0, "ask": 3.55, "ask_size": 73.0, "iv": 0.7563, "open_interest": 834.0, "volume": 45.0, "delta": -0.4916, "gamma": 0.0511, "vega": 0.0411, "theta": -0.0564, "rho": -0.0133, "theo": 3.4828, "change": -0.44, "open": 3.35, "high": 3.67, "low": 3.35, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-08-21T15:56:18", "percent_change": -11.2821, "prev_day_close": 3.89999997615814}, {"option": "SMCI260918C00039000", "bid": 2.39, "bid_size": 125.0, "ask": 2.47, "ask_size": 13.0, "iv": 0.7571, "open_interest": 1865.0, "volume": 1317.0, "delta": 0.4625, "gamma": 0.0503, "vega": 0.041, "theta": -0.0561, "rho": 0.0113, "theo": 2.4517, "change": 0.235, "open": 2.43, "high": 2.6, "low": 2.11, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T15:39:11", "percent_change": 10.3753, "prev_day_close": 2.26499998569489}, {"option": "SMCI260918P00039000", "bid": 3.85, "bid_size": 444.0, "ask": 4.3, "ask_size": 222.0, "iv": 0.7566, "open_interest": 319.0, "volume": 352.0, "delta": -0.5402, "gamma": 0.0506, "vega": 0.0409, "theta": -0.0565, "rho": -0.0144, "theo": 4.0985, "change": -0.45, "open": 3.97, "high": 4.36, "low": 3.9, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-21T15:13:23", "percent_change": -10.0, "prev_day_close": 4.5}, {"option": "SMCI260918C00040000", "bid": 2.1, "bid_size": 2.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.7645, "open_interest": 21549.0, "volume": 7055.0, "delta": 0.4167, "gamma": 0.0491, "vega": 0.0403, "theta": -0.0554, "rho": 0.0102, "theo": 2.1166, "change": 0.145, "open": 2.11, "high": 2.3, "low": 1.82, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-08-21T15:59:56", "percent_change": 7.45501, "prev_day_close": 1.94499999284744}, {"option": "SMCI260918P00040000", "bid": 4.6, "bid_size": 131.0, "ask": 4.85, "ask_size": 56.0, "iv": 0.7578, "open_interest": 5187.0, "volume": 174.0, "delta": -0.5863, "gamma": 0.0495, "vega": 0.0402, "theta": -0.0559, "rho": -0.0154, "theo": 4.7631, "change": -0.525, "open": 4.73, "high": 5.16, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T15:58:03", "percent_change": -10.0478, "prev_day_close": 5.22499990463257}, {"option": "SMCI260918C00041000", "bid": 1.74, "bid_size": 214.0, "ask": 1.85, "ask_size": 129.0, "iv": 0.7651, "open_interest": 5056.0, "volume": 159.0, "delta": 0.3738, "gamma": 0.0473, "vega": 0.0391, "theta": -0.0542, "rho": 0.0092, "theo": 1.8256, "change": 0.105, "open": 1.81, "high": 1.92, "low": 1.6, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:59:42", "percent_change": 6.19469, "prev_day_close": 1.69499999284744}, {"option": "SMCI260918P00041000", "bid": 5.3, "bid_size": 105.0, "ask": 5.6, "ask_size": 85.0, "iv": 0.7674, "open_interest": 142.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.0477, "vega": 0.039, "theta": -0.0547, "rho": -0.0163, "theo": 5.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-20T12:31:04", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SMCI260918C00042000", "bid": 1.52, "bid_size": 31.0, "ask": 1.56, "ask_size": 1.0, "iv": 0.7767, "open_interest": 2317.0, "volume": 221.0, "delta": 0.3341, "gamma": 0.045, "vega": 0.0376, "theta": -0.0524, "rho": 0.0083, "theo": 1.5737, "change": 0.115, "open": 1.56, "high": 1.72, "low": 1.38, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-21T15:57:30", "percent_change": 7.90378, "prev_day_close": 1.4549999833107}, {"option": "SMCI260918P00042000", "bid": 5.95, "bid_size": 343.0, "ask": 6.3, "ask_size": 61.0, "iv": 0.7534, "open_interest": 660.0, "volume": 21.0, "delta": -0.6696, "gamma": 0.0455, "vega": 0.0374, "theta": -0.0529, "rho": -0.0171, "theo": 6.2204, "change": -0.405, "open": 6.19, "high": 6.32, "low": 6.19, "tick": "no_change", "last_trade_price": 6.27, "last_trade_time": "2026-08-21T12:13:55", "percent_change": -6.06742, "prev_day_close": 6.67499995231628}, {"option": "SMCI260918C00043000", "bid": 1.27, "bid_size": 269.0, "ask": 1.39, "ask_size": 207.0, "iv": 0.778, "open_interest": 4241.0, "volume": 201.0, "delta": 0.2978, "gamma": 0.0425, "vega": 0.0357, "theta": -0.0502, "rho": 0.0074, "theo": 1.3563, "change": 0.095, "open": 1.37, "high": 1.44, "low": 1.2, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T15:53:39", "percent_change": 7.56972, "prev_day_close": 1.25500005483627}, {"option": "SMCI260918P00043000", "bid": 6.7, "bid_size": 246.0, "ask": 7.3, "ask_size": 132.0, "iv": 0.7845, "open_interest": 340.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0431, "vega": 0.0354, "theta": -0.0508, "rho": -0.0176, "theo": 7.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-08-19T11:41:41", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "SMCI260918C00044000", "bid": 1.09, "bid_size": 312.0, "ask": 1.21, "ask_size": 241.0, "iv": 0.7864, "open_interest": 1360.0, "volume": 609.0, "delta": 0.2648, "gamma": 0.0398, "vega": 0.0338, "theta": -0.0477, "rho": 0.0066, "theo": 1.1689, "change": 0.095, "open": 1.15, "high": 1.22, "low": 1.04, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-21T15:54:58", "percent_change": 8.6758, "prev_day_close": 1.09499996900558}, {"option": "SMCI260918P00044000", "bid": 7.55, "bid_size": 82.0, "ask": 8.1, "ask_size": 113.0, "iv": 0.7944, "open_interest": 150.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0404, "vega": 0.0334, "theta": -0.0484, "rho": -0.0181, "theo": 7.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-08-18T13:00:05", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SMCI260918C00045000", "bid": 0.97, "bid_size": 159.0, "ask": 1.03, "ask_size": 61.0, "iv": 0.7962, "open_interest": 12669.0, "volume": 1602.0, "delta": 0.235, "gamma": 0.0371, "vega": 0.0317, "theta": -0.0451, "rho": 0.0059, "theo": 1.0078, "change": 0.085, "open": 1.0, "high": 1.1, "low": 0.9, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T15:59:54", "percent_change": 8.99471, "prev_day_close": 0.944999992847443}, {"option": "SMCI260918P00045000", "bid": 8.35, "bid_size": 160.0, "ask": 8.85, "ask_size": 79.0, "iv": 0.7802, "open_interest": 2003.0, "volume": 34.0, "delta": -0.7699, "gamma": 0.0377, "vega": 0.0311, "theta": -0.0458, "rho": -0.0183, "theo": 8.6568, "change": -0.45, "open": 8.51, "high": 9.0, "low": 8.51, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-21T15:01:18", "percent_change": -4.91803, "prev_day_close": 9.15000009536743}, {"option": "SMCI260918C00046000", "bid": 0.83, "bid_size": 434.0, "ask": 0.9, "ask_size": 222.0, "iv": 0.804, "open_interest": 1558.0, "volume": 123.0, "delta": 0.2083, "gamma": 0.0343, "vega": 0.0296, "theta": -0.0423, "rho": 0.0052, "theo": 0.8698, "change": 0.045, "open": 0.84, "high": 0.92, "low": 0.75, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T15:57:26", "percent_change": 5.45455, "prev_day_close": 0.824999988079071}, {"option": "SMCI260918P00046000", "bid": 9.2, "bid_size": 71.0, "ask": 9.85, "ask_size": 89.0, "iv": 0.8073, "open_interest": 174.0, "volume": 7.0, "delta": -0.797, "gamma": 0.0349, "vega": 0.0291, "theta": -0.0431, "rho": -0.0186, "theo": 9.52, "change": -0.35, "open": 9.65, "high": 9.65, "low": 9.65, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-08-21T13:10:50", "percent_change": -3.5, "prev_day_close": 10.0}, {"option": "SMCI260918C00047000", "bid": 0.65, "bid_size": 623.0, "ask": 0.79, "ask_size": 130.0, "iv": 0.801, "open_interest": 1480.0, "volume": 53.0, "delta": 0.1846, "gamma": 0.0316, "vega": 0.0275, "theta": -0.0396, "rho": 0.0046, "theo": 0.7519, "change": 0.025, "open": 0.94, "high": 0.94, "low": 0.63, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:57:07", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "SMCI260918P00047000", "bid": 8.85, "bid_size": 433.0, "ask": 10.9, "ask_size": 160.0, "iv": 0.5558, "open_interest": 99.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0322, "vega": 0.0267, "theta": -0.0404, "rho": -0.0183, "theo": 10.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-08-17T15:25:37", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "SMCI260918C00048000", "bid": 0.6, "bid_size": 222.0, "ask": 0.77, "ask_size": 395.0, "iv": 0.8334, "open_interest": 713.0, "volume": 44.0, "delta": 0.1635, "gamma": 0.029, "vega": 0.0254, "theta": -0.0369, "rho": 0.0041, "theo": 0.6516, "change": 0.045, "open": 0.6, "high": 0.69, "low": 0.58, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-21T15:59:49", "percent_change": 6.97674, "prev_day_close": 0.645000010728836}, {"option": "SMCI260918P00048000", "bid": 10.85, "bid_size": 257.0, "ask": 11.8, "ask_size": 151.0, "iv": 0.8283, "open_interest": 80.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0297, "vega": 0.0247, "theta": -0.0378, "rho": -0.0184, "theo": 11.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-08-17T15:28:22", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "SMCI260918C00049000", "bid": 0.51, "bid_size": 390.0, "ask": 0.63, "ask_size": 257.0, "iv": 0.8297, "open_interest": 2289.0, "volume": 52.0, "delta": 0.1451, "gamma": 0.0265, "vega": 0.0235, "theta": -0.0344, "rho": 0.0037, "theo": 0.5664, "change": 0.02, "open": 0.59, "high": 0.59, "low": 0.49, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T15:38:53", "percent_change": 3.63636, "prev_day_close": 0.550000011920929}, {"option": "SMCI260918P00049000", "bid": 11.9, "bid_size": 237.0, "ask": 12.75, "ask_size": 176.0, "iv": 0.8723, "open_interest": 76.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0272, "vega": 0.0225, "theta": -0.0353, "rho": -0.0181, "theo": 12.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-08-17T15:32:06", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "SMCI260918C00050000", "bid": 0.48, "bid_size": 158.0, "ask": 0.53, "ask_size": 69.0, "iv": 0.8415, "open_interest": 12255.0, "volume": 333.0, "delta": 0.1288, "gamma": 0.0242, "vega": 0.0217, "theta": -0.0319, "rho": 0.0032, "theo": 0.4941, "change": 0.035, "open": 0.51, "high": 0.53, "low": 0.44, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T15:59:23", "percent_change": 7.36842, "prev_day_close": 0.475000008940697}, {"option": "SMCI260918P00050000", "bid": 12.85, "bid_size": 160.0, "ask": 13.35, "ask_size": 104.0, "iv": 0.8104, "open_interest": 4353.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.025, "vega": 0.0208, "theta": -0.0329, "rho": -0.018, "theo": 13.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-19T14:31:14", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SMCI260918C00055000", "bid": 0.26, "bid_size": 48.0, "ask": 0.29, "ask_size": 110.0, "iv": 0.8893, "open_interest": 11145.0, "volume": 108.0, "delta": 0.074, "gamma": 0.0152, "vega": 0.0144, "theta": -0.0222, "rho": 0.0019, "theo": 0.2669, "change": 0.01, "open": 0.28, "high": 0.29, "low": 0.24, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T15:59:11", "percent_change": 3.70371, "prev_day_close": 0.269999995827675}, {"option": "SMCI260918P00055000", "bid": 17.55, "bid_size": 427.0, "ask": 18.4, "ask_size": 207.0, "iv": 0.9123, "open_interest": 1735.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.016, "vega": 0.0127, "theta": -0.0235, "rho": -0.0144, "theo": 17.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.86, "last_trade_time": "2026-08-18T14:32:16", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "SMCI260918C00060000", "bid": 0.15, "bid_size": 145.0, "ask": 0.21, "ask_size": 457.0, "iv": 0.9552, "open_interest": 15057.0, "volume": 3376.0, "delta": 0.0461, "gamma": 0.0099, "vega": 0.0099, "theta": -0.016, "rho": 0.0012, "theo": 0.1616, "change": -0.01, "open": 0.17, "high": 0.23, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:58:50", "percent_change": -6.25, "prev_day_close": 0.160000003874302}, {"option": "SMCI260918P00060000", "bid": 21.85, "bid_size": 649.0, "ask": 23.4, "ask_size": 293.0, "iv": 0.0, "open_interest": 273.0, "volume": 20.0, "delta": -0.964, "gamma": 0.0105, "vega": 0.0078, "theta": -0.0172, "rho": -0.0111, "theo": 22.8458, "change": -0.745, "open": 22.96, "high": 22.96, "low": 22.78, "tick": "no_change", "last_trade_price": 22.78, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -3.16685, "prev_day_close": 23.5250005722046}, {"option": "SMCI260918C00065000", "bid": 0.07, "bid_size": 376.0, "ask": 0.16, "ask_size": 578.0, "iv": 1.0021, "open_interest": 2155.0, "volume": 2.0, "delta": 0.0307, "gamma": 0.0067, "vega": 0.0071, "theta": -0.0121, "rho": 0.0008, "theo": 0.1066, "change": 0.0, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:37:50", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "SMCI260918P00065000", "bid": 26.45, "bid_size": 5.0, "ask": 29.25, "ask_size": 5.0, "iv": 1.068, "open_interest": 4.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0068, "vega": 0.0046, "theta": -0.0125, "rho": -0.0074, "theo": 27.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.25, "last_trade_time": "2026-07-14T13:17:05", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "SMCI260918C00070000", "bid": 0.06, "bid_size": 18.0, "ask": 0.08, "ask_size": 30.0, "iv": 1.0418, "open_interest": 6637.0, "volume": 87.0, "delta": 0.0217, "gamma": 0.0048, "vega": 0.0053, "theta": -0.0094, "rho": 0.0005, "theo": 0.0752, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:56:48", "percent_change": 2.23517e-06, "prev_day_close": 0.0699999984353781}, {"option": "SMCI260918P00070000", "bid": 31.25, "bid_size": 5.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 10.0, "delta": -0.9884, "gamma": 0.0045, "vega": 0.0026, "theta": -0.0088, "rho": -0.0045, "theo": 32.7841, "change": -0.355, "open": 32.97, "high": 32.97, "low": 32.97, "tick": "up", "last_trade_price": 32.97, "last_trade_time": "2026-08-21T10:51:17", "percent_change": -1.06527, "prev_day_close": 33.3250007629394}, {"option": "SMCI260918C00075000", "bid": 0.04, "bid_size": 2.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.0765, "open_interest": 3582.0, "volume": 103.0, "delta": 0.0162, "gamma": 0.0035, "vega": 0.0041, "theta": -0.0076, "rho": 0.0004, "theo": 0.0563, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T14:42:36", "percent_change": -42.8571, "prev_day_close": 0.0700000002980232}, {"option": "SMCI260918P00075000", "bid": 36.25, "bid_size": 10.0, "ask": 39.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 10.0, "delta": -0.9932, "gamma": 0.0029, "vega": 0.0019, "theta": -0.0059, "rho": -0.0036, "theo": 37.7747, "change": -0.29, "open": 37.96, "high": 37.96, "low": 37.96, "tick": "down", "last_trade_price": 37.96, "last_trade_time": "2026-08-21T10:51:17", "percent_change": -0.75817, "prev_day_close": 38.25}, {"option": "SMCI260918C00080000", "bid": 0.02, "bid_size": 151.0, "ask": 0.1, "ask_size": 632.0, "iv": 1.1856, "open_interest": 2484.0, "volume": 1.0, "delta": 0.0126, "gamma": 0.0027, "vega": 0.0033, "theta": -0.0064, "rho": 0.0003, "theo": 0.0441, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T10:23:50", "percent_change": -27.2727, "prev_day_close": 0.0550000015646219}, {"option": "SMCI260918P00080000", "bid": 40.85, "bid_size": 5.0, "ask": 44.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0019, "vega": 0.0009, "theta": -0.0039, "rho": -0.0018, "theo": 42.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.83, "last_trade_time": "2026-05-29T09:30:49", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "SMCI260918C00085000", "bid": 0.01, "bid_size": 80.0, "ask": 0.08, "ask_size": 612.0, "iv": 1.22, "open_interest": 4436.0, "volume": 3.0, "delta": 0.0101, "gamma": 0.0022, "vega": 0.0027, "theta": -0.0054, "rho": 0.0002, "theo": 0.0358, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T12:17:10", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "SMCI260918P00085000", "bid": 45.75, "bid_size": 13.0, "ask": 49.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0025, "rho": -0.0016, "theo": 47.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.55, "last_trade_time": "2026-08-10T09:35:27", "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "SMCI260918C00090000", "bid": 0.01, "bid_size": 6.0, "ask": 0.08, "ask_size": 625.0, "iv": 1.2906, "open_interest": 3537.0, "volume": 1.0, "delta": 0.0083, "gamma": 0.0018, "vega": 0.0023, "theta": -0.0047, "rho": 0.0002, "theo": 0.0298, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:22:31", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "SMCI260918P00090000", "bid": 50.8, "bid_size": 10.0, "ask": 54.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 16.0, "delta": -0.9983, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0016, "rho": -0.0007, "theo": 52.7663, "change": -0.345, "open": 52.83, "high": 52.83, "low": 52.83, "tick": "no_change", "last_trade_price": 52.83, "last_trade_time": "2026-08-21T10:21:50", "percent_change": -0.648803, "prev_day_close": 53.1750011444092}, {"option": "SMCI260918C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 632.0, "iv": 1.3387, "open_interest": 1061.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0015, "vega": 0.002, "theta": -0.0042, "rho": 0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T15:56:47", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SMCI260918P00095000", "bid": 55.85, "bid_size": 10.0, "ask": 59.7, "ask_size": 10.0, "iv": 1.4091, "open_interest": 0.0, "volume": 16.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0011, "rho": -0.0006, "theo": 57.7657, "change": -0.38, "open": 57.82, "high": 57.82, "low": 57.82, "tick": "no_change", "last_trade_price": 57.82, "last_trade_time": "2026-08-21T10:21:50", "percent_change": -0.652919, "prev_day_close": 58.1999988555908}, {"option": "SMCI260918C00100000", "bid": 0.01, "bid_size": 10.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3573, "open_interest": 3715.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0038, "rho": 0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T09:37:35", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SMCI260918P00100000", "bid": 60.85, "bid_size": 10.0, "ask": 64.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0007, "rho": -0.0005, "theo": 62.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2250003814697}, {"option": "SMCI260918C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.414, "open_interest": 8819.0, "volume": 2.0, "delta": 0.0053, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0034, "rho": 0.0001, "theo": 0.0196, "change": 0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:02:06", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "SMCI260918P00105000", "bid": 65.85, "bid_size": 10.0, "ask": 69.7, "ask_size": 13.0, "iv": 1.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 67.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.55, "last_trade_time": "2026-08-10T09:35:27", "percent_change": 0.0, "prev_day_close": 68.125}, {"option": "SMCI260925C00005000", "bid": 30.3, "bid_size": 28.0, "ask": 34.25, "ask_size": 28.0, "iv": 2.8776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0015, "rho": 0.0047, "theo": 32.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "SMCI260925P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 101.0, "iv": 3.5869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "SMCI260925C00010000", "bid": 25.35, "bid_size": 28.0, "ask": 29.25, "ask_size": 28.0, "iv": 1.9153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0032, "rho": 0.0094, "theo": 27.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "SMCI260925P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 272.0, "iv": 2.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0032, "rho": -0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SMCI260925C00015000", "bid": 20.35, "bid_size": 28.0, "ask": 24.3, "ask_size": 28.0, "iv": 1.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0053, "rho": 0.0139, "theo": 22.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0250005722046}, {"option": "SMCI260925P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 233.0, "iv": 1.4908, "open_interest": 2.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0053, "rho": -0.0004, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T09:37:42", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "SMCI260925C00019000", "bid": 16.4, "bid_size": 31.0, "ask": 20.35, "ask_size": 31.0, "iv": 1.1193, "open_interest": 2.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0032, "vega": 0.0047, "theta": -0.0072, "rho": 0.0175, "theo": 18.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-07T15:22:17", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SMCI260925P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 246.0, "iv": 1.1642, "open_interest": 18.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0032, "vega": 0.0047, "theta": -0.0072, "rho": -0.0006, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-10T11:34:22", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SMCI260925C00020000", "bid": 15.4, "bid_size": 28.0, "ask": 19.35, "ask_size": 28.0, "iv": 1.0348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0038, "vega": 0.0053, "theta": -0.0077, "rho": 0.0183, "theo": 17.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "SMCI260925P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 545.0, "iv": 1.0768, "open_interest": 71.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0038, "vega": 0.0053, "theta": -0.0077, "rho": -0.0007, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-20T15:54:27", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "SMCI260925C00021000", "bid": 14.45, "bid_size": 31.0, "ask": 18.35, "ask_size": 31.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0045, "vega": 0.006, "theta": -0.0083, "rho": 0.0192, "theo": 16.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "SMCI260925P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 514.0, "iv": 1.0104, "open_interest": 12.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0045, "vega": 0.006, "theta": -0.0083, "rho": -0.0008, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T09:30:11", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "SMCI260925C00022000", "bid": 13.5, "bid_size": 10.0, "ask": 17.35, "ask_size": 31.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0054, "vega": 0.0068, "theta": -0.0089, "rho": 0.02, "theo": 15.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "SMCI260925P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 538.0, "iv": 0.946, "open_interest": 61.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0054, "vega": 0.0068, "theta": -0.0089, "rho": -0.0009, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T13:36:14", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "SMCI260925C00023000", "bid": 13.4, "bid_size": 134.0, "ask": 15.8, "ask_size": 39.0, "iv": 1.0633, "open_interest": 75.0, "volume": 28.0, "delta": 0.9702, "gamma": 0.0066, "vega": 0.0078, "theta": -0.0097, "rho": 0.0208, "theo": 14.4338, "change": 0.475, "open": 14.35, "high": 14.35, "low": 14.35, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-08-21T15:23:11", "percent_change": 3.42342, "prev_day_close": 13.875}, {"option": "SMCI260925P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 528.0, "iv": 0.8902, "open_interest": 44.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0066, "vega": 0.0078, "theta": -0.0097, "rho": -0.0011, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T15:04:25", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "SMCI260925C00024000", "bid": 12.25, "bid_size": 51.0, "ask": 14.75, "ask_size": 54.0, "iv": 0.8949, "open_interest": 4.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.008, "vega": 0.0091, "theta": -0.0108, "rho": 0.0215, "theo": 13.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-08-17T14:22:26", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SMCI260925P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 494.0, "iv": 0.8407, "open_interest": 11.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.008, "vega": 0.0091, "theta": -0.0108, "rho": -0.0013, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-18T15:07:23", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "SMCI260925C00025000", "bid": 11.45, "bid_size": 73.0, "ask": 13.6, "ask_size": 65.0, "iv": 0.8441, "open_interest": 31.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0098, "vega": 0.0107, "theta": -0.0122, "rho": 0.0221, "theo": 12.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-08-17T14:22:26", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "SMCI260925P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 477.0, "iv": 0.7955, "open_interest": 82.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0098, "vega": 0.0107, "theta": -0.0122, "rho": -0.0016, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T12:14:49", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "SMCI260925C00026000", "bid": 10.95, "bid_size": 57.0, "ask": 12.65, "ask_size": 52.0, "iv": 0.9544, "open_interest": 17.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0122, "vega": 0.0128, "theta": -0.0141, "rho": 0.0227, "theo": 11.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-19T10:17:08", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SMCI260925P00026000", "bid": 0.04, "bid_size": 876.0, "ask": 0.33, "ask_size": 443.0, "iv": 0.7529, "open_interest": 76.0, "volume": 23.0, "delta": -0.0548, "gamma": 0.0122, "vega": 0.0128, "theta": -0.0141, "rho": -0.002, "theo": 0.2279, "change": -0.01, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T14:52:36", "percent_change": -4.0, "prev_day_close": 0.25}, {"option": "SMCI260925C00027000", "bid": 9.65, "bid_size": 52.0, "ask": 11.15, "ask_size": 51.0, "iv": 0.58, "open_interest": 13.0, "volume": 1.0, "delta": 0.9305, "gamma": 0.015, "vega": 0.0154, "theta": -0.0166, "rho": 0.023, "theo": 10.6163, "change": 0.255, "open": 10.33, "high": 10.33, "low": 10.33, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-08-21T14:10:43", "percent_change": 2.53102, "prev_day_close": 10.0749998092651}, {"option": "SMCI260925P00027000", "bid": 0.15, "bid_size": 450.0, "ask": 0.47, "ask_size": 574.0, "iv": 0.7777, "open_interest": 38.0, "volume": 1.0, "delta": -0.0697, "gamma": 0.0151, "vega": 0.0155, "theta": -0.0167, "rho": -0.0025, "theo": 0.295, "change": -0.04, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T12:23:14", "percent_change": -11.4286, "prev_day_close": 0.349999994039536}, {"option": "SMCI260925C00028000", "bid": 8.7, "bid_size": 49.0, "ask": 10.2, "ask_size": 39.0, "iv": 0.5733, "open_interest": 11.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0185, "vega": 0.0186, "theta": -0.0198, "rho": 0.0232, "theo": 9.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-19T14:59:19", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "SMCI260925P00028000", "bid": 0.3, "bid_size": 459.0, "ask": 0.49, "ask_size": 280.0, "iv": 0.7568, "open_interest": 214.0, "volume": 24.0, "delta": -0.0893, "gamma": 0.0185, "vega": 0.0187, "theta": -0.0199, "rho": -0.0032, "theo": 0.3908, "change": -0.075, "open": 0.38, "high": 0.45, "low": 0.38, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T12:24:07", "percent_change": -16.129, "prev_day_close": 0.465000003576279}, {"option": "SMCI260925C00029000", "bid": 8.4, "bid_size": 247.0, "ask": 9.3, "ask_size": 151.0, "iv": 0.746, "open_interest": 80.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0223, "vega": 0.0223, "theta": -0.0235, "rho": 0.0231, "theo": 8.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-20T12:52:47", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SMCI260925P00029000", "bid": 0.4, "bid_size": 446.0, "ask": 0.6, "ask_size": 64.0, "iv": 0.7361, "open_interest": 63.0, "volume": 22.0, "delta": -0.1143, "gamma": 0.0224, "vega": 0.0223, "theta": -0.0236, "rho": -0.0041, "theo": 0.5235, "change": -0.125, "open": 0.54, "high": 0.56, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T14:35:32", "percent_change": -21.0084, "prev_day_close": 0.594999983906746}, {"option": "SMCI260925C00030000", "bid": 7.55, "bid_size": 669.0, "ask": 8.45, "ask_size": 222.0, "iv": 0.7321, "open_interest": 222.0, "volume": 19.0, "delta": 0.8565, "gamma": 0.0263, "vega": 0.0261, "theta": -0.0276, "rho": 0.0229, "theo": 8.0294, "change": 0.7, "open": 7.9, "high": 8.25, "low": 7.9, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-21T15:32:36", "percent_change": 9.27152, "prev_day_close": 7.54999995231628}, {"option": "SMCI260925P00030000", "bid": 0.55, "bid_size": 535.0, "ask": 0.78, "ask_size": 109.0, "iv": 0.7309, "open_interest": 953.0, "volume": 65.0, "delta": -0.1442, "gamma": 0.0264, "vega": 0.0262, "theta": -0.0277, "rho": -0.0052, "theo": 0.6975, "change": -0.025, "open": 0.7, "high": 0.8, "low": 0.7, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-21T14:35:32", "percent_change": -3.06748, "prev_day_close": 0.814999997615814}, {"option": "SMCI260925C00031000", "bid": 6.55, "bid_size": 543.0, "ask": 7.7, "ask_size": 231.0, "iv": 0.6992, "open_interest": 101.0, "volume": 17.0, "delta": 0.8222, "gamma": 0.0303, "vega": 0.0301, "theta": -0.0318, "rho": 0.0224, "theo": 7.2528, "change": 0.475, "open": 7.43, "high": 7.43, "low": 6.95, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-21T15:25:58", "percent_change": 7.0632, "prev_day_close": 6.72499990463257}, {"option": "SMCI260925P00031000", "bid": 0.79, "bid_size": 119.0, "ask": 1.05, "ask_size": 210.0, "iv": 0.7436, "open_interest": 128.0, "volume": 2.0, "delta": -0.1786, "gamma": 0.0304, "vega": 0.0301, "theta": -0.032, "rho": -0.0064, "theo": 0.9174, "change": -0.08, "open": 1.05, "high": 1.05, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-21T14:52:36", "percent_change": -7.69231, "prev_day_close": 1.04000002145767}, {"option": "SMCI260925C00032000", "bid": 6.2, "bid_size": 453.0, "ask": 6.9, "ask_size": 231.0, "iv": 0.7512, "open_interest": 417.0, "volume": 2.0, "delta": 0.784, "gamma": 0.0341, "vega": 0.0338, "theta": -0.0359, "rho": 0.0217, "theo": 6.5238, "change": 0.165, "open": 6.5, "high": 6.5, "low": 6.34, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-08-21T14:57:48", "percent_change": 2.67206, "prev_day_close": 6.17500019073486}, {"option": "SMCI260925P00032000", "bid": 1.08, "bid_size": 172.0, "ask": 1.22, "ask_size": 1.0, "iv": 0.733, "open_interest": 113.0, "volume": 27.0, "delta": -0.2169, "gamma": 0.0342, "vega": 0.0339, "theta": -0.0361, "rho": -0.0078, "theo": 1.1853, "change": -0.1, "open": 1.22, "high": 1.32, "low": 1.18, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-21T15:49:46", "percent_change": -7.75194, "prev_day_close": 1.29000002145767}, {"option": "SMCI260925C00033000", "bid": 5.5, "bid_size": 632.0, "ask": 6.2, "ask_size": 244.0, "iv": 0.7464, "open_interest": 154.0, "volume": 20.0, "delta": 0.7429, "gamma": 0.0374, "vega": 0.0372, "theta": -0.0397, "rho": 0.0209, "theo": 5.843, "change": 0.295, "open": 5.7, "high": 5.8, "low": 5.7, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-08-21T15:11:15", "percent_change": 5.38813, "prev_day_close": 5.47499990463257}, {"option": "SMCI260925P00033000", "bid": 1.37, "bid_size": 175.0, "ask": 1.72, "ask_size": 502.0, "iv": 0.7562, "open_interest": 291.0, "volume": 8.0, "delta": -0.2582, "gamma": 0.0376, "vega": 0.0373, "theta": -0.0399, "rho": -0.0092, "theo": 1.5017, "change": -0.105, "open": 1.53, "high": 1.6, "low": 1.47, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T15:14:13", "percent_change": -6.34441, "prev_day_close": 1.65500003099442}, {"option": "SMCI260925C00034000", "bid": 4.85, "bid_size": 645.0, "ask": 5.55, "ask_size": 223.0, "iv": 0.743, "open_interest": 84.0, "volume": 13.0, "delta": 0.6996, "gamma": 0.0403, "vega": 0.0401, "theta": -0.0429, "rho": 0.02, "theo": 5.2109, "change": 0.295, "open": 5.15, "high": 5.2, "low": 4.76, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-08-21T15:11:45", "percent_change": 6.05128, "prev_day_close": 4.875}, {"option": "SMCI260925P00034000", "bid": 1.71, "bid_size": 329.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.7366, "open_interest": 485.0, "volume": 27.0, "delta": -0.3018, "gamma": 0.0406, "vega": 0.0402, "theta": -0.0432, "rho": -0.0107, "theo": 1.8669, "change": -0.19, "open": 1.9, "high": 1.96, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T15:57:54", "percent_change": -9.31372, "prev_day_close": 2.03999996185303}, {"option": "SMCI260925C00035000", "bid": 4.25, "bid_size": 804.0, "ask": 4.95, "ask_size": 215.0, "iv": 0.7404, "open_interest": 348.0, "volume": 7.0, "delta": 0.6548, "gamma": 0.0426, "vega": 0.0425, "theta": -0.0456, "rho": 0.0189, "theo": 4.6277, "change": -0.025, "open": 4.62, "high": 4.66, "low": 4.2, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-21T14:16:44", "percent_change": -0.571429, "prev_day_close": 4.375}, {"option": "SMCI260925P00035000", "bid": 2.12, "bid_size": 229.0, "ask": 2.4, "ask_size": 117.0, "iv": 0.7419, "open_interest": 164.0, "volume": 13.0, "delta": -0.3468, "gamma": 0.0429, "vega": 0.0426, "theta": -0.0459, "rho": -0.0123, "theo": 2.2812, "change": -0.305, "open": 2.25, "high": 2.35, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T13:16:03", "percent_change": -12.4236, "prev_day_close": 2.45500004291534}, {"option": "SMCI260925C00036000", "bid": 3.75, "bid_size": 706.0, "ask": 4.25, "ask_size": 15.0, "iv": 0.727, "open_interest": 347.0, "volume": 26.0, "delta": 0.6093, "gamma": 0.0443, "vega": 0.0443, "theta": -0.0476, "rho": 0.0178, "theo": 4.0942, "change": 0.265, "open": 4.05, "high": 4.35, "low": 3.69, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-08-21T15:57:49", "percent_change": 6.9281, "prev_day_close": 3.82500004768372}, {"option": "SMCI260925P00036000", "bid": 2.56, "bid_size": 155.0, "ask": 3.05, "ask_size": 382.0, "iv": 0.7617, "open_interest": 622.0, "volume": 41.0, "delta": -0.3927, "gamma": 0.0446, "vega": 0.0443, "theta": -0.0479, "rho": -0.0138, "theo": 2.7457, "change": -0.235, "open": 2.55, "high": 2.92, "low": 2.55, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -7.8727, "prev_day_close": 2.98500001430512}, {"option": "SMCI260925C00037000", "bid": 3.45, "bid_size": 258.0, "ask": 3.8, "ask_size": 132.0, "iv": 0.7533, "open_interest": 795.0, "volume": 117.0, "delta": 0.5636, "gamma": 0.0454, "vega": 0.0454, "theta": -0.049, "rho": 0.0166, "theo": 3.6112, "change": 0.35, "open": 3.5, "high": 3.72, "low": 3.3, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T15:31:38", "percent_change": 10.4478, "prev_day_close": 3.35000002384186}, {"option": "SMCI260925P00037000", "bid": 2.94, "bid_size": 430.0, "ask": 3.65, "ask_size": 615.0, "iv": 0.7578, "open_interest": 128.0, "volume": 23.0, "delta": -0.4386, "gamma": 0.0457, "vega": 0.0454, "theta": -0.0493, "rho": -0.0152, "theo": 3.2609, "change": -0.28, "open": 3.4, "high": 3.4, "low": 3.22, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-08-21T15:42:18", "percent_change": -8.0, "prev_day_close": 3.5}, {"option": "SMCI260925C00038000", "bid": 3.1, "bid_size": 10.0, "ask": 3.35, "ask_size": 208.0, "iv": 0.7633, "open_interest": 489.0, "volume": 92.0, "delta": 0.5187, "gamma": 0.0457, "vega": 0.046, "theta": -0.0497, "rho": 0.0154, "theo": 3.1782, "change": 0.325, "open": 3.09, "high": 3.35, "low": 2.91, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T15:53:15", "percent_change": 11.1111, "prev_day_close": 2.92499995231628}, {"option": "SMCI260925P00038000", "bid": 3.55, "bid_size": 122.0, "ask": 4.2, "ask_size": 333.0, "iv": 0.7637, "open_interest": 38.0, "volume": 1.0, "delta": -0.4839, "gamma": 0.0461, "vega": 0.0459, "theta": -0.0501, "rho": -0.0168, "theo": 3.8263, "change": -0.39, "open": 3.76, "high": 3.76, "low": 3.76, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-08-21T09:31:19", "percent_change": -9.39759, "prev_day_close": 4.14999997615814}, {"option": "SMCI260925C00039000", "bid": 2.61, "bid_size": 334.0, "ask": 3.05, "ask_size": 356.0, "iv": 0.7648, "open_interest": 160.0, "volume": 42.0, "delta": 0.4752, "gamma": 0.0454, "vega": 0.0459, "theta": -0.0499, "rho": 0.0142, "theo": 2.7933, "change": 0.04, "open": 2.9, "high": 2.9, "low": 2.58, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-08-21T15:02:44", "percent_change": 1.48699, "prev_day_close": 2.69000005722046}, {"option": "SMCI260925P00039000", "bid": 4.15, "bid_size": 235.0, "ask": 4.8, "ask_size": 401.0, "iv": 0.7643, "open_interest": 79.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0458, "vega": 0.0458, "theta": -0.0504, "rho": -0.0181, "theo": 4.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-20T15:37:33", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "SMCI260925C00040000", "bid": 2.36, "bid_size": 57.0, "ask": 2.58, "ask_size": 97.0, "iv": 0.7649, "open_interest": 1290.0, "volume": 93.0, "delta": 0.4336, "gamma": 0.0446, "vega": 0.0454, "theta": -0.0496, "rho": 0.0131, "theo": 2.4536, "change": 0.145, "open": 2.5, "high": 2.6, "low": 2.2, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T15:59:38", "percent_change": 6.15711, "prev_day_close": 2.35500001907349}, {"option": "SMCI260925P00040000", "bid": 4.75, "bid_size": 268.0, "ask": 5.45, "ask_size": 238.0, "iv": 0.7614, "open_interest": 373.0, "volume": 15.0, "delta": -0.5697, "gamma": 0.0451, "vega": 0.0452, "theta": -0.0501, "rho": -0.0194, "theo": 5.0997, "change": -0.23, "open": 5.25, "high": 5.25, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-08-21T12:44:16", "percent_change": -4.22018, "prev_day_close": 5.44999980926514}, {"option": "SMCI260925C00041000", "bid": 2.0, "bid_size": 316.0, "ask": 2.35, "ask_size": 289.0, "iv": 0.7711, "open_interest": 258.0, "volume": 12.0, "delta": 0.3945, "gamma": 0.0434, "vega": 0.0444, "theta": -0.0488, "rho": 0.0119, "theo": 2.1543, "change": 0.17, "open": 2.17, "high": 2.24, "low": 1.87, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-08-21T15:32:25", "percent_change": 8.21256, "prev_day_close": 2.06999999284744}, {"option": "SMCI260925P00041000", "bid": 5.45, "bid_size": 138.0, "ask": 6.15, "ask_size": 178.0, "iv": 0.7664, "open_interest": 48.0, "volume": 9.0, "delta": -0.6093, "gamma": 0.0438, "vega": 0.0442, "theta": -0.0493, "rho": -0.0204, "theo": 5.7999, "change": -0.31, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-08-21T09:45:48", "percent_change": -5.04065, "prev_day_close": 6.14999985694885}, {"option": "SMCI260925C00042000", "bid": 1.55, "bid_size": 668.0, "ask": 2.06, "ask_size": 136.0, "iv": 0.7517, "open_interest": 160.0, "volume": 65.0, "delta": 0.3578, "gamma": 0.0418, "vega": 0.043, "theta": -0.0476, "rho": 0.0109, "theo": 1.8909, "change": -0.03, "open": 2.05, "high": 2.05, "low": 1.73, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:11:05", "percent_change": -1.63934, "prev_day_close": 1.8299999833107}, {"option": "SMCI260925P00042000", "bid": 6.15, "bid_size": 160.0, "ask": 6.95, "ask_size": 152.0, "iv": 0.775, "open_interest": 12.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0423, "vega": 0.0428, "theta": -0.0482, "rho": -0.0212, "theo": 6.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-20T12:51:07", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SMCI260925C00043000", "bid": 1.33, "bid_size": 582.0, "ask": 1.77, "ask_size": 106.0, "iv": 0.7507, "open_interest": 114.0, "volume": 32.0, "delta": 0.3238, "gamma": 0.0399, "vega": 0.0414, "theta": -0.0461, "rho": 0.0099, "theo": 1.6587, "change": 0.035, "open": 1.73, "high": 1.73, "low": 1.52, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-21T15:48:32", "percent_change": 2.2082, "prev_day_close": 1.58500003814697}, {"option": "SMCI260925P00043000", "bid": 6.95, "bid_size": 131.0, "ask": 7.5, "ask_size": 91.0, "iv": 0.7578, "open_interest": 10.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0404, "vega": 0.0411, "theta": -0.0467, "rho": -0.0221, "theo": 7.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-17T10:21:47", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "SMCI260925C00044000", "bid": 1.14, "bid_size": 749.0, "ask": 1.64, "ask_size": 228.0, "iv": 0.7662, "open_interest": 188.0, "volume": 57.0, "delta": 0.2923, "gamma": 0.0379, "vega": 0.0396, "theta": -0.0443, "rho": 0.009, "theo": 1.454, "change": 0.155, "open": 1.5, "high": 1.55, "low": 1.31, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T15:47:23", "percent_change": 11.1111, "prev_day_close": 1.39499998092651}, {"option": "SMCI260925P00044000", "bid": 7.75, "bid_size": 125.0, "ask": 8.5, "ask_size": 114.0, "iv": 0.7889, "open_interest": 23.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0385, "vega": 0.0391, "theta": -0.0449, "rho": -0.0226, "theo": 8.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-20T12:38:14", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SMCI260925C00045000", "bid": 1.12, "bid_size": 589.0, "ask": 1.42, "ask_size": 181.0, "iv": 0.7866, "open_interest": 1079.0, "volume": 190.0, "delta": 0.2633, "gamma": 0.0358, "vega": 0.0376, "theta": -0.0423, "rho": 0.0081, "theo": 1.2736, "change": 0.06, "open": 1.3, "high": 1.33, "low": 1.12, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-21T15:24:31", "percent_change": 5.21739, "prev_day_close": 1.15000003576279}, {"option": "SMCI260925P00045000", "bid": 8.5, "bid_size": 153.0, "ask": 9.35, "ask_size": 124.0, "iv": 0.7888, "open_interest": 26.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0364, "vega": 0.0371, "theta": -0.043, "rho": -0.0232, "theo": 8.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.94, "last_trade_time": "2026-08-18T09:59:05", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SMCI260925C00046000", "bid": 1.0, "bid_size": 249.0, "ask": 1.25, "ask_size": 417.0, "iv": 0.7953, "open_interest": 127.0, "volume": 266.0, "delta": 0.2368, "gamma": 0.0336, "vega": 0.0356, "theta": -0.0401, "rho": 0.0073, "theo": 1.1152, "change": 0.02, "open": 1.05, "high": 1.3, "low": 1.02, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:01:26", "percent_change": 1.85185, "prev_day_close": 1.0799999833107}, {"option": "SMCI260925P00046000", "bid": 9.3, "bid_size": 266.0, "ask": 10.2, "ask_size": 200.0, "iv": 0.7888, "open_interest": 31.0, "volume": 20.0, "delta": -0.7691, "gamma": 0.0342, "vega": 0.0349, "theta": -0.0409, "rho": -0.0234, "theo": 9.763, "change": -0.05, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-21T10:20:09", "percent_change": -0.492612, "prev_day_close": 10.1500000953674}, {"option": "SMCI260925C00047000", "bid": 0.84, "bid_size": 472.0, "ask": 1.11, "ask_size": 138.0, "iv": 0.797, "open_interest": 38.0, "volume": 27.0, "delta": 0.2127, "gamma": 0.0314, "vega": 0.0334, "theta": -0.0379, "rho": 0.0066, "theo": 0.9769, "change": -0.065, "open": 0.9, "high": 0.96, "low": 0.9, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T14:34:14", "percent_change": -6.59899, "prev_day_close": 0.985000014305115}, {"option": "SMCI260925P00047000", "bid": 10.15, "bid_size": 124.0, "ask": 11.05, "ask_size": 89.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.0321, "vega": 0.0328, "theta": -0.0387, "rho": -0.0238, "theo": 10.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-08-17T15:39:19", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SMCI260925C00048000", "bid": 0.73, "bid_size": 570.0, "ask": 1.0, "ask_size": 148.0, "iv": 0.8054, "open_interest": 285.0, "volume": 14.0, "delta": 0.1909, "gamma": 0.0292, "vega": 0.0314, "theta": -0.0357, "rho": 0.0059, "theo": 0.857, "change": 0.0, "open": 0.85, "high": 0.86, "low": 0.81, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-21T12:45:01", "percent_change": -1.57988e-06, "prev_day_close": 0.830000013113022}, {"option": "SMCI260925P00048000", "bid": 10.5, "bid_size": 146.0, "ask": 12.75, "ask_size": 82.0, "iv": 0.8406, "open_interest": 2.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.03, "vega": 0.0305, "theta": -0.0366, "rho": -0.0239, "theo": 11.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-08-18T12:48:06", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "SMCI260925C00049000", "bid": 0.58, "bid_size": 292.0, "ask": 0.87, "ask_size": 23.0, "iv": 0.7988, "open_interest": 13.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0271, "vega": 0.0293, "theta": -0.0336, "rho": 0.0053, "theo": 0.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-20T10:32:21", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "SMCI260925P00049000", "bid": 11.9, "bid_size": 143.0, "ask": 13.65, "ask_size": 76.0, "iv": 0.9292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0279, "vega": 0.0283, "theta": -0.0345, "rho": -0.0235, "theo": 12.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-08-17T15:37:45", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "SMCI260925C00050000", "bid": 0.67, "bid_size": 2.0, "ask": 0.71, "ask_size": 1.0, "iv": 0.8242, "open_interest": 492.0, "volume": 88.0, "delta": 0.1542, "gamma": 0.0251, "vega": 0.0273, "theta": -0.0315, "rho": 0.0048, "theo": 0.6647, "change": 0.025, "open": 0.69, "high": 0.76, "low": 0.55, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:56:34", "percent_change": 3.70371, "prev_day_close": 0.674999982118606}, {"option": "SMCI260925P00050000", "bid": 12.85, "bid_size": 144.0, "ask": 14.0, "ask_size": 87.0, "iv": 0.8541, "open_interest": 14.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0259, "vega": 0.0264, "theta": -0.0325, "rho": -0.0239, "theo": 13.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-08-17T15:35:14", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "SMCI260925C00055000", "bid": 0.3, "bid_size": 297.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.8414, "open_interest": 1146.0, "volume": 57.0, "delta": 0.094, "gamma": 0.0169, "vega": 0.0193, "theta": -0.0231, "rho": 0.0029, "theo": 0.3804, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:49:06", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "SMCI260925P00055000", "bid": 17.55, "bid_size": 42.0, "ask": 18.65, "ask_size": 40.0, "iv": 0.8845, "open_interest": 25.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0178, "vega": 0.0175, "theta": -0.0244, "rho": -0.0208, "theo": 18.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.54, "last_trade_time": "2026-08-14T10:12:30", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "SMCI260925C00060000", "bid": 0.07, "bid_size": 898.0, "ask": 0.31, "ask_size": 396.0, "iv": 0.8626, "open_interest": 150.0, "volume": 32.0, "delta": 0.0616, "gamma": 0.0116, "vega": 0.014, "theta": -0.0175, "rho": 0.0019, "theo": 0.2422, "change": -0.005, "open": 0.35, "high": 0.35, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T15:47:23", "percent_change": -2.22223, "prev_day_close": 0.225000008940697}, {"option": "SMCI260925P00060000", "bid": 22.25, "bid_size": 46.0, "ask": 24.25, "ask_size": 44.0, "iv": 1.1049, "open_interest": 32.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0124, "vega": 0.0117, "theta": -0.019, "rho": -0.0173, "theo": 22.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.92, "last_trade_time": "2026-08-13T12:08:00", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "SMCI260925C00065000", "bid": 0.04, "bid_size": 844.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.908, "open_interest": 31.0, "volume": 11.0, "delta": 0.0427, "gamma": 0.0082, "vega": 0.0104, "theta": -0.0137, "rho": 0.0013, "theo": 0.1657, "change": -0.03, "open": 0.35, "high": 0.35, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T12:56:54", "percent_change": -17.6471, "prev_day_close": 0.170000006444752}, {"option": "SMCI260925P00065000", "bid": 26.85, "bid_size": 47.0, "ask": 29.35, "ask_size": 42.0, "iv": 1.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0088, "vega": 0.0077, "theta": -0.015, "rho": -0.0129, "theo": 27.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "SMCI260925C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.94, "open_interest": 205.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.006, "vega": 0.008, "theta": -0.011, "rho": 0.001, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-19T12:38:11", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "SMCI260925P00070000", "bid": 30.9, "bid_size": 1.0, "ask": 34.7, "ask_size": 10.0, "iv": 0.8898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0061, "vega": 0.0048, "theta": -0.0114, "rho": -0.0093, "theo": 32.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "SMCI261002C00005000", "bid": 30.35, "bid_size": 36.0, "ask": 34.25, "ask_size": 36.0, "iv": 2.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0019, "rho": 0.0056, "theo": 32.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9250001907349}, {"option": "SMCI261002P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 130.0, "iv": 3.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0019, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "SMCI261002C00010000", "bid": 25.35, "bid_size": 36.0, "ask": 29.3, "ask_size": 36.0, "iv": 1.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0038, "rho": 0.0112, "theo": 27.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "SMCI261002P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 196.0, "iv": 1.9829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0038, "rho": -0.0002, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SMCI261002C00015000", "bid": 20.4, "bid_size": 36.0, "ask": 24.3, "ask_size": 36.0, "iv": 1.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0018, "vega": 0.0038, "theta": -0.0057, "rho": 0.0166, "theo": 22.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SMCI261002P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 308.0, "iv": 1.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0018, "vega": 0.0038, "theta": -0.0058, "rho": -0.0005, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "SMCI261002C00020000", "bid": 15.45, "bid_size": 36.0, "ask": 19.4, "ask_size": 36.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0042, "vega": 0.0068, "theta": -0.0079, "rho": 0.0218, "theo": 17.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0750002861023}, {"option": "SMCI261002P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 556.0, "iv": 1.0362, "open_interest": 6.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0042, "vega": 0.0068, "theta": -0.0079, "rho": -0.001, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SMCI261002C00024000", "bid": 12.45, "bid_size": 42.0, "ask": 14.6, "ask_size": 42.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0085, "vega": 0.0112, "theta": -0.0106, "rho": 0.0255, "theo": 13.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "SMCI261002P00024000", "bid": 0.05, "bid_size": 320.0, "ask": 0.21, "ask_size": 10.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0086, "vega": 0.0112, "theta": -0.0107, "rho": -0.0018, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "SMCI261002C00025000", "bid": 11.95, "bid_size": 98.0, "ask": 13.0, "ask_size": 81.0, "iv": 0.6756, "open_interest": 0.0, "volume": 38.0, "delta": 0.95, "gamma": 0.0104, "vega": 0.0131, "theta": -0.012, "rho": 0.0262, "theo": 12.5927, "change": 0.405, "open": 12.28, "high": 12.28, "low": 12.28, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-08-21T12:39:48", "percent_change": 3.41053, "prev_day_close": 11.875}, {"option": "SMCI261002P00025000", "bid": 0.11, "bid_size": 659.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.7462, "open_interest": 72.0, "volume": 22.0, "delta": -0.0504, "gamma": 0.0104, "vega": 0.0131, "theta": -0.0121, "rho": -0.0022, "theo": 0.2268, "change": -0.04, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T12:25:00", "percent_change": -16.0, "prev_day_close": 0.25}, {"option": "SMCI261002C00027000", "bid": 9.75, "bid_size": 42.0, "ask": 11.85, "ask_size": 42.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0156, "vega": 0.0187, "theta": -0.0164, "rho": 0.0271, "theo": 10.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SMCI261002P00027000", "bid": 0.2, "bid_size": 459.0, "ask": 0.54, "ask_size": 320.0, "iv": 0.7459, "open_interest": 1.0, "volume": 2.0, "delta": -0.0797, "gamma": 0.0157, "vega": 0.0188, "theta": -0.0165, "rho": -0.0035, "theo": 0.3725, "change": -0.04, "open": 0.41, "high": 0.41, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T12:25:41", "percent_change": -9.30233, "prev_day_close": 0.430000007152557}, {"option": "SMCI261002C00028000", "bid": 9.3, "bid_size": 240.0, "ask": 10.3, "ask_size": 114.0, "iv": 0.7054, "open_interest": 3.0, "volume": 3.0, "delta": 0.8992, "gamma": 0.0188, "vega": 0.0224, "theta": -0.0195, "rho": 0.0272, "theo": 9.8742, "change": 0.225, "open": 9.5, "high": 9.7, "low": 9.5, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-21T14:48:37", "percent_change": 2.37467, "prev_day_close": 9.47499990463257}, {"option": "SMCI261002P00028000", "bid": 0.4, "bid_size": 277.0, "ask": 0.58, "ask_size": 4.0, "iv": 0.738, "open_interest": 67.0, "volume": 4.0, "delta": -0.1013, "gamma": 0.0189, "vega": 0.0224, "theta": -0.0196, "rho": -0.0044, "theo": 0.4943, "change": -0.08, "open": 0.51, "high": 0.53, "low": 0.51, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T15:57:03", "percent_change": -13.1148, "prev_day_close": 0.609999984502792}, {"option": "SMCI261002C00029000", "bid": 8.45, "bid_size": 171.0, "ask": 9.5, "ask_size": 94.0, "iv": 0.7119, "open_interest": 2.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0223, "vega": 0.0264, "theta": -0.023, "rho": 0.027, "theo": 9.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-08-19T13:37:22", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SMCI261002P00029000", "bid": 0.5, "bid_size": 363.0, "ask": 0.8, "ask_size": 66.0, "iv": 0.735, "open_interest": 24.0, "volume": 41.0, "delta": -0.1276, "gamma": 0.0224, "vega": 0.0264, "theta": -0.0231, "rho": -0.0056, "theo": 0.657, "change": -0.095, "open": 0.76, "high": 0.76, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T14:52:23", "percent_change": -12.2581, "prev_day_close": 0.774999976158142}, {"option": "SMCI261002C00030000", "bid": 8.05, "bid_size": 86.0, "ask": 8.6, "ask_size": 288.0, "iv": 0.762, "open_interest": 40.0, "volume": 35.0, "delta": 0.8426, "gamma": 0.0257, "vega": 0.0305, "theta": -0.0267, "rho": 0.0266, "theo": 8.2522, "change": 0.35, "open": 8.58, "high": 8.58, "low": 8.02, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-21T15:18:40", "percent_change": 4.51613, "prev_day_close": 7.75}, {"option": "SMCI261002P00030000", "bid": 0.69, "bid_size": 424.0, "ask": 0.94, "ask_size": 1.0, "iv": 0.7222, "open_interest": 117.0, "volume": 78.0, "delta": -0.1582, "gamma": 0.0258, "vega": 0.0306, "theta": -0.0268, "rho": -0.0069, "theo": 0.8638, "change": -0.225, "open": 0.88, "high": 0.96, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-21T14:53:36", "percent_change": -22.6131, "prev_day_close": 0.995000004768372}, {"option": "SMCI261002C00031000", "bid": 6.9, "bid_size": 433.0, "ask": 7.9, "ask_size": 191.0, "iv": 0.7086, "open_interest": 14.0, "volume": 12.0, "delta": 0.8088, "gamma": 0.029, "vega": 0.0345, "theta": -0.0303, "rho": 0.026, "theo": 7.5079, "change": 0.48, "open": 7.41, "high": 7.8, "low": 7.41, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-08-21T11:15:27", "percent_change": 6.71329, "prev_day_close": 7.15000009536743}, {"option": "SMCI261002P00031000", "bid": 0.77, "bid_size": 668.0, "ask": 1.26, "ask_size": 10.0, "iv": 0.7109, "open_interest": 125.0, "volume": 8.0, "delta": -0.1922, "gamma": 0.0292, "vega": 0.0346, "theta": -0.0305, "rho": -0.0083, "theo": 1.1154, "change": -0.125, "open": 1.14, "high": 1.14, "low": 1.11, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-21T13:55:13", "percent_change": -10.0402, "prev_day_close": 1.24500000476837}, {"option": "SMCI261002C00032000", "bid": 6.6, "bid_size": 80.0, "ask": 7.2, "ask_size": 103.0, "iv": 0.7666, "open_interest": 12.0, "volume": 5.0, "delta": 0.7722, "gamma": 0.0321, "vega": 0.0382, "theta": -0.0338, "rho": 0.0253, "theo": 6.8077, "change": 0.03, "open": 6.48, "high": 6.48, "low": 6.48, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-08-21T10:27:50", "percent_change": 0.465116, "prev_day_close": 6.45000004768372}, {"option": "SMCI261002P00032000", "bid": 1.3, "bid_size": 132.0, "ask": 1.67, "ask_size": 551.0, "iv": 0.7618, "open_interest": 69.0, "volume": 12.0, "delta": -0.229, "gamma": 0.0323, "vega": 0.0383, "theta": -0.0339, "rho": -0.01, "theo": 1.4114, "change": -0.15, "open": 1.54, "high": 1.54, "low": 1.41, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:47:01", "percent_change": -9.375, "prev_day_close": 1.59999996423721}, {"option": "SMCI261002C00033000", "bid": 5.95, "bid_size": 89.0, "ask": 6.5, "ask_size": 148.0, "iv": 0.7622, "open_interest": 16.0, "volume": 1.0, "delta": 0.7337, "gamma": 0.0348, "vega": 0.0416, "theta": -0.0368, "rho": 0.0244, "theo": 6.1507, "change": 0.405, "open": 6.18, "high": 6.18, "low": 6.18, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-08-21T15:31:09", "percent_change": 7.01299, "prev_day_close": 5.77499985694885}, {"option": "SMCI261002P00033000", "bid": 1.58, "bid_size": 246.0, "ask": 2.06, "ask_size": 487.0, "iv": 0.7609, "open_interest": 50.0, "volume": 3.0, "delta": -0.2677, "gamma": 0.035, "vega": 0.0416, "theta": -0.037, "rho": -0.0116, "theo": 1.751, "change": -0.15, "open": 1.76, "high": 1.79, "low": 1.76, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T09:52:51", "percent_change": -7.73196, "prev_day_close": 1.94000005722046}, {"option": "SMCI261002C00034000", "bid": 5.25, "bid_size": 340.0, "ask": 5.85, "ask_size": 154.0, "iv": 0.7486, "open_interest": 39.0, "volume": 13.0, "delta": 0.6936, "gamma": 0.0371, "vega": 0.0444, "theta": -0.0394, "rho": 0.0233, "theo": 5.5368, "change": 0.015, "open": 5.18, "high": 5.5, "low": 5.18, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-08-21T13:53:03", "percent_change": 0.287083, "prev_day_close": 5.22499990463257}, {"option": "SMCI261002P00034000", "bid": 1.98, "bid_size": 119.0, "ask": 2.38, "ask_size": 480.0, "iv": 0.756, "open_interest": 80.0, "volume": 28.0, "delta": -0.3081, "gamma": 0.0374, "vega": 0.0445, "theta": -0.0397, "rho": -0.0133, "theo": 2.1339, "change": -0.18, "open": 2.15, "high": 2.22, "low": 2.12, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-21T12:27:49", "percent_change": -7.75862, "prev_day_close": 2.3199999332428}, {"option": "SMCI261002C00035000", "bid": 4.75, "bid_size": 304.0, "ask": 5.3, "ask_size": 262.0, "iv": 0.759, "open_interest": 83.0, "volume": 10.0, "delta": 0.6525, "gamma": 0.039, "vega": 0.0467, "theta": -0.0416, "rho": 0.0222, "theo": 4.967, "change": 0.3, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T11:47:23", "percent_change": 6.38298, "prev_day_close": 4.70000004768372}, {"option": "SMCI261002P00035000", "bid": 2.22, "bid_size": 659.0, "ask": 2.91, "ask_size": 571.0, "iv": 0.7474, "open_interest": 155.0, "volume": 14.0, "delta": -0.3494, "gamma": 0.0393, "vega": 0.0468, "theta": -0.0419, "rho": -0.0151, "theo": 2.5609, "change": -0.225, "open": 2.61, "high": 2.61, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-08-21T15:35:40", "percent_change": -8.13743, "prev_day_close": 2.76499998569489}, {"option": "SMCI261002C00036000", "bid": 4.3, "bid_size": 156.0, "ask": 4.75, "ask_size": 230.0, "iv": 0.7647, "open_interest": 104.0, "volume": 32.0, "delta": 0.6108, "gamma": 0.0404, "vega": 0.0485, "theta": -0.0432, "rho": 0.021, "theo": 4.4423, "change": 0.275, "open": 3.6, "high": 4.6, "low": 3.6, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T15:01:23", "percent_change": 6.58683, "prev_day_close": 4.17499995231628}, {"option": "SMCI261002P00036000", "bid": 2.67, "bid_size": 588.0, "ask": 3.15, "ask_size": 1.0, "iv": 0.7222, "open_interest": 125.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0407, "vega": 0.0485, "theta": -0.0436, "rho": -0.0168, "theo": 3.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-20T15:43:51", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SMCI261002C00037000", "bid": 3.8, "bid_size": 209.0, "ask": 4.15, "ask_size": 2.0, "iv": 0.7515, "open_interest": 61.0, "volume": 44.0, "delta": 0.5692, "gamma": 0.0413, "vega": 0.0497, "theta": -0.0444, "rho": 0.0198, "theo": 3.9639, "change": 0.4, "open": 3.9, "high": 4.1, "low": 3.7, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-21T15:33:23", "percent_change": 10.8108, "prev_day_close": 3.70000004768372}, {"option": "SMCI261002P00037000", "bid": 3.15, "bid_size": 596.0, "ask": 4.0, "ask_size": 555.0, "iv": 0.7538, "open_interest": 36.0, "volume": 11.0, "delta": -0.4333, "gamma": 0.0417, "vega": 0.0497, "theta": -0.0448, "rho": -0.0184, "theo": 3.5527, "change": -0.215, "open": 3.77, "high": 3.77, "low": 3.61, "tick": "no_change", "last_trade_price": 3.61, "last_trade_time": "2026-08-21T12:47:13", "percent_change": -5.62091, "prev_day_close": 3.82499992847443}, {"option": "SMCI261002C00038000", "bid": 3.4, "bid_size": 136.0, "ask": 3.8, "ask_size": 446.0, "iv": 0.7653, "open_interest": 178.0, "volume": 87.0, "delta": 0.5282, "gamma": 0.0417, "vega": 0.0503, "theta": -0.0451, "rho": 0.0185, "theo": 3.5315, "change": 0.575, "open": 3.15, "high": 3.8, "low": 3.15, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T15:51:46", "percent_change": 17.8295, "prev_day_close": 3.22500002384186}, {"option": "SMCI261002P00038000", "bid": 3.8, "bid_size": 203.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.738, "open_interest": 180.0, "volume": 1.0, "delta": -0.4747, "gamma": 0.0421, "vega": 0.0503, "theta": -0.0455, "rho": -0.0201, "theo": 4.1185, "change": -0.15, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T15:06:57", "percent_change": -3.44828, "prev_day_close": 4.35000014305115}, {"option": "SMCI261002C00039000", "bid": 2.83, "bid_size": 794.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.7392, "open_interest": 323.0, "volume": 94.0, "delta": 0.4884, "gamma": 0.0416, "vega": 0.0504, "theta": -0.0454, "rho": 0.0173, "theo": 3.1433, "change": -0.125, "open": 3.2, "high": 3.2, "low": 2.87, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-21T14:45:40", "percent_change": -4.14594, "prev_day_close": 3.01499998569488}, {"option": "SMCI261002P00039000", "bid": 4.45, "bid_size": 161.0, "ask": 5.15, "ask_size": 412.0, "iv": 0.769, "open_interest": 4.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.042, "vega": 0.0503, "theta": -0.0458, "rho": -0.0215, "theo": 4.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-08-17T10:44:26", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "SMCI261002C00040000", "bid": 2.66, "bid_size": 116.0, "ask": 3.1, "ask_size": 589.0, "iv": 0.7753, "open_interest": 289.0, "volume": 123.0, "delta": 0.4501, "gamma": 0.0411, "vega": 0.05, "theta": -0.0452, "rho": 0.016, "theo": 2.7963, "change": 0.205, "open": 2.98, "high": 3.0, "low": 2.59, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-08-21T15:52:56", "percent_change": 7.66355, "prev_day_close": 2.67500007152557}, {"option": "SMCI261002P00040000", "bid": 5.1, "bid_size": 269.0, "ask": 5.6, "ask_size": 130.0, "iv": 0.7525, "open_interest": 29.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0416, "vega": 0.0499, "theta": -0.0457, "rho": -0.0231, "theo": 5.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-08-20T10:23:41", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SMCI261002C00041000", "bid": 2.4, "bid_size": 3.0, "ask": 2.49, "ask_size": 2.0, "iv": 0.7543, "open_interest": 302.0, "volume": 137.0, "delta": 0.4137, "gamma": 0.0402, "vega": 0.0492, "theta": -0.0448, "rho": 0.0148, "theo": 2.4857, "change": 0.165, "open": 2.4, "high": 2.53, "low": 2.17, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-21T15:53:40", "percent_change": 6.97674, "prev_day_close": 2.36500000953674}, {"option": "SMCI261002P00041000", "bid": 5.75, "bid_size": 290.0, "ask": 6.3, "ask_size": 134.0, "iv": 0.7536, "open_interest": 55.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.0407, "vega": 0.049, "theta": -0.0453, "rho": -0.0243, "theo": 6.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-19T10:11:29", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "SMCI261002C00042000", "bid": 1.95, "bid_size": 621.0, "ask": 2.46, "ask_size": 225.0, "iv": 0.766, "open_interest": 123.0, "volume": 25.0, "delta": 0.3792, "gamma": 0.0391, "vega": 0.0481, "theta": -0.0439, "rho": 0.0136, "theo": 2.2076, "change": 0.19, "open": 2.23, "high": 2.25, "low": 2.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:40:38", "percent_change": 9.45274, "prev_day_close": 2.00999993085861}, {"option": "SMCI261002P00042000", "bid": 6.45, "bid_size": 368.0, "ask": 7.1, "ask_size": 164.0, "iv": 0.7635, "open_interest": 2.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0396, "vega": 0.0478, "theta": -0.0445, "rho": -0.0255, "theo": 6.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-08-17T11:25:20", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "SMCI261002C00043000", "bid": 1.77, "bid_size": 482.0, "ask": 2.08, "ask_size": 76.0, "iv": 0.7633, "open_interest": 88.0, "volume": 25.0, "delta": 0.3466, "gamma": 0.0377, "vega": 0.0466, "theta": -0.0428, "rho": 0.0125, "theo": 1.9573, "change": 0.05, "open": 1.98, "high": 2.0, "low": 1.9, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 2.59067, "prev_day_close": 1.93000000715256}, {"option": "SMCI261002P00043000", "bid": 7.2, "bid_size": 136.0, "ask": 7.8, "ask_size": 123.0, "iv": 0.7617, "open_interest": 24.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0383, "vega": 0.0463, "theta": -0.0434, "rho": -0.0264, "theo": 7.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-08-19T09:32:52", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SMCI261002C00044000", "bid": 1.52, "bid_size": 510.0, "ask": 1.92, "ask_size": 201.0, "iv": 0.7706, "open_interest": 133.0, "volume": 3.0, "delta": 0.316, "gamma": 0.0362, "vega": 0.0449, "theta": -0.0413, "rho": 0.0115, "theo": 1.732, "change": 0.075, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-21T15:51:33", "percent_change": 4.53172, "prev_day_close": 1.65500003099442}, {"option": "SMCI261002P00044000", "bid": 7.95, "bid_size": 153.0, "ask": 8.8, "ask_size": 136.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0368, "vega": 0.0445, "theta": -0.042, "rho": -0.0274, "theo": 8.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "SMCI261002C00045000", "bid": 1.34, "bid_size": 205.0, "ask": 1.79, "ask_size": 528.0, "iv": 0.7842, "open_interest": 347.0, "volume": 205.0, "delta": 0.2873, "gamma": 0.0346, "vega": 0.0431, "theta": -0.0397, "rho": 0.0105, "theo": 1.5292, "change": -0.04, "open": 1.48, "high": 1.56, "low": 1.45, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-21T15:18:31", "percent_change": -2.64901, "prev_day_close": 1.5100000500679}, {"option": "SMCI261002P00045000", "bid": 8.8, "bid_size": 134.0, "ask": 9.65, "ask_size": 132.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0352, "vega": 0.0424, "theta": -0.0404, "rho": -0.0278, "theo": 9.1119, "change": 0.0, "open": 0.0, "high": 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": "SMCI261002C00046000", "bid": 1.15, "bid_size": 298.0, "ask": 1.52, "ask_size": 122.0, "iv": 0.775, "open_interest": 42.0, "volume": 15.0, "delta": 0.2606, "gamma": 0.0328, "vega": 0.041, "theta": -0.0379, "rho": 0.0095, "theo": 1.3477, "change": 0.04, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-08-21T11:38:23", "percent_change": 3.00752, "prev_day_close": 1.3299999833107}, {"option": "SMCI261002P00046000", "bid": 9.55, "bid_size": 124.0, "ask": 10.45, "ask_size": 139.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0335, "vega": 0.0404, "theta": -0.0386, "rho": -0.0284, "theo": 9.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-14T11:35:54", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "SMCI261002C00047000", "bid": 0.97, "bid_size": 743.0, "ask": 1.43, "ask_size": 280.0, "iv": 0.7838, "open_interest": 598.0, "volume": 2.0, "delta": 0.2358, "gamma": 0.031, "vega": 0.0389, "theta": -0.036, "rho": 0.0086, "theo": 1.1863, "change": 0.02, "open": 1.14, "high": 1.19, "low": 1.14, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-08-21T15:26:48", "percent_change": 1.7094, "prev_day_close": 1.1700000166893}, {"option": "SMCI261002P00047000", "bid": 10.35, "bid_size": 114.0, "ask": 11.3, "ask_size": 122.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0318, "vega": 0.038, "theta": -0.0368, "rho": -0.0286, "theo": 10.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "SMCI261002C00048000", "bid": 0.85, "bid_size": 670.0, "ask": 1.27, "ask_size": 252.0, "iv": 0.7869, "open_interest": 73.0, "volume": 7.0, "delta": 0.213, "gamma": 0.0292, "vega": 0.0367, "theta": -0.034, "rho": 0.0078, "theo": 1.0444, "change": -0.015, "open": 1.08, "high": 1.08, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-21T15:14:47", "percent_change": -1.39535, "prev_day_close": 1.07500001788139}, {"option": "SMCI261002P00048000", "bid": 11.2, "bid_size": 89.0, "ask": 12.2, "ask_size": 84.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.03, "vega": 0.0358, "theta": -0.0349, "rho": -0.0289, "theo": 11.6308, "change": 0.0, "open": 0.0, "high": 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": "SMCI261002C00049000", "bid": 0.62, "bid_size": 995.0, "ask": 1.01, "ask_size": 2.0, "iv": 0.754, "open_interest": 22.0, "volume": 4.0, "delta": 0.1924, "gamma": 0.0274, "vega": 0.0346, "theta": -0.0321, "rho": 0.0071, "theo": 0.921, "change": -0.145, "open": 1.03, "high": 1.03, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -15.0259, "prev_day_close": 0.964999973773956}, {"option": "SMCI261002P00049000", "bid": 12.1, "bid_size": 84.0, "ask": 13.2, "ask_size": 97.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0282, "vega": 0.0335, "theta": -0.033, "rho": -0.0288, "theo": 12.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "SMCI261002C00050000", "bid": 0.51, "bid_size": 843.0, "ask": 0.92, "ask_size": 10.0, "iv": 0.7575, "open_interest": 152.0, "volume": 81.0, "delta": 0.1739, "gamma": 0.0256, "vega": 0.0324, "theta": -0.0302, "rho": 0.0064, "theo": 0.8144, "change": -0.05, "open": 0.8, "high": 0.92, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T15:41:58", "percent_change": -5.88235, "prev_day_close": 0.849999994039536}, {"option": "SMCI261002P00050000", "bid": 13.05, "bid_size": 139.0, "ask": 14.1, "ask_size": 88.0, "iv": 0.842, "open_interest": 11.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0264, "vega": 0.0312, "theta": -0.0312, "rho": -0.0284, "theo": 13.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-19T14:46:44", "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "SMCI261002C00055000", "bid": 0.39, "bid_size": 189.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.8188, "open_interest": 87.0, "volume": 58.0, "delta": 0.1084, "gamma": 0.0178, "vega": 0.0235, "theta": -0.0226, "rho": 0.004, "theo": 0.4718, "change": 0.02, "open": 0.5, "high": 0.55, "low": 0.45, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T15:52:01", "percent_change": 4.08163, "prev_day_close": 0.490000009536743}, {"option": "SMCI261002P00055000", "bid": 17.35, "bid_size": 119.0, "ask": 19.55, "ask_size": 77.0, "iv": 0.9675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0189, "vega": 0.0214, "theta": -0.0239, "rho": -0.0258, "theo": 18.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SMCI261002C00060000", "bid": 0.2, "bid_size": 378.0, "ask": 0.54, "ask_size": 616.0, "iv": 0.8974, "open_interest": 7.0, "volume": 6.0, "delta": 0.0723, "gamma": 0.0126, "vega": 0.0174, "theta": -0.0174, "rho": 0.0027, "theo": 0.3041, "change": -0.035, "open": 0.22, "high": 0.29, "low": 0.22, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T15:54:56", "percent_change": -10.7692, "prev_day_close": 0.325000002980232}, {"option": "SMCI261002P00060000", "bid": 22.05, "bid_size": 36.0, "ask": 24.45, "ask_size": 39.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0136, "vega": 0.0144, "theta": -0.0191, "rho": -0.0215, "theo": 22.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6749992370605}, {"option": "SMCI261002C00065000", "bid": 0.03, "bid_size": 785.0, "ask": 0.3, "ask_size": 216.0, "iv": 0.8658, "open_interest": 16.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0091, "vega": 0.0132, "theta": -0.0138, "rho": 0.0019, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T09:37:42", "percent_change": 0.0, "prev_day_close": 0.219999993219972}, {"option": "SMCI261002P00065000", "bid": 26.85, "bid_size": 35.0, "ask": 29.4, "ask_size": 40.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0099, "vega": 0.0095, "theta": -0.0154, "rho": -0.0162, "theo": 27.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "SMCI261002C00070000", "bid": 0.02, "bid_size": 29.0, "ask": 0.39, "ask_size": 122.0, "iv": 0.9916, "open_interest": 1.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0068, "vega": 0.0104, "theta": -0.0113, "rho": 0.0014, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-17T14:18:43", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "SMCI261002P00070000", "bid": 30.85, "bid_size": 37.0, "ask": 34.75, "ask_size": 37.0, "iv": 0.9317, "open_interest": 5.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0072, "vega": 0.0062, "theta": -0.0122, "rho": -0.0118, "theo": 32.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.86, "last_trade_time": "2026-08-17T09:42:08", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "SMCI261016C00029000", "bid": 7.85, "bid_size": 490.0, "ask": 10.95, "ask_size": 486.0, "iv": 0.7435, "open_interest": 1.0, "volume": 5.0, "delta": 0.844, "gamma": 0.0217, "vega": 0.035, "theta": -0.0235, "rho": 0.0337, "theo": 9.4399, "change": 0.385, "open": 9.5, "high": 9.5, "low": 9.1, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-08-21T15:12:04", "percent_change": 4.28969, "prev_day_close": 8.97499990463257}, {"option": "SMCI261016P00029000", "bid": 0.82, "bid_size": 635.0, "ask": 1.11, "ask_size": 10.0, "iv": 0.7359, "open_interest": 16.0, "volume": 187.0, "delta": -0.1567, "gamma": 0.0218, "vega": 0.0351, "theta": -0.0236, "rho": -0.0094, "theo": 1.031, "change": -0.09, "open": 1.01, "high": 1.15, "low": 0.92, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T15:08:58", "percent_change": -8.18182, "prev_day_close": 1.09999999403954}, {"option": "SMCI261016C00030000", "bid": 8.3, "bid_size": 278.0, "ask": 9.1, "ask_size": 164.0, "iv": 0.7551, "open_interest": 0.0, "volume": 7.0, "delta": 0.8155, "gamma": 0.0242, "vega": 0.0389, "theta": -0.0261, "rho": 0.0332, "theo": 8.6938, "change": 0.505, "open": 8.43, "high": 8.43, "low": 8.43, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-08-21T10:40:49", "percent_change": 6.37224, "prev_day_close": 7.92499995231628}, {"option": "SMCI261016P00030000", "bid": 1.2, "bid_size": 39.0, "ask": 1.44, "ask_size": 682.0, "iv": 0.7639, "open_interest": 67.0, "volume": 13.0, "delta": -0.1854, "gamma": 0.0243, "vega": 0.0391, "theta": -0.0263, "rho": -0.0111, "theo": 1.2791, "change": -0.14, "open": 1.27, "high": 1.34, "low": 1.23, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-21T15:30:04", "percent_change": -9.45946, "prev_day_close": 1.48000001907349}, {"option": "SMCI261016C00031000", "bid": 7.65, "bid_size": 256.0, "ask": 8.3, "ask_size": 207.0, "iv": 0.7499, "open_interest": 2.0, "volume": 11.0, "delta": 0.7848, "gamma": 0.0265, "vega": 0.0427, "theta": -0.0287, "rho": 0.0326, "theo": 7.9876, "change": 0.405, "open": 7.87, "high": 7.87, "low": 7.68, "tick": "no_change", "last_trade_price": 7.73, "last_trade_time": "2026-08-21T14:57:30", "percent_change": 5.52901, "prev_day_close": 7.32499980926514}, {"option": "SMCI261016P00031000", "bid": 1.32, "bid_size": 868.0, "ask": 1.79, "ask_size": 603.0, "iv": 0.7499, "open_interest": 2.0, "volume": 11.0, "delta": -0.2164, "gamma": 0.0267, "vega": 0.0428, "theta": -0.0288, "rho": -0.013, "theo": 1.5677, "change": -0.27, "open": 1.72, "high": 1.72, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-21T15:00:59", "percent_change": -15.0, "prev_day_close": 1.80000007152557}, {"option": "SMCI261016C00032000", "bid": 7.0, "bid_size": 383.0, "ask": 7.5, "ask_size": 99.0, "iv": 0.7372, "open_interest": 12.0, "volume": 1.0, "delta": 0.7522, "gamma": 0.0287, "vega": 0.0462, "theta": -0.031, "rho": 0.0317, "theo": 7.3221, "change": -0.05, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T11:05:23", "percent_change": -0.709219, "prev_day_close": 7.04999995231628}, {"option": "SMCI261016P00032000", "bid": 1.67, "bid_size": 665.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.7394, "open_interest": 201.0, "volume": 15.0, "delta": -0.2492, "gamma": 0.0289, "vega": 0.0463, "theta": -0.0313, "rho": -0.015, "theo": 1.8971, "change": -0.2, "open": 1.89, "high": 1.9, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T15:58:50", "percent_change": -9.7561, "prev_day_close": 2.04999995231628}, {"option": "SMCI261016C00033000", "bid": 6.4, "bid_size": 549.0, "ask": 7.0, "ask_size": 290.0, "iv": 0.7538, "open_interest": 2.0, "volume": 4.0, "delta": 0.7183, "gamma": 0.0306, "vega": 0.0493, "theta": -0.0332, "rho": 0.0307, "theo": 6.6973, "change": 0.025, "open": 6.75, "high": 6.75, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T09:49:27", "percent_change": 0.398405, "prev_day_close": 6.27500009536743}, {"option": "SMCI261016P00033000", "bid": 2.02, "bid_size": 582.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.7416, "open_interest": 8.0, "volume": 31.0, "delta": -0.2834, "gamma": 0.0309, "vega": 0.0494, "theta": -0.0334, "rho": -0.017, "theo": 2.2674, "change": -0.135, "open": 2.25, "high": 2.4, "low": 2.19, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T14:53:32", "percent_change": -5.32544, "prev_day_close": 2.5349999666214}, {"option": "SMCI261016C00034000", "bid": 5.8, "bid_size": 528.0, "ask": 6.4, "ask_size": 206.0, "iv": 0.7514, "open_interest": 7.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0323, "vega": 0.052, "theta": -0.035, "rho": 0.0296, "theo": 6.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-20T11:30:02", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "SMCI261016P00034000", "bid": 2.43, "bid_size": 511.0, "ask": 2.88, "ask_size": 230.0, "iv": 0.7493, "open_interest": 3.0, "volume": 9.0, "delta": -0.3186, "gamma": 0.0325, "vega": 0.0521, "theta": -0.0353, "rho": -0.019, "theo": 2.6788, "change": -0.03, "open": 2.7, "high": 2.82, "low": 2.6, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-08-21T13:34:15", "percent_change": -1.05263, "prev_day_close": 2.84999990463257}, {"option": "SMCI261016C00035000", "bid": 5.3, "bid_size": 748.0, "ask": 5.85, "ask_size": 221.0, "iv": 0.7558, "open_interest": 3.0, "volume": 177.0, "delta": 0.6478, "gamma": 0.0336, "vega": 0.0542, "theta": -0.0366, "rho": 0.0284, "theo": 5.5695, "change": 0.55, "open": 5.63, "high": 5.63, "low": 5.25, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T15:48:28", "percent_change": 10.8911, "prev_day_close": 5.04999995231628}, {"option": "SMCI261016P00035000", "bid": 2.88, "bid_size": 381.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.7473, "open_interest": 8.0, "volume": 12.0, "delta": -0.3544, "gamma": 0.0339, "vega": 0.0542, "theta": -0.0369, "rho": -0.0211, "theo": 3.1307, "change": -0.29, "open": 3.1, "high": 3.22, "low": 3.06, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-08-21T15:55:45", "percent_change": -8.65672, "prev_day_close": 3.35000002384186}, {"option": "SMCI261016C00036000", "bid": 4.8, "bid_size": 759.0, "ask": 5.3, "ask_size": 204.0, "iv": 0.7532, "open_interest": 31.0, "volume": 112.0, "delta": 0.6121, "gamma": 0.0346, "vega": 0.0559, "theta": -0.0378, "rho": 0.0271, "theo": 5.0654, "change": 0.09, "open": 5.0, "high": 5.15, "low": 4.72, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-08-21T15:55:17", "percent_change": 1.875, "prev_day_close": 4.79999995231628}, {"option": "SMCI261016P00036000", "bid": 3.5, "bid_size": 132.0, "ask": 3.8, "ask_size": 246.0, "iv": 0.7608, "open_interest": 10.0, "volume": 5.0, "delta": -0.3904, "gamma": 0.0349, "vega": 0.056, "theta": -0.0382, "rho": -0.0231, "theo": 3.6229, "change": -0.205, "open": 3.62, "high": 3.7, "low": 3.57, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-08-21T15:55:12", "percent_change": -5.43047, "prev_day_close": 3.77500009536743}, {"option": "SMCI261016C00037000", "bid": 4.35, "bid_size": 986.0, "ask": 4.85, "ask_size": 252.0, "iv": 0.7573, "open_interest": 9.0, "volume": 67.0, "delta": 0.5766, "gamma": 0.0353, "vega": 0.0571, "theta": -0.0387, "rho": 0.0258, "theo": 4.6001, "change": 0.31, "open": 4.47, "high": 4.85, "low": 4.34, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-08-21T15:56:05", "percent_change": 7.2093, "prev_day_close": 4.29999995231628}, {"option": "SMCI261016P00037000", "bid": 3.85, "bid_size": 782.0, "ask": 4.35, "ask_size": 283.0, "iv": 0.7479, "open_interest": 20.0, "volume": 98.0, "delta": -0.4263, "gamma": 0.0357, "vega": 0.0571, "theta": -0.0391, "rho": -0.025, "theo": 4.1538, "change": -0.45, "open": 4.2, "high": 4.3, "low": 4.04, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-08-21T15:17:06", "percent_change": -9.78261, "prev_day_close": 4.60000002384186}, {"option": "SMCI261016C00038000", "bid": 4.1, "bid_size": 10.0, "ask": 4.3, "ask_size": 61.0, "iv": 0.7637, "open_interest": 16.0, "volume": 110.0, "delta": 0.5415, "gamma": 0.0357, "vega": 0.0579, "theta": -0.0393, "rho": 0.0244, "theo": 4.1721, "change": 0.32, "open": 4.2, "high": 4.45, "low": 3.9, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-08-21T15:36:02", "percent_change": 8.20513, "prev_day_close": 3.90000009536743}, {"option": "SMCI261016P00038000", "bid": 4.55, "bid_size": 126.0, "ask": 5.0, "ask_size": 198.0, "iv": 0.7679, "open_interest": 3.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0361, "vega": 0.0579, "theta": -0.0398, "rho": -0.0271, "theo": 4.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.83, "last_trade_time": "2026-08-20T14:52:39", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "SMCI261016C00039000", "bid": 3.7, "bid_size": 56.0, "ask": 4.0, "ask_size": 347.0, "iv": 0.7727, "open_interest": 6.0, "volume": 9.0, "delta": 0.5072, "gamma": 0.0358, "vega": 0.0582, "theta": -0.0396, "rho": 0.0231, "theo": 3.7796, "change": 0.06, "open": 3.8, "high": 3.83, "low": 3.56, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-08-21T12:47:51", "percent_change": 1.66667, "prev_day_close": 3.60000002384186}, {"option": "SMCI261016P00039000", "bid": 5.05, "bid_size": 258.0, "ask": 5.6, "ask_size": 181.0, "iv": 0.7602, "open_interest": 0.0, "volume": 5.0, "delta": -0.4964, "gamma": 0.0362, "vega": 0.0581, "theta": -0.0401, "rho": -0.0289, "theo": 5.3273, "change": -0.275, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-21T15:25:21", "percent_change": -4.97738, "prev_day_close": 5.52500009536743}, {"option": "SMCI261016C00040000", "bid": 3.2, "bid_size": 715.0, "ask": 3.55, "ask_size": 271.0, "iv": 0.7546, "open_interest": 564.0, "volume": 446.0, "delta": 0.4739, "gamma": 0.0356, "vega": 0.058, "theta": -0.0396, "rho": 0.0217, "theo": 3.4207, "change": 0.175, "open": 3.5, "high": 3.65, "low": 2.95, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T15:59:51", "percent_change": 5.42636, "prev_day_close": 3.22499990463257}, {"option": "SMCI261016P00040000", "bid": 5.65, "bid_size": 255.0, "ask": 6.25, "ask_size": 187.0, "iv": 0.7597, "open_interest": 3.0, "volume": 4.0, "delta": -0.5301, "gamma": 0.0361, "vega": 0.0579, "theta": -0.0401, "rho": -0.0306, "theo": 5.9661, "change": -0.375, "open": 6.13, "high": 6.13, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-21T14:28:53", "percent_change": -5.83658, "prev_day_close": 6.42499995231628}, {"option": "SMCI261016C00041000", "bid": 2.9, "bid_size": 726.0, "ask": 3.25, "ask_size": 135.0, "iv": 0.7613, "open_interest": 282.0, "volume": 30.0, "delta": 0.4418, "gamma": 0.0352, "vega": 0.0576, "theta": -0.0394, "rho": 0.0204, "theo": 3.0931, "change": 0.195, "open": 3.3, "high": 3.3, "low": 2.85, "tick": "no_change", "last_trade_price": 3.16, "last_trade_time": "2026-08-21T15:40:49", "percent_change": 6.57673, "prev_day_close": 2.9650000333786}, {"option": "SMCI261016P00041000", "bid": 6.45, "bid_size": 130.0, "ask": 6.95, "ask_size": 259.0, "iv": 0.7756, "open_interest": 10.0, "volume": 9.0, "delta": -0.5626, "gamma": 0.0357, "vega": 0.0574, "theta": -0.0399, "rho": -0.0322, "theo": 6.6362, "change": -0.565, "open": 6.66, "high": 6.66, "low": 6.66, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-08-21T09:45:48", "percent_change": -7.82007, "prev_day_close": 7.22499990463257}, {"option": "SMCI261016C00042000", "bid": 2.62, "bid_size": 651.0, "ask": 3.05, "ask_size": 333.0, "iv": 0.7736, "open_interest": 12.0, "volume": 66.0, "delta": 0.411, "gamma": 0.0346, "vega": 0.0567, "theta": -0.0389, "rho": 0.0191, "theo": 2.7944, "change": 0.245, "open": 2.79, "high": 2.85, "low": 2.65, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T15:52:03", "percent_change": 9.40499, "prev_day_close": 2.6049998998642}, {"option": "SMCI261016P00042000", "bid": 7.0, "bid_size": 321.0, "ask": 7.6, "ask_size": 217.0, "iv": 0.76, "open_interest": 0.0, "volume": 1.0, "delta": -0.5939, "gamma": 0.0352, "vega": 0.0564, "theta": -0.0395, "rho": -0.0336, "theo": 7.3361, "change": -0.275, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T10:02:03", "percent_change": -3.63036, "prev_day_close": 7.57500004768372}, {"option": "SMCI261016C00043000", "bid": 2.32, "bid_size": 911.0, "ask": 2.65, "ask_size": 170.0, "iv": 0.7616, "open_interest": 4.0, "volume": 234.0, "delta": 0.3816, "gamma": 0.0339, "vega": 0.0556, "theta": -0.0382, "rho": 0.0178, "theo": 2.5225, "change": 0.01, "open": 2.57, "high": 2.61, "low": 2.46, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T15:59:33", "percent_change": 0.401606, "prev_day_close": 2.49000000953674}, {"option": "SMCI261016P00043000", "bid": 7.75, "bid_size": 228.0, "ask": 8.35, "ask_size": 164.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0344, "vega": 0.0553, "theta": -0.0388, "rho": -0.0352, "theo": 8.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SMCI261016C00044000", "bid": 2.08, "bid_size": 620.0, "ask": 2.45, "ask_size": 193.0, "iv": 0.7684, "open_interest": 4.0, "volume": 42.0, "delta": 0.3537, "gamma": 0.0329, "vega": 0.0542, "theta": -0.0373, "rho": 0.0166, "theo": 2.275, "change": 0.11, "open": 2.37, "high": 2.37, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-21T15:01:00", "percent_change": 5.16432, "prev_day_close": 2.12999999523163}, {"option": "SMCI261016P00044000", "bid": 8.6, "bid_size": 102.0, "ask": 9.1, "ask_size": 154.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0336, "vega": 0.0537, "theta": -0.038, "rho": -0.036, "theo": 8.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "SMCI261016C00045000", "bid": 1.89, "bid_size": 641.0, "ask": 2.2, "ask_size": 176.0, "iv": 0.7711, "open_interest": 101.0, "volume": 181.0, "delta": 0.3272, "gamma": 0.0319, "vega": 0.0526, "theta": -0.0362, "rho": 0.0154, "theo": 2.0504, "change": 0.1, "open": 2.02, "high": 2.2, "low": 1.9, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-08-21T15:51:35", "percent_change": 5.02513, "prev_day_close": 1.99000000953674}, {"option": "SMCI261016P00045000", "bid": 9.3, "bid_size": 159.0, "ask": 10.0, "ask_size": 258.0, "iv": 0.7838, "open_interest": 1.0, "volume": 3.0, "delta": -0.6792, "gamma": 0.0326, "vega": 0.0521, "theta": -0.037, "rho": -0.0373, "theo": 9.5892, "change": -0.35, "open": 9.77, "high": 9.77, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-21T15:01:18", "percent_change": -3.51759, "prev_day_close": 9.94999980926514}, {"option": "SMCI261120C00001000", "bid": 34.7, "bid_size": 743.0, "ask": 38.05, "ask_size": 455.0, "iv": 4.2661, "open_interest": 161.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.002, "theo": 36.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.83, "last_trade_time": "2026-08-20T13:18:13", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "SMCI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 2.6073, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SMCI261120C00002000", "bid": 34.05, "bid_size": 1.0, "ask": 36.6, "ask_size": 1.0, "iv": 2.9842, "open_interest": 31.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0046, "theo": 35.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.39, "last_trade_time": "2026-07-29T15:03:04", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "SMCI261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 68.0, "iv": 3.3302, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-03-25T15:49:35", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "SMCI261120C00003000", "bid": 32.35, "bid_size": 21.0, "ask": 36.25, "ask_size": 21.0, "iv": 2.3511, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0006, "rho": 0.0072, "theo": 34.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-08-19T10:19:02", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "SMCI261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 70.0, "iv": 2.705, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0006, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-03-23T15:57:16", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "SMCI261120C00004000", "bid": 31.35, "bid_size": 21.0, "ask": 35.3, "ask_size": 21.0, "iv": 2.1349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": 0.0097, "theo": 33.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9749994277954}, {"option": "SMCI261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 66.0, "iv": 2.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 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": "SMCI261120C00005000", "bid": 30.4, "bid_size": 21.0, "ask": 34.3, "ask_size": 21.0, "iv": 1.966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0011, "theta": -0.001, "rho": 0.0122, "theo": 32.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9750003814697}, {"option": "SMCI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 483.0, "iv": 1.9022, "open_interest": 277.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0011, "theta": -0.001, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-11T15:26:08", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "SMCI261120C00006000", "bid": 29.4, "bid_size": 21.0, "ask": 33.3, "ask_size": 21.0, "iv": 1.7489, "open_interest": 3.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0012, "rho": 0.0146, "theo": 31.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-06-10T10:31:09", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "SMCI261120P00006000", "bid": 0.01, "bid_size": 5.0, "ask": 0.15, "ask_size": 567.0, "iv": 1.7617, "open_interest": 14.0, "volume": 14.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0012, "rho": -0.0003, "theo": 0.0267, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:52:08", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "SMCI261120C00007000", "bid": 28.4, "bid_size": 21.0, "ask": 32.35, "ask_size": 21.0, "iv": 1.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0014, "rho": 0.017, "theo": 30.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-06-05T12:21:58", "percent_change": 0.0, "prev_day_close": 30.0250005722046}, {"option": "SMCI261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 487.0, "iv": 1.598, "open_interest": 16.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0014, "rho": -0.0004, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T15:07:28", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SMCI261120C00008000", "bid": 27.45, "bid_size": 21.0, "ask": 31.35, "ask_size": 21.0, "iv": 1.5478, "open_interest": 9.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0017, "rho": 0.0194, "theo": 29.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-07-17T11:46:09", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "SMCI261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 227.0, "iv": 1.4865, "open_interest": 87.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0017, "rho": -0.0005, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-17T11:14:51", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "SMCI261120C00009000", "bid": 26.45, "bid_size": 21.0, "ask": 30.35, "ask_size": 21.0, "iv": 1.4076, "open_interest": 6.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0006, "vega": 0.0029, "theta": -0.002, "rho": 0.0218, "theo": 28.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.05, "last_trade_time": "2026-08-17T13:55:22", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "SMCI261120P00009000", "bid": 0.02, "bid_size": 1.0, "ask": 0.12, "ask_size": 1021.0, "iv": 1.3492, "open_interest": 243.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0029, "theta": -0.002, "rho": -0.0006, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-07-29T15:17:01", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SMCI261120C00010000", "bid": 25.45, "bid_size": 19.0, "ask": 29.4, "ask_size": 19.0, "iv": 1.3362, "open_interest": 11.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0022, "rho": 0.0242, "theo": 27.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "SMCI261120P00010000", "bid": 0.01, "bid_size": 1.0, "ask": 0.13, "ask_size": 1021.0, "iv": 1.2529, "open_interest": 251.0, "volume": 6.0, "delta": -0.0067, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0023, "rho": -0.0007, "theo": 0.058, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:04:21", "percent_change": -23.0769, "prev_day_close": 0.0649999985471368}, {"option": "SMCI261120C00011000", "bid": 24.6, "bid_size": 710.0, "ask": 28.3, "ask_size": 479.0, "iv": 1.2692, "open_interest": 134.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.001, "vega": 0.0041, "theta": -0.0026, "rho": 0.0265, "theo": 26.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.63, "last_trade_time": "2026-07-27T13:59:05", "percent_change": 0.0, "prev_day_close": 25.7750005722046}, {"option": "SMCI261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 728.0, "iv": 1.1783, "open_interest": 63.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.001, "vega": 0.0041, "theta": -0.0026, "rho": -0.0009, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-05T15:47:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SMCI261120C00012000", "bid": 24.2, "bid_size": 1.0, "ask": 26.75, "ask_size": 2.0, "iv": 1.2059, "open_interest": 35.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0013, "vega": 0.0048, "theta": -0.0029, "rho": 0.0288, "theo": 25.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-08-04T15:30:59", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "SMCI261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 967.0, "iv": 1.1096, "open_interest": 240.0, "volume": 2.0, "delta": -0.0098, "gamma": 0.0013, "vega": 0.0048, "theta": -0.0029, "rho": -0.001, "theo": 0.0793, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T12:52:50", "percent_change": 2.23517e-06, "prev_day_close": 0.0799999982118606}, {"option": "SMCI261120C00013000", "bid": 23.2, "bid_size": 1.0, "ask": 25.8, "ask_size": 2.0, "iv": 1.146, "open_interest": 37.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0015, "vega": 0.0057, "theta": -0.0032, "rho": 0.0311, "theo": 24.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-07-22T11:08:45", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "SMCI261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 696.0, "iv": 1.046, "open_interest": 56.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0016, "vega": 0.0057, "theta": -0.0032, "rho": -0.0012, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-12T11:17:50", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SMCI261120C00014000", "bid": 21.65, "bid_size": 1.0, "ask": 25.15, "ask_size": 1.0, "iv": 0.8698, "open_interest": 79.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0019, "vega": 0.0066, "theta": -0.0036, "rho": 0.0333, "theo": 23.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-07-23T09:31:00", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "SMCI261120P00014000", "bid": 0.01, "bid_size": 581.0, "ask": 0.19, "ask_size": 945.0, "iv": 1.0031, "open_interest": 256.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0019, "vega": 0.0066, "theta": -0.0036, "rho": -0.0015, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T14:25:17", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "SMCI261120C00015000", "bid": 21.25, "bid_size": 832.0, "ask": 23.15, "ask_size": 506.0, "iv": 0.0, "open_interest": 175.0, "volume": 5.0, "delta": 0.983, "gamma": 0.0023, "vega": 0.0078, "theta": -0.004, "rho": 0.0355, "theo": 22.5003, "change": 0.33, "open": 22.08, "high": 22.08, "low": 22.08, "tick": "no_change", "last_trade_price": 22.08, "last_trade_time": "2026-08-21T14:08:56", "percent_change": 1.51724, "prev_day_close": 21.75}, {"option": "SMCI261120P00015000", "bid": 0.08, "bid_size": 105.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.9599, "open_interest": 1691.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0023, "vega": 0.0078, "theta": -0.0041, "rho": -0.0018, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-19T11:36:12", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SMCI261120C00016000", "bid": 19.65, "bid_size": 10.0, "ask": 23.45, "ask_size": 10.0, "iv": 0.957, "open_interest": 16.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0028, "vega": 0.0091, "theta": -0.0046, "rho": 0.0376, "theo": 21.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-07-29T13:07:46", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SMCI261120P00016000", "bid": 0.09, "bid_size": 77.0, "ask": 0.23, "ask_size": 449.0, "iv": 0.9512, "open_interest": 121.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0028, "vega": 0.0092, "theta": -0.0046, "rho": -0.0021, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T13:21:22", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "SMCI261120C00017000", "bid": 19.6, "bid_size": 128.0, "ask": 21.5, "ask_size": 99.0, "iv": 0.8844, "open_interest": 57.0, "volume": 3.0, "delta": 0.9751, "gamma": 0.0034, "vega": 0.0108, "theta": -0.0053, "rho": 0.0396, "theo": 20.579, "change": 0.285, "open": 20.21, "high": 20.21, "low": 20.21, "tick": "down", "last_trade_price": 20.21, "last_trade_time": "2026-08-21T10:37:07", "percent_change": 1.43036, "prev_day_close": 19.9250001907349}, {"option": "SMCI261120P00017000", "bid": 0.11, "bid_size": 364.0, "ask": 0.27, "ask_size": 524.0, "iv": 0.9192, "open_interest": 92.0, "volume": 1.0, "delta": -0.0248, "gamma": 0.0034, "vega": 0.0108, "theta": -0.0053, "rho": -0.0026, "theo": 0.1834, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T12:53:54", "percent_change": -12.1951, "prev_day_close": 0.204999998211861}, {"option": "SMCI261120C00018000", "bid": 18.6, "bid_size": 132.0, "ask": 20.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0041, "vega": 0.0128, "theta": -0.0061, "rho": 0.0415, "theo": 19.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.65, "last_trade_time": "2026-08-19T11:49:33", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "SMCI261120P00018000", "bid": 0.18, "bid_size": 116.0, "ask": 0.31, "ask_size": 398.0, "iv": 0.9046, "open_interest": 251.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0042, "vega": 0.0128, "theta": -0.0062, "rho": -0.0032, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-20T11:01:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMCI261120C00019000", "bid": 18.1, "bid_size": 113.0, "ask": 20.45, "ask_size": 104.0, "iv": 1.1546, "open_interest": 45.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.005, "vega": 0.0152, "theta": -0.0071, "rho": 0.0432, "theo": 18.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-18T11:01:56", "percent_change": 0.0, "prev_day_close": 17.9749994277954}, {"option": "SMCI261120P00019000", "bid": 0.2, "bid_size": 788.0, "ask": 0.39, "ask_size": 403.0, "iv": 0.8803, "open_interest": 461.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.005, "vega": 0.0152, "theta": -0.0072, "rho": -0.0039, "theo": 0.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-19T12:04:14", "percent_change": 0.0, "prev_day_close": 0.265000008046627}, {"option": "SMCI261120C00020000", "bid": 17.5, "bid_size": 928.0, "ask": 18.15, "ask_size": 317.0, "iv": 0.881, "open_interest": 188.0, "volume": 2.0, "delta": 0.9539, "gamma": 0.006, "vega": 0.018, "theta": -0.0083, "rho": 0.0447, "theo": 17.7805, "change": 0.425, "open": 17.65, "high": 17.65, "low": 17.65, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-08-21T11:07:02", "percent_change": 2.46734, "prev_day_close": 17.2250003814697}, {"option": "SMCI261120P00020000", "bid": 0.27, "bid_size": 939.0, "ask": 0.42, "ask_size": 322.0, "iv": 0.8526, "open_interest": 2436.0, "volume": 10.0, "delta": -0.0461, "gamma": 0.0061, "vega": 0.018, "theta": -0.0084, "rho": -0.0048, "theo": 0.3522, "change": -0.005, "open": 0.37, "high": 0.38, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T14:20:03", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "SMCI261120C00021000", "bid": 16.1, "bid_size": 143.0, "ask": 17.35, "ask_size": 67.0, "iv": 0.763, "open_interest": 89.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0072, "vega": 0.0211, "theta": -0.0097, "rho": 0.046, "theo": 16.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-13T10:29:29", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SMCI261120P00021000", "bid": 0.36, "bid_size": 736.0, "ask": 0.51, "ask_size": 151.0, "iv": 0.8422, "open_interest": 612.0, "volume": 3.0, "delta": -0.0565, "gamma": 0.0072, "vega": 0.0212, "theta": -0.0097, "rho": -0.0059, "theo": 0.4421, "change": -0.035, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T14:33:14", "percent_change": -7.21649, "prev_day_close": 0.484999999403954}, {"option": "SMCI261120C00022000", "bid": 15.6, "bid_size": 1288.0, "ask": 16.45, "ask_size": 502.0, "iv": 0.8462, "open_interest": 257.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0084, "vega": 0.0246, "theta": -0.0112, "rho": 0.047, "theo": 16.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-08-13T13:31:29", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SMCI261120P00022000", "bid": 0.52, "bid_size": 108.0, "ask": 0.6, "ask_size": 68.0, "iv": 0.8399, "open_interest": 1692.0, "volume": 7.0, "delta": -0.0686, "gamma": 0.0085, "vega": 0.0246, "theta": -0.0112, "rho": -0.0072, "theo": 0.5532, "change": -0.02, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T11:37:41", "percent_change": -3.33334, "prev_day_close": 0.600000023841858}, {"option": "SMCI261120C00023000", "bid": 14.55, "bid_size": 1418.0, "ask": 15.55, "ask_size": 344.0, "iv": 0.7947, "open_interest": 255.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0098, "vega": 0.0283, "theta": -0.0128, "rho": 0.0479, "theo": 15.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-08-18T14:23:36", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "SMCI261120P00023000", "bid": 0.64, "bid_size": 82.0, "ask": 0.73, "ask_size": 22.0, "iv": 0.8296, "open_interest": 528.0, "volume": 3.0, "delta": -0.0827, "gamma": 0.0099, "vega": 0.0284, "theta": -0.0129, "rho": -0.0087, "theo": 0.6882, "change": -0.055, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T13:36:16", "percent_change": -7.28477, "prev_day_close": 0.754999995231628}, {"option": "SMCI261120C00024000", "bid": 13.75, "bid_size": 1422.0, "ask": 14.7, "ask_size": 347.0, "iv": 0.7959, "open_interest": 652.0, "volume": 6.0, "delta": 0.9018, "gamma": 0.0112, "vega": 0.0322, "theta": -0.0145, "rho": 0.0485, "theo": 14.319, "change": 0.65, "open": 13.8, "high": 14.25, "low": 13.8, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-08-21T15:46:13", "percent_change": 4.77941, "prev_day_close": 13.5999999046326}, {"option": "SMCI261120P00024000", "bid": 0.79, "bid_size": 146.0, "ask": 0.89, "ask_size": 54.0, "iv": 0.8233, "open_interest": 747.0, "volume": 52.0, "delta": -0.0985, "gamma": 0.0113, "vega": 0.0323, "theta": -0.0146, "rho": -0.0104, "theo": 0.8485, "change": -0.06, "open": 0.83, "high": 0.88, "low": 0.83, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-21T12:41:46", "percent_change": -6.38298, "prev_day_close": 0.940000027418136}, {"option": "SMCI261120C00025000", "bid": 12.25, "bid_size": 1493.0, "ask": 14.8, "ask_size": 783.0, "iv": 0.8244, "open_interest": 508.0, "volume": 10.0, "delta": 0.8843, "gamma": 0.0127, "vega": 0.0363, "theta": -0.0163, "rho": 0.0489, "theo": 13.5169, "change": 0.245, "open": 13.42, "high": 13.42, "low": 13.42, "tick": "no_change", "last_trade_price": 13.42, "last_trade_time": "2026-08-21T12:55:02", "percent_change": 1.85958, "prev_day_close": 13.1749997138977}, {"option": "SMCI261120P00025000", "bid": 1.0, "bid_size": 10.0, "ask": 1.07, "ask_size": 60.0, "iv": 0.8218, "open_interest": 5757.0, "volume": 51.0, "delta": -0.1161, "gamma": 0.0128, "vega": 0.0364, "theta": -0.0164, "rho": -0.0122, "theo": 1.0363, "change": -0.1, "open": 1.04, "high": 1.05, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:34:15", "percent_change": -9.09091, "prev_day_close": 1.09999996423721}, {"option": "SMCI261120C00026000", "bid": 12.2, "bid_size": 1366.0, "ask": 13.65, "ask_size": 686.0, "iv": 0.8636, "open_interest": 438.0, "volume": 11.0, "delta": 0.8653, "gamma": 0.0142, "vega": 0.0403, "theta": -0.0181, "rho": 0.049, "theo": 12.7431, "change": 0.2, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-21T11:30:11", "percent_change": 1.61291, "prev_day_close": 12.3999996185303}, {"option": "SMCI261120P00026000", "bid": 1.18, "bid_size": 117.0, "ask": 1.29, "ask_size": 88.0, "iv": 0.8149, "open_interest": 2344.0, "volume": 2004.0, "delta": -0.1352, "gamma": 0.0143, "vega": 0.0405, "theta": -0.0182, "rho": -0.0143, "theo": 1.2524, "change": -0.08, "open": 1.21, "high": 1.25, "low": 1.21, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T14:58:28", "percent_change": -6.01504, "prev_day_close": 1.3299999833107}, {"option": "SMCI261120C00027000", "bid": 11.35, "bid_size": 1432.0, "ask": 12.6, "ask_size": 718.0, "iv": 0.8116, "open_interest": 483.0, "volume": 7.0, "delta": 0.8448, "gamma": 0.0156, "vega": 0.0444, "theta": -0.0199, "rho": 0.049, "theo": 11.9989, "change": 0.11, "open": 11.95, "high": 11.95, "low": 11.81, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-08-21T14:37:11", "percent_change": 0.940173, "prev_day_close": 11.6999998092651}, {"option": "SMCI261120P00027000", "bid": 1.43, "bid_size": 109.0, "ask": 1.57, "ask_size": 99.0, "iv": 0.8173, "open_interest": 1926.0, "volume": 32.0, "delta": -0.1559, "gamma": 0.0158, "vega": 0.0445, "theta": -0.02, "rho": -0.0164, "theo": 1.4985, "change": -0.08, "open": 1.51, "high": 1.51, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-21T14:27:45", "percent_change": -5.09554, "prev_day_close": 1.56999999284744}, {"option": "SMCI261120C00028000", "bid": 10.8, "bid_size": 1249.0, "ask": 11.65, "ask_size": 477.0, "iv": 0.8027, "open_interest": 274.0, "volume": 3.0, "delta": 0.8231, "gamma": 0.0171, "vega": 0.0483, "theta": -0.0216, "rho": 0.0488, "theo": 11.2846, "change": 0.29, "open": 10.95, "high": 11.25, "low": 10.95, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-08-21T12:35:08", "percent_change": 2.6484, "prev_day_close": 10.9499998092651}, {"option": "SMCI261120P00028000", "bid": 1.67, "bid_size": 99.0, "ask": 1.98, "ask_size": 849.0, "iv": 0.8256, "open_interest": 970.0, "volume": 27.0, "delta": -0.1778, "gamma": 0.0172, "vega": 0.0485, "theta": -0.0218, "rho": -0.0188, "theo": 1.7746, "change": -0.075, "open": 1.79, "high": 1.88, "low": 1.76, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-21T14:27:12", "percent_change": -4.04312, "prev_day_close": 1.85499995946884}, {"option": "SMCI261120C00029000", "bid": 10.4, "bid_size": 204.0, "ask": 10.95, "ask_size": 561.0, "iv": 0.8279, "open_interest": 494.0, "volume": 11.0, "delta": 0.8002, "gamma": 0.0184, "vega": 0.0521, "theta": -0.0233, "rho": 0.0483, "theo": 10.6012, "change": 0.25, "open": 10.5, "high": 10.53, "low": 10.35, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-21T15:23:03", "percent_change": 2.43902, "prev_day_close": 10.25}, {"option": "SMCI261120P00029000", "bid": 2.01, "bid_size": 46.0, "ask": 2.16, "ask_size": 249.0, "iv": 0.8143, "open_interest": 1713.0, "volume": 7.0, "delta": -0.2009, "gamma": 0.0186, "vega": 0.0522, "theta": -0.0234, "rho": -0.0212, "theo": 2.082, "change": -0.05, "open": 2.09, "high": 2.13, "low": 2.07, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-21T13:42:35", "percent_change": -2.29358, "prev_day_close": 2.1800000667572}, {"option": "SMCI261120C00030000", "bid": 9.65, "bid_size": 1028.0, "ask": 10.3, "ask_size": 572.0, "iv": 0.8173, "open_interest": 1444.0, "volume": 43.0, "delta": 0.7764, "gamma": 0.0197, "vega": 0.0556, "theta": -0.0248, "rho": 0.0477, "theo": 9.9486, "change": 0.555, "open": 10.21, "high": 10.21, "low": 9.6, "tick": "no_change", "last_trade_price": 10.08, "last_trade_time": "2026-08-21T15:37:10", "percent_change": 5.82677, "prev_day_close": 9.52500009536743}, {"option": "SMCI261120P00030000", "bid": 2.2, "bid_size": 723.0, "ask": 2.5, "ask_size": 81.0, "iv": 0.8, "open_interest": 1280.0, "volume": 192.0, "delta": -0.2249, "gamma": 0.0199, "vega": 0.0558, "theta": -0.025, "rho": -0.0238, "theo": 2.4202, "change": -0.14, "open": 2.35, "high": 2.46, "low": 2.35, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-21T15:48:35", "percent_change": -5.5336, "prev_day_close": 2.52999997138977}, {"option": "SMCI261120C00031000", "bid": 9.25, "bid_size": 54.0, "ask": 9.55, "ask_size": 124.0, "iv": 0.824, "open_interest": 612.0, "volume": 140.0, "delta": 0.7518, "gamma": 0.0209, "vega": 0.0589, "theta": -0.0263, "rho": 0.047, "theo": 9.3273, "change": 0.36, "open": 9.46, "high": 9.46, "low": 9.05, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-08-21T15:19:43", "percent_change": 4.04494, "prev_day_close": 8.90000009536743}, {"option": "SMCI261120P00031000", "bid": 2.45, "bid_size": 1049.0, "ask": 3.1, "ask_size": 748.0, "iv": 0.8091, "open_interest": 580.0, "volume": 4.0, "delta": -0.2497, "gamma": 0.0211, "vega": 0.0591, "theta": -0.0265, "rho": -0.0263, "theo": 2.7903, "change": -0.13, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-21T15:17:43", "percent_change": -4.45205, "prev_day_close": 2.91999995708466}, {"option": "SMCI261120C00032000", "bid": 8.3, "bid_size": 1154.0, "ask": 9.2, "ask_size": 713.0, "iv": 0.8131, "open_interest": 882.0, "volume": 71.0, "delta": 0.7266, "gamma": 0.022, "vega": 0.0619, "theta": -0.0276, "rho": 0.0461, "theo": 8.7369, "change": 0.3, "open": 8.43, "high": 8.7, "low": 8.4, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-21T15:20:35", "percent_change": 3.57143, "prev_day_close": 8.40000009536743}, {"option": "SMCI261120P00032000", "bid": 3.1, "bid_size": 83.0, "ask": 3.3, "ask_size": 484.0, "iv": 0.8124, "open_interest": 856.0, "volume": 6.0, "delta": -0.2752, "gamma": 0.0222, "vega": 0.0621, "theta": -0.0279, "rho": -0.029, "theo": 3.1912, "change": -0.175, "open": 3.25, "high": 3.25, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T15:15:09", "percent_change": -5.26316, "prev_day_close": 3.32500004768372}, {"option": "SMCI261120C00033000", "bid": 8.1, "bid_size": 67.0, "ask": 8.4, "ask_size": 201.0, "iv": 0.8218, "open_interest": 656.0, "volume": 281.0, "delta": 0.7009, "gamma": 0.0229, "vega": 0.0646, "theta": -0.0288, "rho": 0.045, "theo": 8.1773, "change": 0.45, "open": 8.02, "high": 8.3, "low": 7.83, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-21T15:44:11", "percent_change": 5.76923, "prev_day_close": 7.79999995231628}, {"option": "SMCI261120P00033000", "bid": 3.5, "bid_size": 62.0, "ask": 3.9, "ask_size": 890.0, "iv": 0.8224, "open_interest": 821.0, "volume": 14.0, "delta": -0.3011, "gamma": 0.0232, "vega": 0.0648, "theta": -0.0291, "rho": -0.0317, "theo": 3.6236, "change": -0.125, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-21T12:39:48", "percent_change": -3.31126, "prev_day_close": 3.77499997615814}, {"option": "SMCI261120C00034000", "bid": 7.45, "bid_size": 345.0, "ask": 7.95, "ask_size": 627.0, "iv": 0.8181, "open_interest": 1216.0, "volume": 119.0, "delta": 0.675, "gamma": 0.0238, "vega": 0.0669, "theta": -0.0299, "rho": 0.044, "theo": 7.6481, "change": 0.37, "open": 7.3, "high": 7.72, "low": 7.3, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-08-21T15:45:39", "percent_change": 5.03402, "prev_day_close": 7.34999990463257}, {"option": "SMCI261120P00034000", "bid": 3.8, "bid_size": 734.0, "ask": 4.25, "ask_size": 271.0, "iv": 0.8012, "open_interest": 565.0, "volume": 19.0, "delta": -0.3273, "gamma": 0.0241, "vega": 0.0671, "theta": -0.0302, "rho": -0.0346, "theo": 4.0864, "change": -0.275, "open": 4.15, "high": 4.2, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T11:14:43", "percent_change": -6.43275, "prev_day_close": 4.27499985694885}, {"option": "SMCI261120C00035000", "bid": 7.05, "bid_size": 80.0, "ask": 7.35, "ask_size": 419.0, "iv": 0.8177, "open_interest": 2004.0, "volume": 38.0, "delta": 0.6491, "gamma": 0.0245, "vega": 0.069, "theta": -0.0308, "rho": 0.0428, "theo": 7.1486, "change": 0.225, "open": 7.2, "high": 7.2, "low": 6.7, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T12:49:50", "percent_change": 3.32104, "prev_day_close": 6.77499985694885}, {"option": "SMCI261120P00035000", "bid": 4.45, "bid_size": 92.0, "ask": 4.65, "ask_size": 26.0, "iv": 0.806, "open_interest": 2783.0, "volume": 2018.0, "delta": -0.3536, "gamma": 0.0248, "vega": 0.0691, "theta": -0.0312, "rho": -0.0372, "theo": 4.5793, "change": -0.155, "open": 4.6, "high": 4.7, "low": 4.56, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-08-21T13:44:23", "percent_change": -3.24607, "prev_day_close": 4.77499985694885}, {"option": "SMCI261120C00036000", "bid": 6.6, "bid_size": 43.0, "ask": 6.8, "ask_size": 257.0, "iv": 0.8134, "open_interest": 1191.0, "volume": 219.0, "delta": 0.6231, "gamma": 0.0251, "vega": 0.0706, "theta": -0.0315, "rho": 0.0415, "theo": 6.6784, "change": 0.425, "open": 6.55, "high": 6.8, "low": 6.25, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T15:59:07", "percent_change": 6.77291, "prev_day_close": 6.27500009536743}, {"option": "SMCI261120P00036000", "bid": 4.9, "bid_size": 283.0, "ask": 5.4, "ask_size": 744.0, "iv": 0.8171, "open_interest": 226.0, "volume": 17.0, "delta": -0.3799, "gamma": 0.0254, "vega": 0.0707, "theta": -0.032, "rho": -0.0398, "theo": 5.1023, "change": -0.175, "open": 5.05, "high": 5.27, "low": 5.05, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-21T15:56:38", "percent_change": -3.28639, "prev_day_close": 5.32500004768372}, {"option": "SMCI261120C00037000", "bid": 6.05, "bid_size": 132.0, "ask": 6.5, "ask_size": 531.0, "iv": 0.8161, "open_interest": 496.0, "volume": 77.0, "delta": 0.5974, "gamma": 0.0256, "vega": 0.072, "theta": -0.0321, "rho": 0.0402, "theo": 6.2363, "change": 0.125, "open": 6.25, "high": 6.25, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T14:56:51", "percent_change": 2.12766, "prev_day_close": 5.875}, {"option": "SMCI261120P00037000", "bid": 5.35, "bid_size": 641.0, "ask": 5.95, "ask_size": 533.0, "iv": 0.8103, "open_interest": 806.0, "volume": 49.0, "delta": -0.406, "gamma": 0.0259, "vega": 0.072, "theta": -0.0326, "rho": -0.0425, "theo": 5.6531, "change": -0.275, "open": 5.62, "high": 5.7, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T12:35:34", "percent_change": -4.68085, "prev_day_close": 5.875}, {"option": "SMCI261120C00038000", "bid": 5.75, "bid_size": 26.0, "ask": 6.0, "ask_size": 640.0, "iv": 0.8185, "open_interest": 3515.0, "volume": 59.0, "delta": 0.5719, "gamma": 0.0259, "vega": 0.073, "theta": -0.0326, "rho": 0.0388, "theo": 5.8216, "change": 0.38, "open": 5.8, "high": 5.95, "low": 5.55, "tick": "no_change", "last_trade_price": 5.88, "last_trade_time": "2026-08-21T15:56:38", "percent_change": 6.90909, "prev_day_close": 5.5}, {"option": "SMCI261120P00038000", "bid": 6.1, "bid_size": 96.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.8068, "open_interest": 225.0, "volume": 63.0, "delta": -0.4318, "gamma": 0.0263, "vega": 0.073, "theta": -0.0331, "rho": -0.0448, "theo": 6.2322, "change": -0.275, "open": 6.35, "high": 6.42, "low": 6.15, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T15:59:21", "percent_change": -4.24711, "prev_day_close": 6.47500014305115}, {"option": "SMCI261120C00039000", "bid": 5.25, "bid_size": 148.0, "ask": 5.65, "ask_size": 623.0, "iv": 0.8141, "open_interest": 1096.0, "volume": 43.0, "delta": 0.5469, "gamma": 0.0261, "vega": 0.0737, "theta": -0.0329, "rho": 0.0374, "theo": 5.4332, "change": 0.075, "open": 5.6, "high": 5.6, "low": 5.04, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T13:30:33", "percent_change": 1.46341, "prev_day_close": 5.125}, {"option": "SMCI261120P00039000", "bid": 6.6, "bid_size": 203.0, "ask": 7.0, "ask_size": 262.0, "iv": 0.8067, "open_interest": 273.0, "volume": 8.0, "delta": -0.4572, "gamma": 0.0266, "vega": 0.0736, "theta": -0.0335, "rho": -0.0476, "theo": 6.8378, "change": -0.2, "open": 6.8, "high": 6.9, "low": 6.8, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-21T10:17:26", "percent_change": -2.83688, "prev_day_close": 7.04999995231628}, {"option": "SMCI261120C00040000", "bid": 5.0, "bid_size": 25.0, "ask": 5.25, "ask_size": 441.0, "iv": 0.8201, "open_interest": 5068.0, "volume": 422.0, "delta": 0.5224, "gamma": 0.0262, "vega": 0.074, "theta": -0.0331, "rho": 0.0361, "theo": 5.0698, "change": 0.355, "open": 4.97, "high": 5.2, "low": 4.8, "tick": "no_change", "last_trade_price": 5.13, "last_trade_time": "2026-08-21T15:56:38", "percent_change": 7.43456, "prev_day_close": 4.77499985694885}, {"option": "SMCI261120P00040000", "bid": 7.2, "bid_size": 300.0, "ask": 7.8, "ask_size": 653.0, "iv": 0.8169, "open_interest": 640.0, "volume": 3.0, "delta": -0.4821, "gamma": 0.0267, "vega": 0.074, "theta": -0.0337, "rho": -0.05, "theo": 7.4685, "change": -0.275, "open": 7.75, "high": 7.75, "low": 7.45, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T13:15:08", "percent_change": -3.53698, "prev_day_close": 7.77500009536743}, {"option": "SMCI261120C00041000", "bid": 4.35, "bid_size": 1228.0, "ask": 5.0, "ask_size": 536.0, "iv": 0.8062, "open_interest": 645.0, "volume": 125.0, "delta": 0.4985, "gamma": 0.0262, "vega": 0.0741, "theta": -0.0332, "rho": 0.0346, "theo": 4.7304, "change": 0.175, "open": 4.7, "high": 4.8, "low": 4.5, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T15:26:53", "percent_change": 3.9548, "prev_day_close": 4.42499995231628}, {"option": "SMCI261120P00041000", "bid": 7.75, "bid_size": 418.0, "ask": 8.45, "ask_size": 294.0, "iv": 0.8104, "open_interest": 700.0, "volume": 2.0, "delta": -0.5064, "gamma": 0.0267, "vega": 0.074, "theta": -0.0338, "rho": -0.0519, "theo": 8.1241, "change": -0.3, "open": 8.1, "high": 8.15, "low": 8.1, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-21T10:16:38", "percent_change": -3.5503, "prev_day_close": 8.4500002861023}, {"option": "SMCI261120C00042000", "bid": 4.25, "bid_size": 110.0, "ask": 4.65, "ask_size": 607.0, "iv": 0.8197, "open_interest": 830.0, "volume": 98.0, "delta": 0.4753, "gamma": 0.0262, "vega": 0.074, "theta": -0.0332, "rho": 0.0333, "theo": 4.4139, "change": 0.05, "open": 4.55, "high": 4.55, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-21T13:47:05", "percent_change": 1.21951, "prev_day_close": 4.09999990463257}, {"option": "SMCI261120P00042000", "bid": 8.45, "bid_size": 477.0, "ask": 9.05, "ask_size": 177.0, "iv": 0.8076, "open_interest": 622.0, "volume": 3.0, "delta": -0.5301, "gamma": 0.0267, "vega": 0.0738, "theta": -0.0339, "rho": -0.0545, "theo": 8.8026, "change": -0.375, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-08-21T10:01:51", "percent_change": -4.0872, "prev_day_close": 9.17500019073486}, {"option": "SMCI261120C00043000", "bid": 3.85, "bid_size": 1016.0, "ask": 4.35, "ask_size": 501.0, "iv": 0.8135, "open_interest": 827.0, "volume": 56.0, "delta": 0.4528, "gamma": 0.026, "vega": 0.0736, "theta": -0.0331, "rho": 0.0319, "theo": 4.1186, "change": 0.23, "open": 4.25, "high": 4.25, "low": 3.88, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-08-21T15:06:52", "percent_change": 5.97403, "prev_day_close": 3.85000002384186}, {"option": "SMCI261120P00043000", "bid": 9.2, "bid_size": 387.0, "ask": 9.7, "ask_size": 195.0, "iv": 0.8088, "open_interest": 407.0, "volume": 1.0, "delta": -0.553, "gamma": 0.0265, "vega": 0.0733, "theta": -0.0338, "rho": -0.0565, "theo": 9.5027, "change": -0.225, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-21T14:53:18", "percent_change": -2.29007, "prev_day_close": 9.82499980926514}, {"option": "SMCI261120C00044000", "bid": 3.65, "bid_size": 693.0, "ask": 4.05, "ask_size": 439.0, "iv": 0.8182, "open_interest": 1355.0, "volume": 32.0, "delta": 0.4311, "gamma": 0.0257, "vega": 0.073, "theta": -0.0328, "rho": 0.0305, "theo": 3.8438, "change": 0.28, "open": 3.55, "high": 3.98, "low": 3.55, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-08-21T15:06:52", "percent_change": 7.88732, "prev_day_close": 3.55000007152557}, {"option": "SMCI261120P00044000", "bid": 9.85, "bid_size": 352.0, "ask": 10.4, "ask_size": 130.0, "iv": 0.8037, "open_interest": 173.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0263, "vega": 0.0725, "theta": -0.0336, "rho": -0.058, "theo": 10.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-20T11:06:22", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "SMCI261120C00045000", "bid": 3.45, "bid_size": 86.0, "ask": 3.8, "ask_size": 497.0, "iv": 0.824, "open_interest": 4313.0, "volume": 87.0, "delta": 0.4102, "gamma": 0.0254, "vega": 0.0722, "theta": -0.0325, "rho": 0.0292, "theo": 3.5881, "change": 0.225, "open": 3.63, "high": 3.67, "low": 3.37, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T15:54:54", "percent_change": 6.66667, "prev_day_close": 3.375}, {"option": "SMCI261120P00045000", "bid": 10.5, "bid_size": 456.0, "ask": 11.35, "ask_size": 287.0, "iv": 0.8133, "open_interest": 365.0, "volume": 23.0, "delta": -0.5967, "gamma": 0.026, "vega": 0.0717, "theta": -0.0333, "rho": -0.0601, "theo": 10.9647, "change": -0.545, "open": 11.03, "high": 11.2, "low": 10.93, "tick": "down", "last_trade_price": 10.93, "last_trade_time": "2026-08-21T15:45:39", "percent_change": -4.74945, "prev_day_close": 11.4749999046326}, {"option": "SMCI261120C00046000", "bid": 3.05, "bid_size": 1141.0, "ask": 3.5, "ask_size": 87.0, "iv": 0.8099, "open_interest": 622.0, "volume": 8.0, "delta": 0.3901, "gamma": 0.025, "vega": 0.0713, "theta": -0.0322, "rho": 0.0279, "theo": 3.3502, "change": 0.035, "open": 3.23, "high": 3.31, "low": 3.2, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-08-21T15:13:52", "percent_change": 1.0687, "prev_day_close": 3.27499997615814}, {"option": "SMCI261120P00046000", "bid": 11.6, "bid_size": 10.0, "ask": 12.1, "ask_size": 189.0, "iv": 0.8384, "open_interest": 246.0, "volume": 6.0, "delta": -0.6173, "gamma": 0.0257, "vega": 0.0707, "theta": -0.033, "rho": -0.0614, "theo": 11.7232, "change": -0.31, "open": 11.74, "high": 11.74, "low": 11.74, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-08-21T09:45:56", "percent_change": -2.57262, "prev_day_close": 12.0500001907349}, {"option": "SMCI261120C00047000", "bid": 2.84, "bid_size": 1038.0, "ask": 3.25, "ask_size": 15.0, "iv": 0.8101, "open_interest": 712.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0246, "vega": 0.0702, "theta": -0.0317, "rho": 0.0267, "theo": 3.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-20T14:34:30", "percent_change": 0.0, "prev_day_close": 3.07000005245209}, {"option": "SMCI261120P00047000", "bid": 12.0, "bid_size": 476.0, "ask": 12.9, "ask_size": 322.0, "iv": 0.8151, "open_interest": 156.0, "volume": 9.0, "delta": -0.6371, "gamma": 0.0253, "vega": 0.0694, "theta": -0.0326, "rho": -0.0633, "theo": 12.499, "change": -0.25, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-08-21T13:54:27", "percent_change": -1.93799, "prev_day_close": 12.9000000953674}, {"option": "SMCI261120C00048000", "bid": 2.69, "bid_size": 949.0, "ask": 3.3, "ask_size": 869.0, "iv": 0.8343, "open_interest": 1489.0, "volume": 99.0, "delta": 0.3524, "gamma": 0.0241, "vega": 0.069, "theta": -0.0312, "rho": 0.0254, "theo": 2.9237, "change": 0.06, "open": 2.97, "high": 2.97, "low": 2.68, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-08-21T12:52:58", "percent_change": 2.16607, "prev_day_close": 2.76999998092651}, {"option": "SMCI261120P00048000", "bid": 12.95, "bid_size": 228.0, "ask": 13.6, "ask_size": 192.0, "iv": 0.8215, "open_interest": 85.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0248, "vega": 0.068, "theta": -0.0322, "rho": -0.0642, "theo": 13.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.28, "last_trade_time": "2026-08-12T13:32:47", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SMCI261120C00049000", "bid": 2.59, "bid_size": 434.0, "ask": 2.86, "ask_size": 61.0, "iv": 0.8246, "open_interest": 638.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0236, "vega": 0.0677, "theta": -0.0307, "rho": 0.0243, "theo": 2.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-08-20T13:58:38", "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "SMCI261120P00049000", "bid": 13.75, "bid_size": 233.0, "ask": 14.4, "ask_size": 182.0, "iv": 0.8223, "open_interest": 50.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0243, "vega": 0.0667, "theta": -0.0316, "rho": -0.0658, "theo": 14.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-07-23T10:55:58", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SMCI261120C00050000", "bid": 2.48, "bid_size": 72.0, "ask": 2.62, "ask_size": 2.0, "iv": 0.8268, "open_interest": 6085.0, "volume": 224.0, "delta": 0.318, "gamma": 0.023, "vega": 0.0663, "theta": -0.0301, "rho": 0.0232, "theo": 2.5558, "change": 0.205, "open": 2.64, "high": 2.64, "low": 2.4, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T15:32:20", "percent_change": 8.5595, "prev_day_close": 2.39499998092651}, {"option": "SMCI261120P00050000", "bid": 14.35, "bid_size": 450.0, "ask": 15.25, "ask_size": 205.0, "iv": 0.8092, "open_interest": 170.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0238, "vega": 0.065, "theta": -0.0311, "rho": -0.0668, "theo": 14.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-08-20T11:45:49", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "SMCI261120C00055000", "bid": 1.77, "bid_size": 124.0, "ask": 1.95, "ask_size": 71.0, "iv": 0.8413, "open_interest": 1634.0, "volume": 18.0, "delta": 0.2457, "gamma": 0.0201, "vega": 0.0585, "theta": -0.0268, "rho": 0.0182, "theo": 1.8446, "change": 0.115, "open": 1.73, "high": 1.92, "low": 1.73, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-21T15:41:39", "percent_change": 6.51558, "prev_day_close": 1.76500004529953}, {"option": "SMCI261120P00055000", "bid": 18.85, "bid_size": 275.0, "ask": 19.65, "ask_size": 188.0, "iv": 0.8468, "open_interest": 154.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.021, "vega": 0.0563, "theta": -0.0281, "rho": -0.07, "theo": 19.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.82, "last_trade_time": "2026-08-20T11:05:49", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "SMCI261120C00060000", "bid": 1.29, "bid_size": 348.0, "ask": 1.45, "ask_size": 50.0, "iv": 0.8542, "open_interest": 2882.0, "volume": 151.0, "delta": 0.1909, "gamma": 0.0171, "vega": 0.0505, "theta": -0.0234, "rho": 0.0142, "theo": 1.357, "change": 0.05, "open": 1.42, "high": 1.42, "low": 1.26, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-21T15:01:36", "percent_change": 3.81679, "prev_day_close": 1.31000000238419}, {"option": "SMCI261120P00060000", "bid": 23.35, "bid_size": 298.0, "ask": 24.15, "ask_size": 131.0, "iv": 0.8578, "open_interest": 152.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0182, "vega": 0.0473, "theta": -0.025, "rho": -0.0697, "theo": 23.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.38, "last_trade_time": "2026-08-20T11:05:49", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "SMCI261120C00065000", "bid": 0.98, "bid_size": 84.0, "ask": 1.07, "ask_size": 2.0, "iv": 0.8672, "open_interest": 6976.0, "volume": 53.0, "delta": 0.15, "gamma": 0.0144, "vega": 0.0433, "theta": -0.0204, "rho": 0.0113, "theo": 1.0222, "change": 0.09, "open": 1.03, "high": 1.06, "low": 0.99, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-08-21T15:39:00", "percent_change": 9.27835, "prev_day_close": 0.969999998807907}, {"option": "SMCI261120P00065000", "bid": 27.9, "bid_size": 253.0, "ask": 29.3, "ask_size": 114.0, "iv": 0.9165, "open_interest": 11.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0156, "vega": 0.0389, "theta": -0.0222, "rho": -0.0668, "theo": 28.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-08-13T09:30:00", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "SMCI261120C00070000", "bid": 0.71, "bid_size": 315.0, "ask": 0.89, "ask_size": 31.0, "iv": 0.8857, "open_interest": 452.0, "volume": 15.0, "delta": 0.1198, "gamma": 0.0121, "vega": 0.0371, "theta": -0.0177, "rho": 0.0091, "theo": 0.79, "change": -0.02, "open": 0.78, "high": 0.79, "low": 0.71, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-21T15:31:04", "percent_change": -2.46914, "prev_day_close": 0.810000002384186}, {"option": "SMCI261120P00070000", "bid": 32.2, "bid_size": 64.0, "ask": 34.1, "ask_size": 54.0, "iv": 0.8728, "open_interest": 1.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0135, "vega": 0.0313, "theta": -0.0199, "rho": -0.0602, "theo": 33.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.99, "last_trade_time": "2026-08-13T12:20:26", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "SMCI261120C00075000", "bid": 0.54, "bid_size": 166.0, "ask": 0.69, "ask_size": 93.0, "iv": 0.897, "open_interest": 1485.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0102, "vega": 0.0319, "theta": -0.0155, "rho": 0.0074, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-20T12:36:25", "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "SMCI261120P00075000", "bid": 37.55, "bid_size": 100.0, "ask": 38.65, "ask_size": 105.0, "iv": 0.9257, "open_interest": 87.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0118, "vega": 0.0245, "theta": -0.0179, "rho": -0.0524, "theo": 38.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-08-12T13:06:08", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "SMCI261218C00001000", "bid": 34.45, "bid_size": 865.0, "ask": 38.15, "ask_size": 553.0, "iv": 3.0005, "open_interest": 152.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0032, "theo": 36.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-08-20T14:07:53", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "SMCI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 3.0327, "open_interest": 96.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-20T11:01:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCI261218C00002000", "bid": 33.35, "bid_size": 26.0, "ask": 37.25, "ask_size": 26.0, "iv": 2.2288, "open_interest": 0.0, "volume": 10.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0064, "theo": 35.2744, "change": 0.75, "open": 35.55, "high": 35.55, "low": 35.55, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 2.15517, "prev_day_close": 34.8000011444092}, {"option": "SMCI261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 2.5193, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-21T15:19:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMCI261218C00003000", "bid": 33.1, "bid_size": 1.0, "ask": 35.55, "ask_size": 1.0, "iv": 1.9698, "open_interest": 858.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": 0.0096, "theo": 34.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-07-22T12:30:00", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "SMCI261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 2.0123, "open_interest": 918.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-10T15:49:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCI261218C00004000", "bid": 31.4, "bid_size": 26.0, "ask": 35.3, "ask_size": 26.0, "iv": 1.7874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.001, "theta": -0.0006, "rho": 0.0127, "theo": 33.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-05-26T09:33:46", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SMCI261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 158.0, "iv": 1.7709, "open_interest": 4007.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.001, "theta": -0.0006, "rho": -0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-22T12:37:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCI261218C00005000", "bid": 30.65, "bid_size": 1407.0, "ask": 33.5, "ask_size": 823.0, "iv": 0.0, "open_interest": 3076.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0008, "rho": 0.0159, "theo": 32.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-07-20T11:46:27", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "SMCI261218P00005000", "bid": 0.02, "bid_size": 4.0, "ask": 0.08, "ask_size": 470.0, "iv": 1.589, "open_interest": 947.0, "volume": 10.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0008, "rho": -0.0003, "theo": 0.0228, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:25:03", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "SMCI261218C00006000", "bid": 29.45, "bid_size": 26.0, "ask": 33.35, "ask_size": 26.0, "iv": 1.5279, "open_interest": 6.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0018, "theta": -0.001, "rho": 0.019, "theo": 31.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.68, "last_trade_time": "2026-08-06T10:14:58", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "SMCI261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.322, "open_interest": 111.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0018, "theta": -0.001, "rho": -0.0004, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T11:10:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCI261218C00007000", "bid": 28.45, "bid_size": 26.0, "ask": 32.35, "ask_size": 26.0, "iv": 1.3568, "open_interest": 18.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0012, "rho": 0.0221, "theo": 30.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.83, "last_trade_time": "2026-08-06T10:04:11", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "SMCI261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2113, "open_interest": 942.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0012, "rho": -0.0006, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T10:55:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCI261218C00008000", "bid": 28.2, "bid_size": 1.0, "ask": 30.75, "ask_size": 1.0, "iv": 1.39, "open_interest": 37.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0005, "vega": 0.003, "theta": -0.0015, "rho": 0.0252, "theo": 29.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-08-06T10:10:22", "percent_change": 0.0, "prev_day_close": 28.7249994277954}, {"option": "SMCI261218P00008000", "bid": 0.03, "bid_size": 2.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1833, "open_interest": 640.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.003, "theta": -0.0015, "rho": -0.0007, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T15:33:24", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "SMCI261218C00009000", "bid": 26.6, "bid_size": 1.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0007, "vega": 0.0037, "theta": -0.0017, "rho": 0.0282, "theo": 28.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.84, "last_trade_time": "2026-08-06T10:14:58", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SMCI261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0334, "open_interest": 81.0, "volume": 3.0, "delta": -0.0061, "gamma": 0.0007, "vega": 0.0037, "theta": -0.0017, "rho": -0.0009, "theo": 0.0576, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T09:44:37", "percent_change": -7.6923, "prev_day_close": 0.0649999976158142}, {"option": "SMCI261218C00010000", "bid": 26.25, "bid_size": 1.0, "ask": 28.7, "ask_size": 1.0, "iv": 1.1446, "open_interest": 447.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0009, "vega": 0.0044, "theta": -0.002, "rho": 0.0312, "theo": 27.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-12T12:52:22", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "SMCI261218P00010000", "bid": 0.02, "bid_size": 51.0, "ask": 0.14, "ask_size": 1104.0, "iv": 1.1203, "open_interest": 1676.0, "volume": 3.0, "delta": -0.0076, "gamma": 0.0009, "vega": 0.0045, "theta": -0.002, "rho": -0.0011, "theo": 0.0695, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:07:28", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "SMCI261218C00011000", "bid": 24.55, "bid_size": 26.0, "ask": 28.45, "ask_size": 26.0, "iv": 1.0843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0011, "vega": 0.0053, "theta": -0.0023, "rho": 0.0342, "theo": 26.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-04-08T10:40:31", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "SMCI261218P00011000", "bid": 0.01, "bid_size": 321.0, "ask": 0.17, "ask_size": 1086.0, "iv": 1.0621, "open_interest": 313.0, "volume": 3.0, "delta": -0.0094, "gamma": 0.0011, "vega": 0.0054, "theta": -0.0023, "rho": -0.0013, "theo": 0.0834, "change": 0.03, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:39:59", "percent_change": 42.8571, "prev_day_close": 0.0700000002980232}, {"option": "SMCI261218C00012000", "bid": 24.3, "bid_size": 1.0, "ask": 26.65, "ask_size": 1.0, "iv": 0.94, "open_interest": 81.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0026, "rho": 0.0372, "theo": 25.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-07-17T09:50:34", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "SMCI261218P00012000", "bid": 0.01, "bid_size": 596.0, "ask": 0.17, "ask_size": 1044.0, "iv": 0.9909, "open_interest": 330.0, "volume": 1.0, "delta": -0.0115, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0026, "rho": -0.0016, "theo": 0.1001, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:39:54", "percent_change": 5.26316, "prev_day_close": 0.0950000006705522}, {"option": "SMCI261218C00013000", "bid": 23.35, "bid_size": 1.0, "ask": 25.85, "ask_size": 1.0, "iv": 1.034, "open_interest": 63.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0017, "vega": 0.0076, "theta": -0.003, "rho": 0.04, "theo": 24.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.48, "last_trade_time": "2026-08-17T15:19:33", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "SMCI261218P00013000", "bid": 0.06, "bid_size": 85.0, "ask": 0.22, "ask_size": 1072.0, "iv": 0.9949, "open_interest": 496.0, "volume": 1.0, "delta": -0.0141, "gamma": 0.0017, "vega": 0.0076, "theta": -0.003, "rho": -0.002, "theo": 0.1208, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:39:49", "percent_change": 12.0, "prev_day_close": 0.124999998137355}, {"option": "SMCI261218C00014000", "bid": 21.85, "bid_size": 56.0, "ask": 25.5, "ask_size": 10.0, "iv": 1.0237, "open_interest": 28.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0021, "vega": 0.0091, "theta": -0.0035, "rho": 0.0428, "theo": 23.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-06-23T10:12:58", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "SMCI261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 902.0, "iv": 1.0061, "open_interest": 83.0, "volume": 21.0, "delta": -0.0173, "gamma": 0.0021, "vega": 0.0091, "theta": -0.0035, "rho": -0.0024, "theo": 0.1469, "change": -0.05, "open": 0.17, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:39:45", "percent_change": -29.4118, "prev_day_close": 0.169999998062849}, {"option": "SMCI261218C00015000", "bid": 21.85, "bid_size": 1018.0, "ask": 23.3, "ask_size": 575.0, "iv": 0.8486, "open_interest": 186.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0026, "vega": 0.0109, "theta": -0.0041, "rho": 0.0454, "theo": 22.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.18, "last_trade_time": "2026-08-19T10:25:05", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "SMCI261218P00015000", "bid": 0.14, "bid_size": 24.0, "ask": 0.25, "ask_size": 785.0, "iv": 0.9248, "open_interest": 4864.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0026, "vega": 0.0109, "theta": -0.0041, "rho": -0.003, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-19T11:00:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCI261218C00016000", "bid": 20.1, "bid_size": 178.0, "ask": 23.3, "ask_size": 151.0, "iv": 0.8953, "open_interest": 71.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0032, "vega": 0.0129, "theta": -0.0047, "rho": 0.0479, "theo": 21.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-08-13T09:30:09", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "SMCI261218P00016000", "bid": 0.15, "bid_size": 446.0, "ask": 0.52, "ask_size": 1236.0, "iv": 0.9668, "open_interest": 276.0, "volume": 26.0, "delta": -0.0263, "gamma": 0.0032, "vega": 0.013, "theta": -0.0048, "rho": -0.0037, "theo": 0.223, "change": -0.035, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T14:09:09", "percent_change": -13.7255, "prev_day_close": 0.255000002682209}, {"option": "SMCI261218C00017000", "bid": 20.1, "bid_size": 112.0, "ask": 21.25, "ask_size": 96.0, "iv": 0.8085, "open_interest": 48.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0039, "vega": 0.0154, "theta": -0.0055, "rho": 0.0502, "theo": 20.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-28T09:44:21", "percent_change": 0.0, "prev_day_close": 20.0750007629395}, {"option": "SMCI261218P00017000", "bid": 0.08, "bid_size": 1017.0, "ask": 0.49, "ask_size": 1022.0, "iv": 0.8752, "open_interest": 384.0, "volume": 715.0, "delta": -0.0323, "gamma": 0.0039, "vega": 0.0155, "theta": -0.0056, "rho": -0.0045, "theo": 0.2772, "change": -0.01, "open": 0.26, "high": 0.31, "low": 0.26, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T14:20:37", "percent_change": -3.33333, "prev_day_close": 0.299999989569187}, {"option": "SMCI261218C00018000", "bid": 19.3, "bid_size": 844.0, "ask": 20.35, "ask_size": 505.0, "iv": 0.8454, "open_interest": 126.0, "volume": 1.0, "delta": 0.9607, "gamma": 0.0047, "vega": 0.0182, "theta": -0.0064, "rho": 0.0524, "theo": 19.8423, "change": 0.875, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-21T15:32:19", "percent_change": 4.57516, "prev_day_close": 19.125}, {"option": "SMCI261218P00018000", "bid": 0.34, "bid_size": 2.0, "ask": 0.44, "ask_size": 593.0, "iv": 0.879, "open_interest": 3011.0, "volume": 6.0, "delta": -0.0396, "gamma": 0.0047, "vega": 0.0182, "theta": -0.0065, "rho": -0.0056, "theo": 0.3454, "change": -0.05, "open": 0.31, "high": 0.34, "low": 0.31, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T14:17:43", "percent_change": -12.8205, "prev_day_close": 0.390000000596046}, {"option": "SMCI261218C00019000", "bid": 18.25, "bid_size": 189.0, "ask": 19.4, "ask_size": 94.0, "iv": 0.7838, "open_interest": 80.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0056, "vega": 0.0213, "theta": -0.0074, "rho": 0.0543, "theo": 18.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.04, "last_trade_time": "2026-08-13T10:42:18", "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "SMCI261218P00019000", "bid": 0.4, "bid_size": 1.0, "ask": 0.49, "ask_size": 219.0, "iv": 0.8499, "open_interest": 1430.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0056, "vega": 0.0215, "theta": -0.0075, "rho": -0.0068, "theo": 0.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-19T15:45:40", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "SMCI261218C00020000", "bid": 17.55, "bid_size": 1350.0, "ask": 18.55, "ask_size": 842.0, "iv": 0.83, "open_interest": 4406.0, "volume": 6.0, "delta": 0.942, "gamma": 0.0065, "vega": 0.0248, "theta": -0.0086, "rho": 0.056, "theo": 18.0574, "change": 0.485, "open": 18.0, "high": 18.01, "low": 18.0, "tick": "no_change", "last_trade_price": 18.01, "last_trade_time": "2026-08-21T14:09:09", "percent_change": 2.76748, "prev_day_close": 17.5249996185303}, {"option": "SMCI261218P00020000", "bid": 0.36, "bid_size": 12.0, "ask": 0.56, "ask_size": 11.0, "iv": 0.8317, "open_interest": 5711.0, "volume": 41.0, "delta": -0.0585, "gamma": 0.0066, "vega": 0.0249, "theta": -0.0086, "rho": -0.0082, "theo": 0.533, "change": -0.055, "open": 0.56, "high": 0.56, "low": 0.5, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T14:47:22", "percent_change": -9.40171, "prev_day_close": 0.58500000834465}, {"option": "SMCI261218C00021000", "bid": 16.7, "bid_size": 1330.0, "ask": 17.6, "ask_size": 207.0, "iv": 0.8091, "open_interest": 273.0, "volume": 3.0, "delta": 0.9304, "gamma": 0.0076, "vega": 0.0286, "theta": -0.0098, "rho": 0.0574, "theo": 17.1948, "change": 0.15, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-08-21T14:03:24", "percent_change": 0.900903, "prev_day_close": 16.6499996185303}, {"option": "SMCI261218P00021000", "bid": 0.59, "bid_size": 108.0, "ask": 0.72, "ask_size": 115.0, "iv": 0.8244, "open_interest": 1584.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0077, "vega": 0.0287, "theta": -0.0099, "rho": -0.0099, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-20T10:02:53", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "SMCI261218C00022000", "bid": 15.7, "bid_size": 1387.0, "ask": 16.75, "ask_size": 170.0, "iv": 0.7772, "open_interest": 404.0, "volume": 1.0, "delta": 0.9174, "gamma": 0.0087, "vega": 0.0325, "theta": -0.0111, "rho": 0.0585, "theo": 16.3549, "change": 0.365, "open": 16.24, "high": 16.24, "low": 16.24, "tick": "down", "last_trade_price": 16.24, "last_trade_time": "2026-08-21T10:09:22", "percent_change": 2.29921, "prev_day_close": 15.875}, {"option": "SMCI261218P00022000", "bid": 0.7, "bid_size": 428.0, "ask": 0.84, "ask_size": 16.0, "iv": 0.8088, "open_interest": 2128.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0088, "vega": 0.0326, "theta": -0.0112, "rho": -0.0117, "theo": 0.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-20T13:59:51", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "SMCI261218C00023000", "bid": 15.0, "bid_size": 1272.0, "ask": 16.0, "ask_size": 580.0, "iv": 0.8029, "open_interest": 407.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0099, "vega": 0.0367, "theta": -0.0124, "rho": 0.0594, "theo": 15.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.58, "last_trade_time": "2026-08-18T10:24:08", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "SMCI261218P00023000", "bid": 0.73, "bid_size": 920.0, "ask": 1.05, "ask_size": 66.0, "iv": 0.7907, "open_interest": 1275.0, "volume": 35.0, "delta": -0.0978, "gamma": 0.01, "vega": 0.0369, "theta": -0.0126, "rho": -0.0138, "theo": 0.973, "change": -0.03, "open": 0.96, "high": 1.0, "low": 0.96, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T12:39:48", "percent_change": -2.91262, "prev_day_close": 1.03000000119209}, {"option": "SMCI261218C00024000", "bid": 14.2, "bid_size": 1236.0, "ask": 15.15, "ask_size": 504.0, "iv": 0.7913, "open_interest": 269.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0111, "vega": 0.0409, "theta": -0.0138, "rho": 0.0601, "theo": 14.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-08-20T15:58:11", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "SMCI261218P00024000", "bid": 1.06, "bid_size": 687.0, "ask": 1.26, "ask_size": 108.0, "iv": 0.8073, "open_interest": 4700.0, "volume": 2.0, "delta": -0.1138, "gamma": 0.0112, "vega": 0.0411, "theta": -0.014, "rho": -0.0161, "theo": 1.1698, "change": -0.095, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T14:49:30", "percent_change": -7.63052, "prev_day_close": 1.24499994516373}, {"option": "SMCI261218C00025000", "bid": 13.5, "bid_size": 1156.0, "ask": 14.45, "ask_size": 707.0, "iv": 0.804, "open_interest": 907.0, "volume": 7.0, "delta": 0.8698, "gamma": 0.0123, "vega": 0.0452, "theta": -0.0152, "rho": 0.0605, "theo": 13.9861, "change": 0.225, "open": 14.1, "high": 14.1, "low": 13.85, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-08-21T11:57:59", "percent_change": 1.65138, "prev_day_close": 13.625}, {"option": "SMCI261218P00025000", "bid": 1.29, "bid_size": 463.0, "ask": 1.46, "ask_size": 91.0, "iv": 0.8024, "open_interest": 2911.0, "volume": 33.0, "delta": -0.1312, "gamma": 0.0124, "vega": 0.0454, "theta": -0.0154, "rho": -0.0186, "theo": 1.3936, "change": -0.09, "open": 1.38, "high": 1.41, "low": 1.38, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T14:50:18", "percent_change": -6.04027, "prev_day_close": 1.4899999499321}, {"option": "SMCI261218C00026000", "bid": 12.75, "bid_size": 1131.0, "ask": 13.7, "ask_size": 539.0, "iv": 0.7986, "open_interest": 698.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0135, "vega": 0.0494, "theta": -0.0166, "rho": 0.0606, "theo": 13.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-08-18T11:42:24", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SMCI261218P00026000", "bid": 1.54, "bid_size": 398.0, "ask": 1.8, "ask_size": 549.0, "iv": 0.8088, "open_interest": 3092.0, "volume": 7.0, "delta": -0.1497, "gamma": 0.0136, "vega": 0.0496, "theta": -0.0168, "rho": -0.0212, "theo": 1.6456, "change": -0.065, "open": 1.65, "high": 1.68, "low": 1.64, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T14:32:05", "percent_change": -3.72493, "prev_day_close": 1.74499994516373}, {"option": "SMCI261218C00027000", "bid": 12.1, "bid_size": 960.0, "ask": 12.9, "ask_size": 352.0, "iv": 0.7936, "open_interest": 536.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0147, "vega": 0.0536, "theta": -0.018, "rho": 0.0606, "theo": 12.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-20T13:54:25", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "SMCI261218P00027000", "bid": 1.83, "bid_size": 294.0, "ask": 2.0, "ask_size": 98.0, "iv": 0.7998, "open_interest": 1958.0, "volume": 35.0, "delta": -0.1693, "gamma": 0.0148, "vega": 0.0538, "theta": -0.0182, "rho": -0.024, "theo": 1.9261, "change": -0.095, "open": 1.94, "high": 1.98, "low": 1.91, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T14:47:22", "percent_change": -4.64547, "prev_day_close": 2.04499995708466}, {"option": "SMCI261218C00028000", "bid": 11.65, "bid_size": 143.0, "ask": 12.15, "ask_size": 233.0, "iv": 0.8062, "open_interest": 1651.0, "volume": 4.0, "delta": 0.8116, "gamma": 0.0158, "vega": 0.0576, "theta": -0.0193, "rho": 0.0603, "theo": 11.8662, "change": 0.05, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-21T10:31:34", "percent_change": 0.436683, "prev_day_close": 11.4499998092651}, {"option": "SMCI261218P00028000", "bid": 2.15, "bid_size": 87.0, "ask": 2.32, "ask_size": 102.0, "iv": 0.8001, "open_interest": 2661.0, "volume": 301.0, "delta": -0.1899, "gamma": 0.016, "vega": 0.0578, "theta": -0.0195, "rho": -0.027, "theo": 2.2361, "change": -0.12, "open": 2.28, "high": 2.29, "low": 2.18, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T13:31:32", "percent_change": -5.06329, "prev_day_close": 2.37000000476837}, {"option": "SMCI261218C00029000", "bid": 11.05, "bid_size": 132.0, "ask": 11.55, "ask_size": 755.0, "iv": 0.8126, "open_interest": 1761.0, "volume": 6.0, "delta": 0.7905, "gamma": 0.0169, "vega": 0.0613, "theta": -0.0206, "rho": 0.0598, "theo": 11.2173, "change": 0.5, "open": 11.2, "high": 11.25, "low": 11.2, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-21T15:29:33", "percent_change": 4.65116, "prev_day_close": 10.75}, {"option": "SMCI261218P00029000", "bid": 2.47, "bid_size": 129.0, "ask": 2.68, "ask_size": 165.0, "iv": 0.7991, "open_interest": 3846.0, "volume": 317.0, "delta": -0.2113, "gamma": 0.0171, "vega": 0.0616, "theta": -0.0208, "rho": -0.03, "theo": 2.575, "change": -0.11, "open": 2.63, "high": 2.64, "low": 2.52, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-08-21T14:26:40", "percent_change": -4.04412, "prev_day_close": 2.72000002861023}, {"option": "SMCI261218C00030000", "bid": 10.5, "bid_size": 26.0, "ask": 10.8, "ask_size": 195.0, "iv": 0.8063, "open_interest": 2375.0, "volume": 118.0, "delta": 0.7687, "gamma": 0.0179, "vega": 0.0649, "theta": -0.0218, "rho": 0.0592, "theo": 10.5974, "change": 0.575, "open": 10.7, "high": 10.7, "low": 10.25, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T15:38:41", "percent_change": 5.67901, "prev_day_close": 10.125}, {"option": "SMCI261218P00030000", "bid": 2.9, "bid_size": 5.0, "ask": 3.05, "ask_size": 141.0, "iv": 0.803, "open_interest": 8335.0, "volume": 41.0, "delta": -0.2333, "gamma": 0.0181, "vega": 0.0652, "theta": -0.022, "rho": -0.0332, "theo": 2.9437, "change": -0.105, "open": 3.0, "high": 3.05, "low": 2.91, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-08-21T12:31:03", "percent_change": -3.41464, "prev_day_close": 3.07500004768372}, {"option": "SMCI261218C00031000", "bid": 9.8, "bid_size": 150.0, "ask": 10.25, "ask_size": 137.0, "iv": 0.8003, "open_interest": 1116.0, "volume": 12.0, "delta": 0.7464, "gamma": 0.0188, "vega": 0.0682, "theta": -0.0229, "rho": 0.0584, "theo": 10.0065, "change": 0.05, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-21T10:34:55", "percent_change": 0.518139, "prev_day_close": 9.64999961853027}, {"option": "SMCI261218P00031000", "bid": 3.25, "bid_size": 78.0, "ask": 3.45, "ask_size": 146.0, "iv": 0.7988, "open_interest": 1587.0, "volume": 8.0, "delta": -0.2559, "gamma": 0.019, "vega": 0.0684, "theta": -0.0232, "rho": -0.0364, "theo": 3.3413, "change": -0.175, "open": 3.35, "high": 3.5, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-21T15:49:35", "percent_change": -4.96454, "prev_day_close": 3.52499997615814}, {"option": "SMCI261218C00032000", "bid": 9.35, "bid_size": 8.0, "ask": 9.65, "ask_size": 245.0, "iv": 0.805, "open_interest": 1770.0, "volume": 8.0, "delta": 0.7238, "gamma": 0.0196, "vega": 0.0712, "theta": -0.0239, "rho": 0.0574, "theo": 9.4438, "change": 0.2, "open": 9.6, "high": 9.6, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T13:58:37", "percent_change": 2.22222, "prev_day_close": 9.0}, {"option": "SMCI261218P00032000", "bid": 3.5, "bid_size": 701.0, "ask": 3.95, "ask_size": 295.0, "iv": 0.7912, "open_interest": 1147.0, "volume": 2.0, "delta": -0.2788, "gamma": 0.0199, "vega": 0.0715, "theta": -0.0242, "rho": -0.0397, "theo": 3.7676, "change": -0.065, "open": 3.85, "high": 3.91, "low": 3.85, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-08-21T10:41:16", "percent_change": -1.63522, "prev_day_close": 3.97499990463257}, {"option": "SMCI261218C00033000", "bid": 8.45, "bid_size": 873.0, "ask": 9.35, "ask_size": 645.0, "iv": 0.7957, "open_interest": 385.0, "volume": 5.0, "delta": 0.7009, "gamma": 0.0204, "vega": 0.074, "theta": -0.0248, "rho": 0.0564, "theo": 8.9093, "change": 0.23, "open": 8.61, "high": 8.83, "low": 8.61, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-08-21T15:02:56", "percent_change": 2.67442, "prev_day_close": 8.59999990463257}, {"option": "SMCI261218P00033000", "bid": 4.1, "bid_size": 60.0, "ask": 4.35, "ask_size": 128.0, "iv": 0.7972, "open_interest": 1725.0, "volume": 3.0, "delta": -0.302, "gamma": 0.0207, "vega": 0.0742, "theta": -0.0252, "rho": -0.0429, "theo": 4.2226, "change": -0.075, "open": 4.3, "high": 4.35, "low": 4.3, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-08-21T10:38:20", "percent_change": -1.69492, "prev_day_close": 4.42500019073486}, {"option": "SMCI261218C00034000", "bid": 8.2, "bid_size": 172.0, "ask": 8.85, "ask_size": 781.0, "iv": 0.813, "open_interest": 1293.0, "volume": 10.0, "delta": 0.6779, "gamma": 0.0211, "vega": 0.0764, "theta": -0.0256, "rho": 0.0552, "theo": 8.402, "change": 0.18, "open": 8.29, "high": 8.29, "low": 7.9, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-08-21T15:06:09", "percent_change": 2.22222, "prev_day_close": 8.09999990463257}, {"option": "SMCI261218P00034000", "bid": 4.6, "bid_size": 72.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.7963, "open_interest": 1596.0, "volume": 1.0, "delta": -0.3253, "gamma": 0.0214, "vega": 0.0766, "theta": -0.026, "rho": -0.0462, "theo": 4.7048, "change": -0.225, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T10:10:18", "percent_change": -4.56853, "prev_day_close": 4.92500019073486}, {"option": "SMCI261218C00035000", "bid": 7.8, "bid_size": 48.0, "ask": 8.1, "ask_size": 135.0, "iv": 0.8007, "open_interest": 2455.0, "volume": 85.0, "delta": 0.6549, "gamma": 0.0216, "vega": 0.0785, "theta": -0.0263, "rho": 0.054, "theo": 7.9212, "change": 0.2, "open": 7.8, "high": 8.05, "low": 7.58, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-21T15:16:13", "percent_change": 2.64901, "prev_day_close": 7.54999995231628}, {"option": "SMCI261218P00035000", "bid": 5.05, "bid_size": 300.0, "ask": 5.35, "ask_size": 164.0, "iv": 0.7952, "open_interest": 7181.0, "volume": 126.0, "delta": -0.3487, "gamma": 0.022, "vega": 0.0786, "theta": -0.0268, "rho": -0.0493, "theo": 5.2143, "change": -0.125, "open": 5.3, "high": 5.31, "low": 5.27, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T14:50:52", "percent_change": -2.30415, "prev_day_close": 5.42500019073486}, {"option": "SMCI261218C00036000", "bid": 7.3, "bid_size": 84.0, "ask": 7.65, "ask_size": 108.0, "iv": 0.7984, "open_interest": 1857.0, "volume": 32.0, "delta": 0.632, "gamma": 0.0221, "vega": 0.0802, "theta": -0.027, "rho": 0.0526, "theo": 7.4664, "change": 0.475, "open": 7.0, "high": 7.6, "low": 7.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T15:39:23", "percent_change": 6.66667, "prev_day_close": 7.125}, {"option": "SMCI261218P00036000", "bid": 5.6, "bid_size": 80.0, "ask": 5.95, "ask_size": 500.0, "iv": 0.8004, "open_interest": 1408.0, "volume": 177.0, "delta": -0.372, "gamma": 0.0225, "vega": 0.0804, "theta": -0.0274, "rho": -0.0527, "theo": 5.75, "change": -0.125, "open": 5.77, "high": 5.87, "low": 5.77, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T12:46:23", "percent_change": -2.1097, "prev_day_close": 5.92499995231628}, {"option": "SMCI261218C00037000", "bid": 6.9, "bid_size": 20.0, "ask": 7.35, "ask_size": 802.0, "iv": 0.8086, "open_interest": 731.0, "volume": 8.0, "delta": 0.6092, "gamma": 0.0225, "vega": 0.0817, "theta": -0.0275, "rho": 0.0513, "theo": 7.0363, "change": 0.4, "open": 6.65, "high": 7.15, "low": 6.65, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-21T15:42:57", "percent_change": 5.97015, "prev_day_close": 6.70000004768372}, {"option": "SMCI261218P00037000", "bid": 5.95, "bid_size": 767.0, "ask": 6.45, "ask_size": 121.0, "iv": 0.7842, "open_interest": 703.0, "volume": 21.0, "delta": -0.3951, "gamma": 0.0229, "vega": 0.0818, "theta": -0.028, "rho": -0.0559, "theo": 6.3106, "change": -0.075, "open": 6.29, "high": 6.45, "low": 6.29, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-08-21T10:20:54", "percent_change": -1.14943, "prev_day_close": 6.52500009536743}, {"option": "SMCI261218C00038000", "bid": 6.55, "bid_size": 1.0, "ask": 6.75, "ask_size": 52.0, "iv": 0.7976, "open_interest": 1486.0, "volume": 17.0, "delta": 0.5868, "gamma": 0.0228, "vega": 0.0829, "theta": -0.0279, "rho": 0.0498, "theo": 6.6301, "change": 0.325, "open": 6.57, "high": 6.7, "low": 6.4, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T15:59:40", "percent_change": 5.09804, "prev_day_close": 6.375}, {"option": "SMCI261218P00038000", "bid": 6.5, "bid_size": 615.0, "ask": 6.95, "ask_size": 2.0, "iv": 0.7776, "open_interest": 984.0, "volume": 4.0, "delta": -0.418, "gamma": 0.0233, "vega": 0.0829, "theta": -0.0284, "rho": -0.0588, "theo": 6.8961, "change": -0.125, "open": 6.87, "high": 6.95, "low": 6.87, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-08-21T10:22:23", "percent_change": -1.76679, "prev_day_close": 7.07500004768372}, {"option": "SMCI261218C00039000", "bid": 5.9, "bid_size": 875.0, "ask": 6.45, "ask_size": 108.0, "iv": 0.7902, "open_interest": 1112.0, "volume": 1.0, "delta": 0.5648, "gamma": 0.0231, "vega": 0.0838, "theta": -0.0282, "rho": 0.0484, "theo": 6.2472, "change": -0.015, "open": 6.01, "high": 6.01, "low": 6.01, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-08-21T11:00:02", "percent_change": -0.248964, "prev_day_close": 6.02500009536743}, {"option": "SMCI261218P00039000", "bid": 7.15, "bid_size": 327.0, "ask": 7.75, "ask_size": 246.0, "iv": 0.7923, "open_interest": 928.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0235, "vega": 0.0838, "theta": -0.0288, "rho": -0.0621, "theo": 7.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-20T14:09:10", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "SMCI261218C00040000", "bid": 5.85, "bid_size": 1.0, "ask": 6.05, "ask_size": 220.0, "iv": 0.8071, "open_interest": 8023.0, "volume": 64.0, "delta": 0.5431, "gamma": 0.0232, "vega": 0.0844, "theta": -0.0284, "rho": 0.0469, "theo": 5.8862, "change": 0.32, "open": 5.85, "high": 6.0, "low": 5.5, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-08-21T15:41:40", "percent_change": 5.71429, "prev_day_close": 5.59999990463257}, {"option": "SMCI261218P00040000", "bid": 7.95, "bid_size": 102.0, "ask": 8.25, "ask_size": 71.0, "iv": 0.7953, "open_interest": 4126.0, "volume": 23.0, "delta": -0.4626, "gamma": 0.0237, "vega": 0.0843, "theta": -0.029, "rho": -0.065, "theo": 8.1358, "change": -0.35, "open": 8.25, "high": 8.35, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-21T15:43:12", "percent_change": -4.14201, "prev_day_close": 8.4500002861023}, {"option": "SMCI261218C00041000", "bid": 5.4, "bid_size": 38.0, "ask": 5.75, "ask_size": 107.0, "iv": 0.8038, "open_interest": 866.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0233, "vega": 0.0848, "theta": -0.0286, "rho": 0.0454, "theo": 5.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-20T15:49:52", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SMCI261218P00041000", "bid": 8.6, "bid_size": 89.0, "ask": 8.9, "ask_size": 79.0, "iv": 0.7958, "open_interest": 2028.0, "volume": 2.0, "delta": -0.4843, "gamma": 0.0238, "vega": 0.0845, "theta": -0.0292, "rho": -0.0677, "theo": 8.7885, "change": -0.275, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-21T11:30:25", "percent_change": -3.0137, "prev_day_close": 9.125}, {"option": "SMCI261218C00042000", "bid": 5.05, "bid_size": 314.0, "ask": 5.4, "ask_size": 167.0, "iv": 0.8012, "open_interest": 3141.0, "volume": 1756.0, "delta": 0.5012, "gamma": 0.0233, "vega": 0.0849, "theta": -0.0286, "rho": 0.0439, "theo": 5.2262, "change": 0.31, "open": 5.1, "high": 5.29, "low": 4.8, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-08-21T15:42:09", "percent_change": 6.26263, "prev_day_close": 4.95000004768372}, {"option": "SMCI261218P00042000", "bid": 9.25, "bid_size": 65.0, "ask": 9.75, "ask_size": 200.0, "iv": 0.8058, "open_interest": 1178.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0239, "vega": 0.0846, "theta": -0.0294, "rho": -0.0702, "theo": 9.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-19T13:07:46", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "SMCI261218C00043000", "bid": 4.6, "bid_size": 894.0, "ask": 5.15, "ask_size": 510.0, "iv": 0.7963, "open_interest": 710.0, "volume": 3.0, "delta": 0.4811, "gamma": 0.0232, "vega": 0.0848, "theta": -0.0286, "rho": 0.0424, "theo": 4.9254, "change": 0.1, "open": 4.9, "high": 4.9, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-21T12:15:58", "percent_change": 2.10526, "prev_day_close": 4.75}, {"option": "SMCI261218P00043000", "bid": 9.75, "bid_size": 370.0, "ask": 10.45, "ask_size": 187.0, "iv": 0.7958, "open_interest": 866.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0239, "vega": 0.0844, "theta": -0.0294, "rho": -0.0728, "theo": 10.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-08-19T15:33:22", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "SMCI261218C00044000", "bid": 4.35, "bid_size": 621.0, "ask": 5.0, "ask_size": 627.0, "iv": 0.8072, "open_interest": 518.0, "volume": 4.0, "delta": 0.4616, "gamma": 0.0231, "vega": 0.0845, "theta": -0.0286, "rho": 0.041, "theo": 4.6425, "change": -0.05, "open": 4.5, "high": 4.5, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T13:27:48", "percent_change": -1.11111, "prev_day_close": 4.5}, {"option": "SMCI261218P00044000", "bid": 10.65, "bid_size": 203.0, "ask": 11.0, "ask_size": 82.0, "iv": 0.7985, "open_interest": 2435.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0238, "vega": 0.084, "theta": -0.0294, "rho": -0.075, "theo": 10.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.31, "last_trade_time": "2026-08-18T09:30:12", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "SMCI261218C00045000", "bid": 4.25, "bid_size": 41.0, "ask": 4.45, "ask_size": 17.0, "iv": 0.8013, "open_interest": 2839.0, "volume": 60.0, "delta": 0.4426, "gamma": 0.023, "vega": 0.084, "theta": -0.0284, "rho": 0.0395, "theo": 4.3769, "change": 0.175, "open": 4.4, "high": 4.44, "low": 4.17, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-21T15:04:10", "percent_change": 4.19161, "prev_day_close": 4.17500019073486}, {"option": "SMCI261218P00045000", "bid": 11.35, "bid_size": 101.0, "ask": 11.8, "ask_size": 99.0, "iv": 0.8021, "open_interest": 528.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0236, "vega": 0.0833, "theta": -0.0293, "rho": -0.0772, "theo": 11.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-08-20T09:41:14", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SMCI261218C00046000", "bid": 3.85, "bid_size": 796.0, "ask": 4.45, "ask_size": 817.0, "iv": 0.8084, "open_interest": 957.0, "volume": 1.0, "delta": 0.4244, "gamma": 0.0227, "vega": 0.0833, "theta": -0.0282, "rho": 0.0381, "theo": 4.1276, "change": 0.0, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T11:19:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SMCI261218P00046000", "bid": 11.9, "bid_size": 442.0, "ask": 12.65, "ask_size": 181.0, "iv": 0.7978, "open_interest": 598.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0235, "vega": 0.0826, "theta": -0.0291, "rho": -0.0798, "theo": 12.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-08-20T09:49:00", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SMCI261218C00047000", "bid": 3.55, "bid_size": 1027.0, "ask": 4.25, "ask_size": 736.0, "iv": 0.8077, "open_interest": 795.0, "volume": 15.0, "delta": 0.4067, "gamma": 0.0225, "vega": 0.0825, "theta": -0.028, "rho": 0.0367, "theo": 3.8936, "change": 0.1, "open": 3.95, "high": 3.95, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T13:07:25", "percent_change": 2.7027, "prev_day_close": 3.69999992847443}, {"option": "SMCI261218P00047000", "bid": 12.65, "bid_size": 379.0, "ask": 13.45, "ask_size": 189.0, "iv": 0.8007, "open_interest": 679.0, "volume": 2.0, "delta": -0.6028, "gamma": 0.0232, "vega": 0.0816, "theta": -0.029, "rho": -0.0816, "theo": 13.1009, "change": -0.305, "open": 13.07, "high": 13.07, "low": 13.07, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-08-21T13:49:13", "percent_change": -2.28037, "prev_day_close": 13.375}, {"option": "SMCI261218C00048000", "bid": 3.45, "bid_size": 761.0, "ask": 3.85, "ask_size": 107.0, "iv": 0.8054, "open_interest": 1068.0, "volume": 1.0, "delta": 0.3896, "gamma": 0.0222, "vega": 0.0816, "theta": -0.0277, "rho": 0.0353, "theo": 3.6739, "change": 0.2, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T15:17:30", "percent_change": 5.6338, "prev_day_close": 3.54999995231628}, {"option": "SMCI261218P00048000", "bid": 13.5, "bid_size": 382.0, "ask": 14.35, "ask_size": 333.0, "iv": 0.8143, "open_interest": 957.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.023, "vega": 0.0804, "theta": -0.0287, "rho": -0.083, "theo": 13.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.15, "last_trade_time": "2026-08-20T10:02:58", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SMCI261218C00049000", "bid": 3.15, "bid_size": 876.0, "ask": 3.85, "ask_size": 758.0, "iv": 0.8137, "open_interest": 695.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.0219, "vega": 0.0805, "theta": -0.0274, "rho": 0.034, "theo": 3.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-19T15:21:50", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SMCI261218P00049000", "bid": 14.2, "bid_size": 510.0, "ask": 15.15, "ask_size": 410.0, "iv": 0.8106, "open_interest": 1783.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.0227, "vega": 0.0792, "theta": -0.0284, "rho": -0.0846, "theo": 14.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-08-20T09:57:03", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SMCI261218C00050000", "bid": 3.15, "bid_size": 302.0, "ask": 3.45, "ask_size": 158.0, "iv": 0.8143, "open_interest": 7645.0, "volume": 87.0, "delta": 0.3575, "gamma": 0.0215, "vega": 0.0793, "theta": -0.027, "rho": 0.0326, "theo": 3.275, "change": 0.195, "open": 3.2, "high": 3.31, "low": 3.05, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:58:55", "percent_change": 6.28019, "prev_day_close": 3.10500001907349}, {"option": "SMCI261218P00050000", "bid": 15.25, "bid_size": 143.0, "ask": 15.95, "ask_size": 708.0, "iv": 0.8277, "open_interest": 3687.0, "volume": 6.0, "delta": -0.6538, "gamma": 0.0224, "vega": 0.078, "theta": -0.0281, "rho": -0.0867, "theo": 15.4711, "change": -0.3, "open": 15.7, "high": 15.75, "low": 15.65, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-21T14:31:16", "percent_change": -1.88088, "prev_day_close": 15.9500002861023}, {"option": "SMCI261218C00052000", "bid": 2.81, "bid_size": 192.0, "ask": 3.05, "ask_size": 51.0, "iv": 0.815, "open_interest": 3020.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0207, "vega": 0.0768, "theta": -0.0262, "rho": 0.0302, "theo": 2.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-08-20T12:13:06", "percent_change": 0.0, "prev_day_close": 2.81000006198883}, {"option": "SMCI261218P00052000", "bid": 16.55, "bid_size": 510.0, "ask": 17.65, "ask_size": 309.0, "iv": 0.8124, "open_interest": 1060.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0217, "vega": 0.075, "theta": -0.0274, "rho": -0.0887, "theo": 17.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-08-20T10:03:22", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "SMCI261218C00054000", "bid": 2.45, "bid_size": 374.0, "ask": 2.92, "ask_size": 630.0, "iv": 0.827, "open_interest": 1057.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.0199, "vega": 0.0739, "theta": -0.0254, "rho": 0.0278, "theo": 2.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-20T12:57:37", "percent_change": 0.0, "prev_day_close": 2.51500010490417}, {"option": "SMCI261218P00054000", "bid": 18.5, "bid_size": 265.0, "ask": 19.25, "ask_size": 266.0, "iv": 0.8277, "open_interest": 593.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0209, "vega": 0.0717, "theta": -0.0267, "rho": -0.0909, "theo": 18.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-18T14:05:07", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "SMCI261218C00055000", "bid": 2.37, "bid_size": 52.0, "ask": 2.66, "ask_size": 591.0, "iv": 0.8247, "open_interest": 3824.0, "volume": 27.0, "delta": 0.288, "gamma": 0.0194, "vega": 0.0725, "theta": -0.0249, "rho": 0.0268, "theo": 2.4771, "change": 0.1, "open": 2.45, "high": 2.49, "low": 2.37, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-21T15:38:14", "percent_change": 4.1841, "prev_day_close": 2.38999998569489}, {"option": "SMCI261218P00055000", "bid": 19.35, "bid_size": 279.0, "ask": 20.1, "ask_size": 336.0, "iv": 0.8285, "open_interest": 965.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0205, "vega": 0.0701, "theta": -0.0262, "rho": -0.0916, "theo": 19.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-08-19T10:19:08", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "SMCI261218C00056000", "bid": 2.23, "bid_size": 399.0, "ask": 2.44, "ask_size": 86.0, "iv": 0.8197, "open_interest": 3115.0, "volume": 26.0, "delta": 0.2759, "gamma": 0.019, "vega": 0.071, "theta": -0.0244, "rho": 0.0257, "theo": 2.3464, "change": 0.135, "open": 2.52, "high": 2.52, "low": 2.3, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-08-21T15:57:51", "percent_change": 6.04027, "prev_day_close": 2.23500001430511}, {"option": "SMCI261218P00056000", "bid": 20.2, "bid_size": 308.0, "ask": 21.0, "ask_size": 269.0, "iv": 0.8316, "open_interest": 370.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0201, "vega": 0.0683, "theta": -0.0258, "rho": -0.0922, "theo": 20.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-12T09:36:28", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SMCI261218C00058000", "bid": 1.99, "bid_size": 538.0, "ask": 2.27, "ask_size": 80.0, "iv": 0.8283, "open_interest": 3340.0, "volume": 1.0, "delta": 0.2533, "gamma": 0.0181, "vega": 0.068, "theta": -0.0235, "rho": 0.0237, "theo": 2.109, "change": 0.005, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-21T13:03:43", "percent_change": 0.244495, "prev_day_close": 2.04500007629395}, {"option": "SMCI261218P00058000", "bid": 21.95, "bid_size": 338.0, "ask": 22.75, "ask_size": 261.0, "iv": 0.8341, "open_interest": 746.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0193, "vega": 0.0646, "theta": -0.025, "rho": -0.0921, "theo": 22.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.69, "last_trade_time": "2026-08-11T14:36:03", "percent_change": 0.0, "prev_day_close": 22.7249994277954}, {"option": "SMCI261218C00060000", "bid": 1.8, "bid_size": 455.0, "ask": 2.03, "ask_size": 60.0, "iv": 0.8314, "open_interest": 8873.0, "volume": 9.0, "delta": 0.2328, "gamma": 0.0172, "vega": 0.0649, "theta": -0.0225, "rho": 0.0219, "theo": 1.9009, "change": -0.015, "open": 1.82, "high": 1.87, "low": 1.77, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-21T14:32:35", "percent_change": -0.81301, "prev_day_close": 1.84500002861023}, {"option": "SMCI261218P00060000", "bid": 23.75, "bid_size": 392.0, "ask": 24.55, "ask_size": 285.0, "iv": 0.84, "open_interest": 1591.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0184, "vega": 0.0613, "theta": -0.0241, "rho": -0.0929, "theo": 24.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-08-20T09:50:21", "percent_change": 0.0, "prev_day_close": 24.5250005722046}, {"option": "SMCI261218C00062000", "bid": 1.46, "bid_size": 1130.0, "ask": 1.9, "ask_size": 119.0, "iv": 0.8274, "open_interest": 1209.0, "volume": 1.0, "delta": 0.2142, "gamma": 0.0163, "vega": 0.0619, "theta": -0.0215, "rho": 0.0202, "theo": 1.7178, "change": -0.08, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-21T10:57:05", "percent_change": -4.67836, "prev_day_close": 1.70999997854233}, {"option": "SMCI261218P00062000", "bid": 25.55, "bid_size": 392.0, "ask": 26.45, "ask_size": 342.0, "iv": 0.8503, "open_interest": 1544.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0176, "vega": 0.0576, "theta": -0.0233, "rho": -0.0923, "theo": 25.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-07-01T13:26:03", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "SMCI261218C00064000", "bid": 1.41, "bid_size": 566.0, "ask": 1.9, "ask_size": 1045.0, "iv": 0.8547, "open_interest": 752.0, "volume": 10.0, "delta": 0.1973, "gamma": 0.0155, "vega": 0.059, "theta": -0.0206, "rho": 0.0187, "theo": 1.5568, "change": -0.01, "open": 1.54, "high": 1.57, "low": 1.54, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-08-21T11:21:13", "percent_change": -0.645162, "prev_day_close": 1.55000001192093}, {"option": "SMCI261218P00064000", "bid": 27.35, "bid_size": 386.0, "ask": 28.3, "ask_size": 258.0, "iv": 0.8528, "open_interest": 244.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0168, "vega": 0.0538, "theta": -0.0224, "rho": -0.0907, "theo": 27.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2025-11-21T10:03:15", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "SMCI261218C00065000", "bid": 1.41, "bid_size": 51.0, "ask": 1.59, "ask_size": 15.0, "iv": 0.8432, "open_interest": 1873.0, "volume": 7.0, "delta": 0.1895, "gamma": 0.015, "vega": 0.0575, "theta": -0.0202, "rho": 0.018, "theo": 1.4837, "change": 0.02, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-21T11:21:41", "percent_change": 1.37931, "prev_day_close": 1.44999998807907}, {"option": "SMCI261218P00065000", "bid": 28.25, "bid_size": 420.0, "ask": 29.25, "ask_size": 198.0, "iv": 0.8548, "open_interest": 162.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0164, "vega": 0.0522, "theta": -0.022, "rho": -0.091, "theo": 28.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.74, "last_trade_time": "2026-08-04T11:43:04", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "SMCI261218C00066000", "bid": 1.32, "bid_size": 541.0, "ask": 1.58, "ask_size": 83.0, "iv": 0.849, "open_interest": 1539.0, "volume": 1.0, "delta": 0.1821, "gamma": 0.0146, "vega": 0.0561, "theta": -0.0197, "rho": 0.0173, "theo": 1.4151, "change": -0.01, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-21T10:37:51", "percent_change": -0.719423, "prev_day_close": 1.38999998569489}, {"option": "SMCI261218P00066000", "bid": 29.2, "bid_size": 421.0, "ask": 30.2, "ask_size": 277.0, "iv": 0.8608, "open_interest": 297.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0161, "vega": 0.0508, "theta": -0.0216, "rho": -0.0906, "theo": 29.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2025-12-19T15:33:49", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "SMCI261218C00068000", "bid": 1.22, "bid_size": 364.0, "ask": 1.41, "ask_size": 57.0, "iv": 0.8523, "open_interest": 4217.0, "volume": 11.0, "delta": 0.1683, "gamma": 0.0138, "vega": 0.0534, "theta": -0.0188, "rho": 0.0161, "theo": 1.29, "change": 0.1, "open": 1.31, "high": 1.35, "low": 1.31, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T12:21:21", "percent_change": 8.0, "prev_day_close": 1.25}, {"option": "SMCI261218P00068000", "bid": 31.05, "bid_size": 480.0, "ask": 32.1, "ask_size": 368.0, "iv": 0.866, "open_interest": 357.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0153, "vega": 0.0472, "theta": -0.0208, "rho": -0.088, "theo": 31.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-06-03T10:12:49", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "SMCI261218C00070000", "bid": 1.06, "bid_size": 597.0, "ask": 1.29, "ask_size": 50.0, "iv": 0.8518, "open_interest": 2647.0, "volume": 9.0, "delta": 0.1559, "gamma": 0.0131, "vega": 0.0508, "theta": -0.018, "rho": 0.0149, "theo": 1.1794, "change": 0.01, "open": 1.12, "high": 1.15, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T14:37:37", "percent_change": 0.877194, "prev_day_close": 1.13999998569489}, {"option": "SMCI261218P00070000", "bid": 32.95, "bid_size": 281.0, "ask": 33.95, "ask_size": 126.0, "iv": 0.8677, "open_interest": 65.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0146, "vega": 0.0436, "theta": -0.0201, "rho": -0.0846, "theo": 33.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.39, "last_trade_time": "2026-08-14T15:43:44", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "SMCI261218C00072000", "bid": 0.98, "bid_size": 509.0, "ask": 1.19, "ask_size": 50.0, "iv": 0.8585, "open_interest": 1664.0, "volume": 2.0, "delta": 0.1446, "gamma": 0.0124, "vega": 0.0482, "theta": -0.0172, "rho": 0.0138, "theo": 1.0816, "change": -0.01, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T10:38:43", "percent_change": -0.943396, "prev_day_close": 1.06000000238419}, {"option": "SMCI261218P00072000", "bid": 34.75, "bid_size": 628.0, "ask": 36.25, "ask_size": 461.0, "iv": 0.9061, "open_interest": 403.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.014, "vega": 0.0408, "theta": -0.0194, "rho": -0.0841, "theo": 35.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-08-13T15:29:19", "percent_change": 0.0, "prev_day_close": 35.9750003814697}, {"option": "SMCI261218C00074000", "bid": 0.9, "bid_size": 451.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.8642, "open_interest": 2327.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0117, "vega": 0.0459, "theta": -0.0164, "rho": 0.0129, "theo": 0.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-20T09:37:45", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "SMCI261218P00074000", "bid": 36.3, "bid_size": 280.0, "ask": 38.15, "ask_size": 251.0, "iv": 0.8661, "open_interest": 62.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0134, "vega": 0.038, "theta": -0.0188, "rho": -0.0783, "theo": 37.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2025-10-15T11:11:50", "percent_change": 0.0, "prev_day_close": 37.9749984741211}, {"option": "SMCI261218C00075000", "bid": 0.86, "bid_size": 583.0, "ask": 1.14, "ask_size": 681.0, "iv": 0.8758, "open_interest": 1872.0, "volume": 4.0, "delta": 0.1297, "gamma": 0.0114, "vega": 0.0448, "theta": -0.0161, "rho": 0.0125, "theo": 0.9549, "change": -0.025, "open": 0.96, "high": 0.96, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T13:54:03", "percent_change": -2.7027, "prev_day_close": 0.924999982118606}, {"option": "SMCI261218P00075000", "bid": 37.35, "bid_size": 256.0, "ask": 39.15, "ask_size": 111.0, "iv": 0.8852, "open_interest": 11.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0131, "vega": 0.0358, "theta": -0.0185, "rho": -0.0772, "theo": 38.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.65, "last_trade_time": "2026-08-06T09:31:29", "percent_change": 0.0, "prev_day_close": 38.9249992370606}, {"option": "SMCI261218C00076000", "bid": 0.73, "bid_size": 896.0, "ask": 1.05, "ask_size": 53.0, "iv": 0.862, "open_interest": 597.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0111, "vega": 0.0437, "theta": -0.0157, "rho": 0.012, "theo": 0.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-14T13:58:34", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "SMCI261218P00076000", "bid": 38.2, "bid_size": 48.0, "ask": 40.1, "ask_size": 39.0, "iv": 0.8697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0128, "vega": 0.0346, "theta": -0.0182, "rho": -0.0768, "theo": 39.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.67, "last_trade_time": "2026-02-13T10:12:06", "percent_change": 0.0, "prev_day_close": 39.7250003814697}, {"option": "SMCI261218C00078000", "bid": 0.66, "bid_size": 913.0, "ask": 1.01, "ask_size": 652.0, "iv": 0.8705, "open_interest": 491.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0105, "vega": 0.0416, "theta": -0.015, "rho": 0.0112, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-13T15:07:15", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "SMCI261218P00078000", "bid": 40.35, "bid_size": 67.0, "ask": 42.8, "ask_size": 48.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0123, "vega": 0.0315, "theta": -0.0177, "rho": -0.0713, "theo": 41.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-01-30T13:23:55", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SMCI261218C00080000", "bid": 0.68, "bid_size": 617.0, "ask": 0.86, "ask_size": 79.0, "iv": 0.875, "open_interest": 2877.0, "volume": 48.0, "delta": 0.1092, "gamma": 0.0099, "vega": 0.0396, "theta": -0.0144, "rho": 0.0105, "theo": 0.7866, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T14:49:20", "percent_change": 1.25483e-06, "prev_day_close": 0.759999990463257}, {"option": "SMCI261218P00080000", "bid": 42.1, "bid_size": 47.0, "ask": 44.0, "ask_size": 38.0, "iv": 0.8844, "open_interest": 10.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0118, "vega": 0.0291, "theta": -0.0172, "rho": -0.0695, "theo": 43.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-06-10T09:41:59", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "SMCI261218C00082000", "bid": 0.54, "bid_size": 1008.0, "ask": 0.91, "ask_size": 859.0, "iv": 0.8831, "open_interest": 700.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0094, "vega": 0.0378, "theta": -0.0138, "rho": 0.0098, "theo": 0.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-12T12:15:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SMCI261218P00082000", "bid": 44.05, "bid_size": 64.0, "ask": 45.95, "ask_size": 55.0, "iv": 0.8886, "open_interest": 13.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0114, "vega": 0.0274, "theta": -0.0168, "rho": -0.0681, "theo": 44.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-04-14T13:35:16", "percent_change": 0.0, "prev_day_close": 45.5749988555908}, {"option": "SMCI261218C00084000", "bid": 0.5, "bid_size": 1042.0, "ask": 0.84, "ask_size": 875.0, "iv": 0.8871, "open_interest": 746.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0089, "vega": 0.0361, "theta": -0.0133, "rho": 0.0093, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-20T11:59:33", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "SMCI261218P00084000", "bid": 46.0, "bid_size": 30.0, "ask": 47.9, "ask_size": 31.0, "iv": 0.8898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.011, "vega": 0.0237, "theta": -0.0163, "rho": -0.0577, "theo": 46.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-03-19T11:54:00", "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "SMCI261218C00085000", "bid": 0.51, "bid_size": 56.0, "ask": 0.81, "ask_size": 37.0, "iv": 0.8936, "open_interest": 605.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0087, "vega": 0.0353, "theta": -0.013, "rho": 0.009, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-18T11:04:46", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "SMCI261218P00085000", "bid": 47.4, "bid_size": 31.0, "ask": 48.7, "ask_size": 42.0, "iv": 0.9383, "open_interest": 11.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0107, "vega": 0.0224, "theta": -0.0162, "rho": -0.0572, "theo": 47.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-06-12T10:55:48", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "SMCI261218C00086000", "bid": 0.48, "bid_size": 10.0, "ask": 0.73, "ask_size": 10.0, "iv": 0.8865, "open_interest": 399.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0084, "vega": 0.0345, "theta": -0.0127, "rho": 0.0087, "theo": 0.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-13T14:21:10", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "SMCI261218P00086000", "bid": 48.0, "bid_size": 31.0, "ask": 49.9, "ask_size": 31.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0105, "vega": 0.0216, "theta": -0.0161, "rho": -0.0561, "theo": 48.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.55, "last_trade_time": "2026-03-20T11:53:09", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "SMCI261218C00088000", "bid": 0.44, "bid_size": 929.0, "ask": 0.71, "ask_size": 662.0, "iv": 0.8949, "open_interest": 236.0, "volume": 0.0, "delta": 0.085, "gamma": 0.008, "vega": 0.0329, "theta": -0.0122, "rho": 0.0082, "theo": 0.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-17T11:09:22", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SMCI261218P00088000", "bid": 50.3, "bid_size": 66.0, "ask": 51.9, "ask_size": 50.0, "iv": 0.9861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0099, "vega": 0.019, "theta": -0.0157, "rho": -0.0498, "theo": 50.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-06-23T10:47:13", "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "SMCI261218C00090000", "bid": 0.48, "bid_size": 27.0, "ask": 0.64, "ask_size": 72.0, "iv": 0.9073, "open_interest": 2795.0, "volume": 5.0, "delta": 0.0801, "gamma": 0.0076, "vega": 0.0315, "theta": -0.0118, "rho": 0.0077, "theo": 0.5592, "change": 0.015, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T10:25:23", "percent_change": 2.75229, "prev_day_close": 0.545000001788139}, {"option": "SMCI261218P00090000", "bid": 52.25, "bid_size": 35.0, "ask": 53.7, "ask_size": 35.0, "iv": 0.9603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0094, "vega": 0.0173, "theta": -0.0151, "rho": -0.0425, "theo": 52.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.15, "last_trade_time": "2026-03-25T11:33:41", "percent_change": 0.0, "prev_day_close": 53.4750003814697}, {"option": "SMCI261218C00092000", "bid": 0.37, "bid_size": 948.0, "ask": 0.65, "ask_size": 919.0, "iv": 0.9072, "open_interest": 1278.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0073, "vega": 0.0302, "theta": -0.0113, "rho": 0.0073, "theo": 0.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-14T15:50:36", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SMCI261218P00092000", "bid": 53.85, "bid_size": 58.0, "ask": 55.9, "ask_size": 49.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0088, "vega": 0.0152, "theta": -0.0151, "rho": -0.0428, "theo": 54.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2025-10-07T10:09:37", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "SMCI261218C00094000", "bid": 0.34, "bid_size": 50.0, "ask": 0.62, "ask_size": 10.0, "iv": 0.9127, "open_interest": 487.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0069, "vega": 0.0289, "theta": -0.0109, "rho": 0.0069, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-29T15:25:10", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "SMCI261218P00094000", "bid": 56.05, "bid_size": 55.0, "ask": 57.8, "ask_size": 45.0, "iv": 0.9749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0083, "vega": 0.0139, "theta": -0.015, "rho": -0.0352, "theo": 56.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2025-02-18T11:04:12", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "SMCI261218C00096000", "bid": 0.31, "bid_size": 96.0, "ask": 0.7, "ask_size": 198.0, "iv": 0.937, "open_interest": 997.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0066, "vega": 0.0278, "theta": -0.0105, "rho": 0.0066, "theo": 0.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-14T11:10:13", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "SMCI261218P00096000", "bid": 58.05, "bid_size": 14.0, "ask": 59.95, "ask_size": 11.0, "iv": 1.0265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0077, "vega": 0.0111, "theta": -0.0144, "rho": -0.0294, "theo": 58.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.95, "last_trade_time": "2026-01-30T13:23:56", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "SMCI261218C00098000", "bid": 0.29, "bid_size": 930.0, "ask": 0.58, "ask_size": 964.0, "iv": 0.9264, "open_interest": 146.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0063, "vega": 0.0266, "theta": -0.0102, "rho": 0.0062, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-18T11:57:18", "percent_change": 0.0, "prev_day_close": 0.424999982118607}, {"option": "SMCI261218P00098000", "bid": 59.35, "bid_size": 65.0, "ask": 62.6, "ask_size": 49.0, "iv": 1.0335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.007, "vega": 0.0098, "theta": -0.0133, "rho": -0.0288, "theo": 60.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2025-02-18T11:04:12", "percent_change": 0.0, "prev_day_close": 61.1500015258789}, {"option": "SMCI261218C00100000", "bid": 0.34, "bid_size": 30.0, "ask": 0.49, "ask_size": 83.0, "iv": 0.9335, "open_interest": 9663.0, "volume": 5.0, "delta": 0.0612, "gamma": 0.006, "vega": 0.0256, "theta": -0.0098, "rho": 0.0059, "theo": 0.4176, "change": 0.01, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T11:57:59", "percent_change": 2.5641, "prev_day_close": 0.390000000596046}, {"option": "SMCI261218P00100000", "bid": 60.8, "bid_size": 24.0, "ask": 64.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0064, "vega": 0.0086, "theta": -0.0122, "rho": -0.0247, "theo": 62.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.4, "last_trade_time": "2026-08-06T09:30:39", "percent_change": 0.0, "prev_day_close": 63.1750011444092}, {"option": "SMCI261218C00102000", "bid": 0.25, "bid_size": 850.0, "ask": 0.45, "ask_size": 49.0, "iv": 0.9201, "open_interest": 283.0, "volume": 7.0, "delta": 0.0582, "gamma": 0.0058, "vega": 0.0246, "theta": -0.0095, "rho": 0.0056, "theo": 0.3962, "change": 0.005, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:42:21", "percent_change": 1.44928, "prev_day_close": 0.344999998807907}, {"option": "SMCI261218P00102000", "bid": 62.8, "bid_size": 27.0, "ask": 66.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0059, "vega": 0.0077, "theta": -0.0112, "rho": -0.022, "theo": 64.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.84, "last_trade_time": "2025-08-11T14:17:36", "percent_change": 0.0, "prev_day_close": 65.125}, {"option": "SMCI261218C00104000", "bid": 0.23, "bid_size": 949.0, "ask": 0.63, "ask_size": 1400.0, "iv": 0.967, "open_interest": 325.0, "volume": 5.0, "delta": 0.0555, "gamma": 0.0055, "vega": 0.0237, "theta": -0.0092, "rho": 0.0054, "theo": 0.3771, "change": 0.03, "open": 0.36, "high": 0.4, "low": 0.36, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T15:42:28", "percent_change": 8.33334, "prev_day_close": 0.359999991953373}, {"option": "SMCI261218P00104000", "bid": 64.8, "bid_size": 27.0, "ask": 68.75, "ask_size": 27.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0053, "vega": 0.0054, "theta": -0.0096, "rho": -0.0127, "theo": 66.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.28, "last_trade_time": "2026-01-27T10:30:28", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "SMCI261218C00106000", "bid": 0.29, "bid_size": 176.0, "ask": 0.44, "ask_size": 101.0, "iv": 0.9536, "open_interest": 2332.0, "volume": 2.0, "delta": 0.0529, "gamma": 0.0053, "vega": 0.0228, "theta": -0.0089, "rho": 0.0051, "theo": 0.3581, "change": 0.01, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T15:41:15", "percent_change": 2.85714, "prev_day_close": 0.350000008940697}, {"option": "SMCI261218P00106000", "bid": 66.8, "bid_size": 27.0, "ask": 70.75, "ask_size": 27.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0046, "vega": 0.0042, "theta": -0.0075, "rho": -0.0126, "theo": 68.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.93, "last_trade_time": "2025-08-13T11:15:29", "percent_change": 0.0, "prev_day_close": 69.125}, {"option": "SMCI261218C00108000", "bid": 0.23, "bid_size": 754.0, "ask": 0.46, "ask_size": 1039.0, "iv": 0.9575, "open_interest": 459.0, "volume": 197.0, "delta": 0.0505, "gamma": 0.0051, "vega": 0.022, "theta": -0.0086, "rho": 0.0049, "theo": 0.3412, "change": 0.005, "open": 0.49, "high": 0.49, "low": 0.33, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T14:21:47", "percent_change": 1.49254, "prev_day_close": 0.334999993443489}, {"option": "SMCI261218P00108000", "bid": 68.9, "bid_size": 10.0, "ask": 72.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.004, "vega": 0.0039, "theta": -0.0056, "rho": -0.0106, "theo": 70.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.4, "last_trade_time": "2025-09-26T09:48:31", "percent_change": 0.0, "prev_day_close": 71.125}, {"option": "SMCI261218C00110000", "bid": 0.25, "bid_size": 142.0, "ask": 0.41, "ask_size": 110.0, "iv": 0.9631, "open_interest": 2627.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0048, "vega": 0.0212, "theta": -0.0083, "rho": 0.0047, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T11:56:38", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "SMCI261218P00110000", "bid": 70.85, "bid_size": 5.0, "ask": 74.7, "ask_size": 23.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0035, "vega": 0.0031, "theta": -0.0041, "rho": -0.0077, "theo": 72.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.35, "last_trade_time": "2026-08-06T09:30:39", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "SMCI261218C00112000", "bid": 0.17, "bid_size": 895.0, "ask": 0.46, "ask_size": 1188.0, "iv": 0.9681, "open_interest": 369.0, "volume": 1.0, "delta": 0.0463, "gamma": 0.0047, "vega": 0.0205, "theta": -0.0081, "rho": 0.0045, "theo": 0.3109, "change": 0.035, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T11:35:25", "percent_change": 13.2075, "prev_day_close": 0.264999998733401}, {"option": "SMCI261218P00112000", "bid": 72.85, "bid_size": 10.0, "ask": 76.7, "ask_size": 27.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.003, "vega": 0.0024, "theta": -0.0031, "rho": -0.0072, "theo": 74.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.3, "last_trade_time": "2026-01-16T09:54:20", "percent_change": 0.0, "prev_day_close": 75.125}, {"option": "SMCI261218C00114000", "bid": 0.16, "bid_size": 900.0, "ask": 0.43, "ask_size": 1164.0, "iv": 0.9699, "open_interest": 145.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0045, "vega": 0.0198, "theta": -0.0078, "rho": 0.0043, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-13T09:36:03", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "SMCI261218P00114000", "bid": 74.75, "bid_size": 37.0, "ask": 78.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0026, "vega": 0.0022, "theta": -0.0021, "rho": -0.0067, "theo": 76.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.98, "last_trade_time": "2026-01-16T10:04:10", "percent_change": 0.0, "prev_day_close": 77.125}, {"option": "SMCI261218C00116000", "bid": 0.15, "bid_size": 835.0, "ask": 0.41, "ask_size": 1115.0, "iv": 0.9736, "open_interest": 469.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0043, "vega": 0.0191, "theta": -0.0076, "rho": 0.0041, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T14:13:15", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "SMCI261218P00116000", "bid": 76.75, "bid_size": 27.0, "ask": 80.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0013, "rho": -0.0059, "theo": 78.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.02, "last_trade_time": "2026-01-16T10:21:30", "percent_change": 0.0, "prev_day_close": 79.125}, {"option": "SMCI261218C00118000", "bid": 0.14, "bid_size": 848.0, "ask": 0.42, "ask_size": 1224.0, "iv": 0.9849, "open_interest": 336.0, "volume": 10.0, "delta": 0.0409, "gamma": 0.0042, "vega": 0.0185, "theta": -0.0074, "rho": 0.0039, "theo": 0.273, "change": 0.03, "open": 0.27, "high": 0.28, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T10:04:32", "percent_change": 12.0, "prev_day_close": 0.25000000372529}, {"option": "SMCI261218P00118000", "bid": 78.85, "bid_size": 10.0, "ask": 82.7, "ask_size": 27.0, "iv": 1.0239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0019, "vega": 0.0017, "theta": -0.0006, "rho": -0.0058, "theo": 80.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.7, "last_trade_time": "2026-01-22T10:34:27", "percent_change": 0.0, "prev_day_close": 81.125}, {"option": "SMCI261218C00120000", "bid": 0.22, "bid_size": 76.0, "ask": 0.32, "ask_size": 68.0, "iv": 0.9905, "open_interest": 11018.0, "volume": 19.0, "delta": 0.0393, "gamma": 0.004, "vega": 0.0179, "theta": -0.0072, "rho": 0.0038, "theo": 0.262, "change": 0.01, "open": 0.24, "high": 0.27, "low": 0.24, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T15:29:42", "percent_change": 3.84615, "prev_day_close": 0.260000005364418}, {"option": "SMCI261218P00120000", "bid": 80.75, "bid_size": 23.0, "ask": 84.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0016, "vega": 0.0014, "theta": 0.0, "rho": -0.0004, "theo": 82.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-05-29T11:09:35", "percent_change": 0.0, "prev_day_close": 83.125}, {"option": "SMCI270115C00001000", "bid": 34.25, "bid_size": 1.0, "ask": 38.4, "ask_size": 1.0, "iv": 2.8449, "open_interest": 554.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.004, "theo": 36.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.35, "last_trade_time": "2026-08-19T13:08:37", "percent_change": 0.0, "prev_day_close": 35.7750015258789}, {"option": "SMCI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.471, "open_interest": 140.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-22T14:19:24", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "SMCI270115C00002000", "bid": 33.25, "bid_size": 1.0, "ask": 37.6, "ask_size": 1.0, "iv": 2.3657, "open_interest": 36.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": 0.0079, "theo": 35.2894, "change": 0.125, "open": 34.9, "high": 34.9, "low": 34.9, "tick": "no_change", "last_trade_price": 34.9, "last_trade_time": "2026-08-21T10:26:05", "percent_change": 0.359455, "prev_day_close": 34.7749996185303}, {"option": "SMCI270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 1.0, "iv": 3.8688, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T14:35:02", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "SMCI270115C00003000", "bid": 33.15, "bid_size": 1355.0, "ask": 35.45, "ask_size": 957.0, "iv": 1.3441, "open_interest": 3678.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.001, "theta": -0.0005, "rho": 0.0118, "theo": 34.3144, "change": 0.4, "open": 34.45, "high": 34.45, "low": 34.45, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-08-21T09:30:05", "percent_change": 1.17474, "prev_day_close": 34.0500011444092}, {"option": "SMCI270115P00003000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.6561, "open_interest": 57448.0, "volume": 1.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.001, "theta": -0.0005, "rho": -0.0002, "theo": 0.0177, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:05:01", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SMCI270115C00004000", "bid": 31.0, "bid_size": 2.0, "ask": 35.85, "ask_size": 1.0, "iv": 1.7268, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0007, "rho": 0.0156, "theo": 33.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-08-13T10:58:48", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "SMCI270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 65.0, "iv": 2.1149, "open_interest": 31.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0007, "rho": -0.0004, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-04-06T11:48:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SMCI270115C00005000", "bid": 30.55, "bid_size": 1.0, "ask": 34.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 705.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0009, "rho": 0.0194, "theo": 32.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.39, "last_trade_time": "2026-08-12T11:56:37", "percent_change": 0.0, "prev_day_close": 31.625}, {"option": "SMCI270115P00005000", "bid": 0.01, "bid_size": 100.0, "ask": 0.12, "ask_size": 598.0, "iv": 1.486, "open_interest": 22174.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0009, "rho": -0.0006, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:40:10", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SMCI270115C00008000", "bid": 28.6, "bid_size": 1056.0, "ask": 31.3, "ask_size": 687.0, "iv": 1.7082, "open_interest": 177.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0017, "rho": 0.0308, "theo": 29.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.26, "last_trade_time": "2026-07-22T12:15:13", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "SMCI270115P00008000", "bid": 0.05, "bid_size": 2.0, "ask": 0.13, "ask_size": 982.0, "iv": 1.196, "open_interest": 21753.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0017, "rho": -0.0012, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T09:39:45", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "SMCI270115C00010000", "bid": 26.3, "bid_size": 1141.0, "ask": 28.55, "ask_size": 787.0, "iv": 0.7065, "open_interest": 519.0, "volume": 4.0, "delta": 0.99, "gamma": 0.0011, "vega": 0.0065, "theta": -0.0023, "rho": 0.0381, "theo": 27.5287, "change": -0.24, "open": 27.06, "high": 27.06, "low": 27.06, "tick": "up", "last_trade_price": 27.06, "last_trade_time": "2026-08-21T10:03:18", "percent_change": -0.879118, "prev_day_close": 27.2999992370605}, {"option": "SMCI270115P00010000", "bid": 0.04, "bid_size": 418.0, "ask": 0.11, "ask_size": 327.0, "iv": 1.0009, "open_interest": 16821.0, "volume": 102.0, "delta": -0.0103, "gamma": 0.0011, "vega": 0.0065, "theta": -0.0023, "rho": -0.0019, "theo": 0.1074, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:52:06", "percent_change": 2.23517e-06, "prev_day_close": 0.0999999977648258}, {"option": "SMCI270115C00013000", "bid": 23.8, "bid_size": 1146.0, "ask": 25.95, "ask_size": 1010.0, "iv": 1.104, "open_interest": 1498.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0021, "vega": 0.011, "theta": -0.0034, "rho": 0.0485, "theo": 24.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.68, "last_trade_time": "2026-08-17T09:41:20", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "SMCI270115P00013000", "bid": 0.13, "bid_size": 73.0, "ask": 0.29, "ask_size": 967.0, "iv": 0.9658, "open_interest": 28994.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0021, "vega": 0.011, "theta": -0.0035, "rho": -0.0034, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T14:55:10", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "SMCI270115C00015000", "bid": 22.4, "bid_size": 1265.0, "ask": 23.3, "ask_size": 927.0, "iv": 0.9348, "open_interest": 2458.0, "volume": 321.0, "delta": 0.9722, "gamma": 0.003, "vega": 0.0153, "theta": -0.0046, "rho": 0.0547, "theo": 22.7885, "change": 0.475, "open": 22.8, "high": 23.0, "low": 22.8, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-21T15:34:50", "percent_change": 2.10877, "prev_day_close": 22.5249996185303}, {"option": "SMCI270115P00015000", "bid": 0.23, "bid_size": 50.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.8865, "open_interest": 42625.0, "volume": 3.0, "delta": -0.0282, "gamma": 0.0031, "vega": 0.0154, "theta": -0.0046, "rho": -0.005, "theo": 0.2791, "change": -0.035, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T15:49:47", "percent_change": -11.8644, "prev_day_close": 0.295000001788139}, {"option": "SMCI270115C00018000", "bid": 19.45, "bid_size": 1448.0, "ask": 20.6, "ask_size": 866.0, "iv": 0.8274, "open_interest": 1401.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0051, "vega": 0.0243, "theta": -0.0069, "rho": 0.0626, "theo": 20.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-08-17T09:35:51", "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "SMCI270115P00018000", "bid": 0.5, "bid_size": 1.0, "ask": 0.69, "ask_size": 792.0, "iv": 0.8809, "open_interest": 8643.0, "volume": 11.0, "delta": -0.0498, "gamma": 0.0051, "vega": 0.0244, "theta": -0.007, "rho": -0.0089, "theo": 0.5102, "change": -0.055, "open": 0.53, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T15:02:24", "percent_change": -9.90991, "prev_day_close": 0.555000007152557}, {"option": "SMCI270115C00020000", "bid": 17.8, "bid_size": 1430.0, "ask": 18.8, "ask_size": 716.0, "iv": 0.8118, "open_interest": 2435.0, "volume": 20.0, "delta": 0.9305, "gamma": 0.0068, "vega": 0.0318, "theta": -0.0088, "rho": 0.0665, "theo": 18.3473, "change": 0.295, "open": 18.24, "high": 18.5, "low": 18.0, "tick": "down", "last_trade_price": 18.32, "last_trade_time": "2026-08-21T12:41:40", "percent_change": 1.63661, "prev_day_close": 18.0250005722046}, {"option": "SMCI270115P00020000", "bid": 0.69, "bid_size": 559.0, "ask": 0.79, "ask_size": 81.0, "iv": 0.823, "open_interest": 29675.0, "volume": 1.0, "delta": -0.0703, "gamma": 0.0069, "vega": 0.0319, "theta": -0.0089, "rho": -0.0125, "theo": 0.7525, "change": -0.015, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T13:03:58", "percent_change": -1.84049, "prev_day_close": 0.814999997615814}, {"option": "SMCI270115C00023000", "bid": 15.4, "bid_size": 1330.0, "ask": 16.3, "ask_size": 584.0, "iv": 0.7907, "open_interest": 690.0, "volume": 2.0, "delta": 0.8906, "gamma": 0.0098, "vega": 0.0445, "theta": -0.0122, "rho": 0.0703, "theo": 15.9285, "change": 0.05, "open": 16.0, "high": 16.0, "low": 15.65, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-21T13:43:02", "percent_change": 0.320513, "prev_day_close": 15.5999999046326}, {"option": "SMCI270115P00023000", "bid": 1.22, "bid_size": 498.0, "ask": 1.34, "ask_size": 206.0, "iv": 0.8075, "open_interest": 6647.0, "volume": 11.0, "delta": -0.1106, "gamma": 0.0099, "vega": 0.0447, "theta": -0.0123, "rho": -0.0198, "theo": 1.2845, "change": -0.07, "open": 1.31, "high": 1.32, "low": 1.28, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-21T13:36:16", "percent_change": -5.14706, "prev_day_close": 1.36000001430511}, {"option": "SMCI270115C00024000", "bid": 14.7, "bid_size": 1222.0, "ask": 15.55, "ask_size": 467.0, "iv": 0.7948, "open_interest": 730.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0108, "vega": 0.0489, "theta": -0.0133, "rho": 0.071, "theo": 15.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.73, "last_trade_time": "2026-08-18T13:28:07", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "SMCI270115P00024000", "bid": 1.44, "bid_size": 442.0, "ask": 1.56, "ask_size": 101.0, "iv": 0.8025, "open_interest": 6604.0, "volume": 12.0, "delta": -0.1262, "gamma": 0.0109, "vega": 0.0492, "theta": -0.0134, "rho": -0.0226, "theo": 1.5101, "change": -0.02, "open": 1.6, "high": 1.6, "low": 1.5, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-21T15:53:26", "percent_change": -1.26582, "prev_day_close": 1.5799999833107}, {"option": "SMCI270115C00025000", "bid": 14.25, "bid_size": 555.0, "ask": 14.75, "ask_size": 603.0, "iv": 0.8121, "open_interest": 2185.0, "volume": 14.0, "delta": 0.8584, "gamma": 0.0118, "vega": 0.0532, "theta": -0.0145, "rho": 0.0715, "theo": 14.4421, "change": 0.205, "open": 14.0, "high": 14.3, "low": 14.0, "tick": "down", "last_trade_price": 14.13, "last_trade_time": "2026-08-21T14:00:38", "percent_change": 1.47217, "prev_day_close": 13.9249997138977}, {"option": "SMCI270115P00025000", "bid": 1.71, "bid_size": 240.0, "ask": 1.82, "ask_size": 95.0, "iv": 0.8014, "open_interest": 15449.0, "volume": 28.0, "delta": -0.143, "gamma": 0.012, "vega": 0.0535, "theta": -0.0146, "rho": -0.0257, "theo": 1.7643, "change": -0.075, "open": 1.8, "high": 1.8, "low": 1.77, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T12:58:13", "percent_change": -4.02145, "prev_day_close": 1.86500000953674}, {"option": "SMCI270115C00026000", "bid": 13.55, "bid_size": 358.0, "ask": 14.05, "ask_size": 641.0, "iv": 0.8092, "open_interest": 1843.0, "volume": 2.0, "delta": 0.8408, "gamma": 0.0128, "vega": 0.0575, "theta": -0.0156, "rho": 0.0717, "theo": 13.7391, "change": 0.4, "open": 13.5, "high": 13.7, "low": 13.5, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-21T12:07:29", "percent_change": 3.00752, "prev_day_close": 13.2999997138977}, {"option": "SMCI270115P00026000", "bid": 1.93, "bid_size": 540.0, "ask": 2.14, "ask_size": 242.0, "iv": 0.7968, "open_interest": 8366.0, "volume": 8.0, "delta": -0.1608, "gamma": 0.013, "vega": 0.0578, "theta": -0.0158, "rho": -0.0289, "theo": 2.0456, "change": -0.105, "open": 2.14, "high": 2.14, "low": 2.07, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-08-21T12:43:20", "percent_change": -4.82758, "prev_day_close": 2.17499995231628}, {"option": "SMCI270115C00027000", "bid": 12.7, "bid_size": 963.0, "ask": 13.4, "ask_size": 494.0, "iv": 0.7943, "open_interest": 1498.0, "volume": 3.0, "delta": 0.8225, "gamma": 0.0138, "vega": 0.0617, "theta": -0.0167, "rho": 0.0716, "theo": 13.0634, "change": 0.06, "open": 12.81, "high": 12.81, "low": 12.81, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-08-21T14:03:25", "percent_change": 0.470588, "prev_day_close": 12.75}, {"option": "SMCI270115P00027000", "bid": 2.29, "bid_size": 169.0, "ask": 2.4, "ask_size": 79.0, "iv": 0.7948, "open_interest": 3486.0, "volume": 12.0, "delta": -0.1793, "gamma": 0.014, "vega": 0.062, "theta": -0.0169, "rho": -0.0323, "theo": 2.3549, "change": -0.06, "open": 2.38, "high": 2.39, "low": 2.37, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-08-21T13:30:14", "percent_change": -2.44898, "prev_day_close": 2.44999992847443}, {"option": "SMCI270115C00028000", "bid": 11.9, "bid_size": 1199.0, "ask": 12.75, "ask_size": 651.0, "iv": 0.781, "open_interest": 1034.0, "volume": 43.0, "delta": 0.8035, "gamma": 0.0147, "vega": 0.0657, "theta": -0.0177, "rho": 0.0714, "theo": 12.4151, "change": 0.225, "open": 12.0, "high": 12.35, "low": 12.0, "tick": "no_change", "last_trade_price": 12.35, "last_trade_time": "2026-08-21T11:33:16", "percent_change": 1.85567, "prev_day_close": 12.125}, {"option": "SMCI270115P00028000", "bid": 2.55, "bid_size": 570.0, "ask": 2.75, "ask_size": 93.0, "iv": 0.7884, "open_interest": 7344.0, "volume": 15.0, "delta": -0.1986, "gamma": 0.0149, "vega": 0.066, "theta": -0.018, "rho": -0.0358, "theo": 2.6914, "change": -0.11, "open": 2.72, "high": 2.74, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-21T14:27:12", "percent_change": -3.92857, "prev_day_close": 2.80000007152557}, {"option": "SMCI270115C00029000", "bid": 11.35, "bid_size": 1038.0, "ask": 12.1, "ask_size": 555.0, "iv": 0.7835, "open_interest": 1205.0, "volume": 9.0, "delta": 0.7839, "gamma": 0.0156, "vega": 0.0695, "theta": -0.0188, "rho": 0.0709, "theo": 11.794, "change": 0.325, "open": 11.58, "high": 11.75, "low": 11.5, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-21T11:19:25", "percent_change": 2.84464, "prev_day_close": 11.4249997138977}, {"option": "SMCI270115P00029000", "bid": 2.96, "bid_size": 309.0, "ask": 3.15, "ask_size": 253.0, "iv": 0.7933, "open_interest": 2071.0, "volume": 34.0, "delta": -0.2184, "gamma": 0.0158, "vega": 0.0698, "theta": -0.019, "rho": -0.0394, "theo": 3.0559, "change": -0.05, "open": 3.05, "high": 3.15, "low": 3.05, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-21T13:42:35", "percent_change": -1.5873, "prev_day_close": 3.14999997615814}, {"option": "SMCI270115C00030000", "bid": 11.1, "bid_size": 1.0, "ask": 11.4, "ask_size": 492.0, "iv": 0.7992, "open_interest": 9669.0, "volume": 122.0, "delta": 0.7638, "gamma": 0.0164, "vega": 0.073, "theta": -0.0197, "rho": 0.0703, "theo": 11.2001, "change": 0.52, "open": 11.05, "high": 11.29, "low": 10.55, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-08-21T15:54:18", "percent_change": 4.83721, "prev_day_close": 10.75}, {"option": "SMCI270115P00030000", "bid": 3.4, "bid_size": 1.0, "ask": 3.5, "ask_size": 80.0, "iv": 0.7927, "open_interest": 11500.0, "volume": 299.0, "delta": -0.2388, "gamma": 0.0166, "vega": 0.0733, "theta": -0.02, "rho": -0.0431, "theo": 3.4477, "change": -0.1, "open": 3.51, "high": 3.55, "low": 3.4, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T15:55:03", "percent_change": -2.8169, "prev_day_close": 3.55000007152557}, {"option": "SMCI270115C00031000", "bid": 10.5, "bid_size": 144.0, "ask": 10.9, "ask_size": 728.0, "iv": 0.8004, "open_interest": 958.0, "volume": 26.0, "delta": 0.7435, "gamma": 0.0172, "vega": 0.0763, "theta": -0.0206, "rho": 0.0695, "theo": 10.6328, "change": 0.4, "open": 10.1, "high": 10.7, "low": 10.05, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T15:54:18", "percent_change": 3.88349, "prev_day_close": 10.3000001907349}, {"option": "SMCI270115P00031000", "bid": 3.75, "bid_size": 149.0, "ask": 3.95, "ask_size": 254.0, "iv": 0.7895, "open_interest": 7071.0, "volume": 13.0, "delta": -0.2594, "gamma": 0.0174, "vega": 0.0766, "theta": -0.0209, "rho": -0.0468, "theo": 3.8663, "change": -0.1, "open": 3.9, "high": 3.95, "low": 3.89, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T11:57:02", "percent_change": -2.5, "prev_day_close": 4.0}, {"option": "SMCI270115C00032000", "bid": 9.9, "bid_size": 422.0, "ask": 10.4, "ask_size": 751.0, "iv": 0.7985, "open_interest": 1370.0, "volume": 58.0, "delta": 0.7228, "gamma": 0.0178, "vega": 0.0793, "theta": -0.0214, "rho": 0.0685, "theo": 10.0916, "change": 0.275, "open": 10.14, "high": 10.3, "low": 9.65, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-08-21T15:06:47", "percent_change": 2.8133, "prev_day_close": 9.77500009536743}, {"option": "SMCI270115P00032000", "bid": 4.2, "bid_size": 144.0, "ask": 4.4, "ask_size": 212.0, "iv": 0.7896, "open_interest": 5134.0, "volume": 9.0, "delta": -0.2804, "gamma": 0.0181, "vega": 0.0796, "theta": -0.0217, "rho": -0.0506, "theo": 4.3122, "change": -0.19, "open": 4.35, "high": 4.4, "low": 4.26, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-08-21T15:49:47", "percent_change": -4.26966, "prev_day_close": 4.45000004768372}, {"option": "SMCI270115C00033000", "bid": 9.45, "bid_size": 72.0, "ask": 9.75, "ask_size": 273.0, "iv": 0.7937, "open_interest": 2304.0, "volume": 4.0, "delta": 0.7021, "gamma": 0.0185, "vega": 0.0821, "theta": -0.0221, "rho": 0.0674, "theo": 9.5763, "change": 0.35, "open": 9.49, "high": 9.5, "low": 9.3, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T15:21:20", "percent_change": 3.82514, "prev_day_close": 9.15000009536743}, {"option": "SMCI270115P00033000", "bid": 4.7, "bid_size": 76.0, "ask": 4.9, "ask_size": 289.0, "iv": 0.7928, "open_interest": 2395.0, "volume": 7.0, "delta": -0.3015, "gamma": 0.0188, "vega": 0.0823, "theta": -0.0225, "rho": -0.0544, "theo": 4.7834, "change": -0.125, "open": 4.8, "high": 4.9, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T11:18:55", "percent_change": -2.53807, "prev_day_close": 4.92500019073486}, {"option": "SMCI270115C00034000", "bid": 8.95, "bid_size": 118.0, "ask": 9.3, "ask_size": 589.0, "iv": 0.7953, "open_interest": 1726.0, "volume": 7.0, "delta": 0.6813, "gamma": 0.019, "vega": 0.0845, "theta": -0.0228, "rho": 0.0663, "theo": 9.0855, "change": 0.395, "open": 9.05, "high": 9.07, "low": 9.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-08-21T12:21:39", "percent_change": 4.55331, "prev_day_close": 8.67500019073486}, {"option": "SMCI270115P00034000", "bid": 5.1, "bid_size": 266.0, "ask": 5.4, "ask_size": 286.0, "iv": 0.7871, "open_interest": 3044.0, "volume": 2.0, "delta": -0.3227, "gamma": 0.0194, "vega": 0.0848, "theta": -0.0232, "rho": -0.0581, "theo": 5.2799, "change": -0.15, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T10:16:09", "percent_change": -2.75229, "prev_day_close": 5.45000004768372}, {"option": "SMCI270115C00035000", "bid": 8.5, "bid_size": 119.0, "ask": 8.8, "ask_size": 526.0, "iv": 0.7942, "open_interest": 21851.0, "volume": 147.0, "delta": 0.6605, "gamma": 0.0195, "vega": 0.0867, "theta": -0.0234, "rho": 0.065, "theo": 8.619, "change": 0.445, "open": 8.6, "high": 8.65, "low": 8.16, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-08-21T15:50:43", "percent_change": 5.44342, "prev_day_close": 8.17500019073486}, {"option": "SMCI270115P00035000", "bid": 5.65, "bid_size": 168.0, "ask": 5.95, "ask_size": 454.0, "iv": 0.7904, "open_interest": 6781.0, "volume": 1596.0, "delta": -0.3438, "gamma": 0.0199, "vega": 0.0869, "theta": -0.0238, "rho": -0.0619, "theo": 5.8016, "change": -0.475, "open": 5.8, "high": 5.95, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T15:57:30", "percent_change": -7.94979, "prev_day_close": 5.97499990463257}, {"option": "SMCI270115C00036000", "bid": 7.8, "bid_size": 923.0, "ask": 8.45, "ask_size": 434.0, "iv": 0.785, "open_interest": 1285.0, "volume": 7.0, "delta": 0.6399, "gamma": 0.0199, "vega": 0.0886, "theta": -0.0239, "rho": 0.0636, "theo": 8.176, "change": 0.38, "open": 8.1, "high": 8.27, "low": 7.92, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-08-21T15:54:08", "percent_change": 4.90323, "prev_day_close": 7.75}, {"option": "SMCI270115P00036000", "bid": 6.2, "bid_size": 113.0, "ask": 6.5, "ask_size": 312.0, "iv": 0.7912, "open_interest": 1508.0, "volume": 0.0, "delta": -0.3649, "gamma": 0.0204, "vega": 0.0887, "theta": -0.0244, "rho": -0.0655, "theo": 6.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-20T11:12:50", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "SMCI270115C00037000", "bid": 7.65, "bid_size": 126.0, "ask": 7.9, "ask_size": 398.0, "iv": 0.7932, "open_interest": 976.0, "volume": 18.0, "delta": 0.6194, "gamma": 0.0203, "vega": 0.0901, "theta": -0.0243, "rho": 0.0623, "theo": 7.7553, "change": 0.425, "open": 7.85, "high": 7.85, "low": 7.49, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-08-21T15:59:59", "percent_change": 5.80205, "prev_day_close": 7.32499980926514}, {"option": "SMCI270115P00037000", "bid": 6.6, "bid_size": 449.0, "ask": 7.0, "ask_size": 89.0, "iv": 0.7784, "open_interest": 2413.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0207, "vega": 0.0903, "theta": -0.0249, "rho": -0.0691, "theo": 6.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.12, "last_trade_time": "2026-08-20T14:36:46", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SMCI270115C00038000", "bid": 7.25, "bid_size": 59.0, "ask": 7.55, "ask_size": 693.0, "iv": 0.7962, "open_interest": 1572.0, "volume": 22.0, "delta": 0.5992, "gamma": 0.0206, "vega": 0.0915, "theta": -0.0247, "rho": 0.0608, "theo": 7.3563, "change": 0.225, "open": 7.3, "high": 7.41, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-21T14:50:19", "percent_change": 3.24909, "prev_day_close": 6.92500019073486}, {"option": "SMCI270115P00038000", "bid": 7.35, "bid_size": 150.0, "ask": 7.6, "ask_size": 157.0, "iv": 0.7881, "open_interest": 6920.0, "volume": 3.0, "delta": -0.4065, "gamma": 0.0211, "vega": 0.0915, "theta": -0.0253, "rho": -0.0729, "theo": 7.5049, "change": -0.1, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-21T09:34:46", "percent_change": -1.29032, "prev_day_close": 7.75}, {"option": "SMCI270115C00039000", "bid": 6.6, "bid_size": 1024.0, "ask": 7.2, "ask_size": 451.0, "iv": 0.7834, "open_interest": 884.0, "volume": 9.0, "delta": 0.5793, "gamma": 0.0208, "vega": 0.0925, "theta": -0.025, "rho": 0.0593, "theo": 6.9782, "change": 0.39, "open": 6.5, "high": 6.99, "low": 6.5, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-08-21T12:21:09", "percent_change": 5.90909, "prev_day_close": 6.59999990463257}, {"option": "SMCI270115P00039000", "bid": 7.95, "bid_size": 90.0, "ask": 8.35, "ask_size": 266.0, "iv": 0.7954, "open_interest": 684.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0213, "vega": 0.0925, "theta": -0.0256, "rho": -0.0764, "theo": 8.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-20T14:36:46", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SMCI270115C00040000", "bid": 6.45, "bid_size": 535.0, "ask": 6.7, "ask_size": 56.0, "iv": 0.7875, "open_interest": 20980.0, "volume": 445.0, "delta": 0.5598, "gamma": 0.021, "vega": 0.0933, "theta": -0.0252, "rho": 0.0578, "theo": 6.6201, "change": 0.4, "open": 6.65, "high": 6.75, "low": 6.22, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-21T15:59:05", "percent_change": 6.4, "prev_day_close": 6.25}, {"option": "SMCI270115P00040000", "bid": 8.55, "bid_size": 213.0, "ask": 8.85, "ask_size": 110.0, "iv": 0.7872, "open_interest": 6500.0, "volume": 2.0, "delta": -0.4469, "gamma": 0.0215, "vega": 0.0932, "theta": -0.0259, "rho": -0.0796, "theo": 8.748, "change": -0.225, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-21T11:54:37", "percent_change": -2.49307, "prev_day_close": 9.02499961853027}, {"option": "SMCI270115C00041000", "bid": 6.2, "bid_size": 42.0, "ask": 6.45, "ask_size": 470.0, "iv": 0.7977, "open_interest": 3088.0, "volume": 6.0, "delta": 0.5406, "gamma": 0.0211, "vega": 0.0939, "theta": -0.0254, "rho": 0.0562, "theo": 6.2808, "change": 0.075, "open": 6.09, "high": 6.3, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T13:53:40", "percent_change": 1.26582, "prev_day_close": 5.92499995231628}, {"option": "SMCI270115P00041000", "bid": 9.05, "bid_size": 301.0, "ask": 9.65, "ask_size": 193.0, "iv": 0.7877, "open_interest": 412.0, "volume": 2.0, "delta": -0.4666, "gamma": 0.0217, "vega": 0.0937, "theta": -0.0261, "rho": -0.0829, "theo": 9.3992, "change": -0.385, "open": 9.34, "high": 9.34, "low": 9.34, "tick": "no_change", "last_trade_price": 9.34, "last_trade_time": "2026-08-21T15:34:04", "percent_change": -3.95887, "prev_day_close": 9.72500038146973}, {"option": "SMCI270115C00042000", "bid": 5.85, "bid_size": 102.0, "ask": 6.15, "ask_size": 626.0, "iv": 0.7979, "open_interest": 1668.0, "volume": 4.0, "delta": 0.5218, "gamma": 0.0211, "vega": 0.0942, "theta": -0.0255, "rho": 0.0546, "theo": 5.9598, "change": 0.105, "open": 5.85, "high": 6.0, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-08-21T13:27:48", "percent_change": 1.85022, "prev_day_close": 5.67500019073486}, {"option": "SMCI270115P00042000", "bid": 9.9, "bid_size": 96.0, "ask": 10.3, "ask_size": 184.0, "iv": 0.7969, "open_interest": 1257.0, "volume": 0.0, "delta": -0.4859, "gamma": 0.0218, "vega": 0.0939, "theta": -0.0262, "rho": -0.0859, "theo": 10.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-08-20T14:47:53", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "SMCI270115C00043000", "bid": 5.55, "bid_size": 99.0, "ask": 5.85, "ask_size": 432.0, "iv": 0.799, "open_interest": 3852.0, "volume": 1.0, "delta": 0.5035, "gamma": 0.0211, "vega": 0.0943, "theta": -0.0256, "rho": 0.0531, "theo": 5.6564, "change": 0.045, "open": 5.47, "high": 5.47, "low": 5.47, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-08-21T13:28:24", "percent_change": 0.82949, "prev_day_close": 5.42500019073486}, {"option": "SMCI270115P00043000", "bid": 10.6, "bid_size": 75.0, "ask": 11.05, "ask_size": 235.0, "iv": 0.8016, "open_interest": 981.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0218, "vega": 0.0939, "theta": -0.0264, "rho": -0.0888, "theo": 10.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-08-20T10:21:55", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SMCI270115C00044000", "bid": 5.25, "bid_size": 109.0, "ask": 5.55, "ask_size": 575.0, "iv": 0.7985, "open_interest": 1755.0, "volume": 5.0, "delta": 0.4857, "gamma": 0.0211, "vega": 0.0943, "theta": -0.0256, "rho": 0.0516, "theo": 5.3694, "change": 0.025, "open": 4.95, "high": 5.15, "low": 4.95, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-21T10:51:17", "percent_change": 0.487805, "prev_day_close": 5.125}, {"option": "SMCI270115P00044000", "bid": 11.3, "bid_size": 70.0, "ask": 11.75, "ask_size": 232.0, "iv": 0.8019, "open_interest": 412.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0218, "vega": 0.0938, "theta": -0.0264, "rho": -0.0918, "theo": 11.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-08-12T11:15:44", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SMCI270115C00045000", "bid": 5.0, "bid_size": 113.0, "ask": 5.2, "ask_size": 152.0, "iv": 0.7963, "open_interest": 10386.0, "volume": 87.0, "delta": 0.4683, "gamma": 0.021, "vega": 0.094, "theta": -0.0255, "rho": 0.05, "theo": 5.0979, "change": 0.13, "open": 5.15, "high": 5.15, "low": 4.79, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-08-21T14:25:05", "percent_change": 2.68041, "prev_day_close": 4.84999990463257}, {"option": "SMCI270115P00045000", "bid": 12.0, "bid_size": 241.0, "ask": 12.3, "ask_size": 56.0, "iv": 0.7926, "open_interest": 2400.0, "volume": 50.0, "delta": -0.5412, "gamma": 0.0218, "vega": 0.0933, "theta": -0.0264, "rho": -0.0946, "theo": 12.1833, "change": -0.3, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-08-21T14:58:17", "percent_change": -2.39044, "prev_day_close": 12.5499997138977}, {"option": "SMCI270115C00046000", "bid": 4.7, "bid_size": 286.0, "ask": 5.0, "ask_size": 458.0, "iv": 0.798, "open_interest": 2425.0, "volume": 10.0, "delta": 0.4515, "gamma": 0.0209, "vega": 0.0936, "theta": -0.0254, "rho": 0.0485, "theo": 4.8416, "change": 0.075, "open": 4.6, "high": 4.7, "low": 4.6, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T13:05:30", "percent_change": 1.62162, "prev_day_close": 4.625}, {"option": "SMCI270115P00046000", "bid": 12.55, "bid_size": 354.0, "ask": 13.25, "ask_size": 218.0, "iv": 0.7949, "open_interest": 421.0, "volume": 10.0, "delta": -0.5586, "gamma": 0.0217, "vega": 0.0928, "theta": -0.0264, "rho": -0.0969, "theo": 12.9203, "change": -0.165, "open": 13.01, "high": 13.01, "low": 13.01, "tick": "no_change", "last_trade_price": 13.01, "last_trade_time": "2026-08-21T13:12:50", "percent_change": -1.25237, "prev_day_close": 13.1749997138977}, {"option": "SMCI270115C00047000", "bid": 4.5, "bid_size": 93.0, "ask": 4.75, "ask_size": 311.0, "iv": 0.8008, "open_interest": 1684.0, "volume": 0.0, "delta": 0.4351, "gamma": 0.0208, "vega": 0.093, "theta": -0.0253, "rho": 0.047, "theo": 4.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T09:31:18", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SMCI270115P00047000", "bid": 13.5, "bid_size": 159.0, "ask": 13.8, "ask_size": 114.0, "iv": 0.7958, "open_interest": 5434.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0216, "vega": 0.0921, "theta": -0.0263, "rho": -0.0992, "theo": 13.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-08-12T10:49:00", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "SMCI270115C00048000", "bid": 4.05, "bid_size": 906.0, "ask": 4.55, "ask_size": 285.0, "iv": 0.7914, "open_interest": 1389.0, "volume": 1.0, "delta": 0.4193, "gamma": 0.0206, "vega": 0.0924, "theta": -0.0251, "rho": 0.0455, "theo": 4.3708, "change": -0.1, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-21T10:47:23", "percent_change": -2.35294, "prev_day_close": 4.25}, {"option": "SMCI270115P00048000", "bid": 14.25, "bid_size": 71.0, "ask": 14.7, "ask_size": 174.0, "iv": 0.8034, "open_interest": 414.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0214, "vega": 0.0912, "theta": -0.0262, "rho": -0.1015, "theo": 14.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-19T15:31:14", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "SMCI270115C00049000", "bid": 3.95, "bid_size": 463.0, "ask": 4.35, "ask_size": 288.0, "iv": 0.7997, "open_interest": 981.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0204, "vega": 0.0916, "theta": -0.0249, "rho": 0.0441, "theo": 4.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-08-18T10:17:05", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SMCI270115P00049000", "bid": 15.0, "bid_size": 48.0, "ask": 15.55, "ask_size": 211.0, "iv": 0.8069, "open_interest": 1121.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0213, "vega": 0.0902, "theta": -0.026, "rho": -0.1036, "theo": 15.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-18T10:16:59", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "SMCI270115C00050000", "bid": 3.85, "bid_size": 114.0, "ask": 4.1, "ask_size": 447.0, "iv": 0.8041, "open_interest": 28280.0, "volume": 2262.0, "delta": 0.3892, "gamma": 0.0201, "vega": 0.0906, "theta": -0.0247, "rho": 0.0426, "theo": 3.9508, "change": 0.3, "open": 3.95, "high": 4.05, "low": 3.75, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-21T15:52:55", "percent_change": 8.0, "prev_day_close": 3.75}, {"option": "SMCI270115P00050000", "bid": 15.45, "bid_size": 715.0, "ask": 16.3, "ask_size": 262.0, "iv": 0.7866, "open_interest": 4584.0, "volume": 11.0, "delta": -0.6234, "gamma": 0.0211, "vega": 0.089, "theta": -0.0259, "rho": -0.1059, "theo": 16.0059, "change": -0.225, "open": 16.18, "high": 16.18, "low": 16.15, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-08-21T11:57:02", "percent_change": -1.37405, "prev_day_close": 16.375}, {"option": "SMCI270115C00051000", "bid": 3.5, "bid_size": 726.0, "ask": 3.9, "ask_size": 231.0, "iv": 0.7961, "open_interest": 414.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.0199, "vega": 0.0896, "theta": -0.0245, "rho": 0.0412, "theo": 3.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-20T10:18:04", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SMCI270115P00051000", "bid": 16.55, "bid_size": 164.0, "ask": 17.15, "ask_size": 243.0, "iv": 0.8073, "open_interest": 588.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0208, "vega": 0.0879, "theta": -0.0257, "rho": -0.1076, "theo": 16.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-07-17T12:02:14", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SMCI270115C00052000", "bid": 3.5, "bid_size": 99.0, "ask": 3.75, "ask_size": 376.0, "iv": 0.8093, "open_interest": 903.0, "volume": 17.0, "delta": 0.3612, "gamma": 0.0196, "vega": 0.0885, "theta": -0.0242, "rho": 0.0399, "theo": 3.5769, "change": 0.05, "open": 3.4, "high": 3.55, "low": 3.4, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-08-21T15:00:16", "percent_change": 1.42857, "prev_day_close": 3.5}, {"option": "SMCI270115P00052000", "bid": 17.35, "bid_size": 323.0, "ask": 18.05, "ask_size": 343.0, "iv": 0.8129, "open_interest": 7246.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0206, "vega": 0.0865, "theta": -0.0254, "rho": -0.1088, "theo": 17.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-08-19T13:49:51", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SMCI270115C00053000", "bid": 3.35, "bid_size": 16.0, "ask": 3.55, "ask_size": 275.0, "iv": 0.8103, "open_interest": 1522.0, "volume": 0.0, "delta": 0.3479, "gamma": 0.0193, "vega": 0.0873, "theta": -0.0239, "rho": 0.0386, "theo": 3.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-20T13:02:30", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "SMCI270115P00053000", "bid": 18.2, "bid_size": 76.0, "ask": 18.9, "ask_size": 345.0, "iv": 0.8173, "open_interest": 683.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0204, "vega": 0.0851, "theta": -0.0252, "rho": -0.1101, "theo": 18.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.19, "last_trade_time": "2026-08-12T09:53:47", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "SMCI270115C00054000", "bid": 2.99, "bid_size": 624.0, "ask": 3.55, "ask_size": 656.0, "iv": 0.8097, "open_interest": 427.0, "volume": 5.0, "delta": 0.3352, "gamma": 0.019, "vega": 0.0861, "theta": -0.0236, "rho": 0.0373, "theo": 3.2436, "change": 0.08, "open": 3.15, "high": 3.25, "low": 3.15, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T11:15:10", "percent_change": 2.52366, "prev_day_close": 3.16999995708466}, {"option": "SMCI270115P00054000", "bid": 19.0, "bid_size": 27.0, "ask": 19.75, "ask_size": 234.0, "iv": 0.8177, "open_interest": 113.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0201, "vega": 0.0836, "theta": -0.0249, "rho": -0.1115, "theo": 19.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-07-30T12:10:13", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "SMCI270115C00055000", "bid": 2.99, "bid_size": 155.0, "ask": 3.25, "ask_size": 399.0, "iv": 0.8115, "open_interest": 4594.0, "volume": 154.0, "delta": 0.3229, "gamma": 0.0187, "vega": 0.0848, "theta": -0.0233, "rho": 0.036, "theo": 3.0909, "change": 0.14, "open": 3.1, "high": 3.15, "low": 3.04, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-21T15:08:36", "percent_change": 4.72973, "prev_day_close": 2.95999991893768}, {"option": "SMCI270115P00055000", "bid": 19.5, "bid_size": 615.0, "ask": 20.75, "ask_size": 380.0, "iv": 0.8078, "open_interest": 1114.0, "volume": 44.0, "delta": -0.6932, "gamma": 0.0198, "vega": 0.082, "theta": -0.0247, "rho": -0.1129, "theo": 20.1268, "change": -0.175, "open": 20.1, "high": 20.4, "low": 20.1, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-08-21T12:39:44", "percent_change": -0.852621, "prev_day_close": 20.5250005722046}, {"option": "SMCI270115C00056000", "bid": 2.66, "bid_size": 893.0, "ask": 3.1, "ask_size": 240.0, "iv": 0.8014, "open_interest": 1520.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0183, "vega": 0.0834, "theta": -0.0229, "rho": 0.0348, "theo": 2.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-19T10:42:30", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "SMCI270115P00056000", "bid": 20.7, "bid_size": 182.0, "ask": 21.45, "ask_size": 261.0, "iv": 0.8212, "open_interest": 213.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0195, "vega": 0.0805, "theta": -0.0244, "rho": -0.1138, "theo": 20.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-08-19T14:22:50", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "SMCI270115C00057000", "bid": 2.6, "bid_size": 106.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.8097, "open_interest": 1278.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.018, "vega": 0.0821, "theta": -0.0226, "rho": 0.0336, "theo": 2.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-18T13:16:57", "percent_change": 0.0, "prev_day_close": 2.74000000953674}, {"option": "SMCI270115P00057000", "bid": 21.45, "bid_size": 32.0, "ask": 22.35, "ask_size": 31.0, "iv": 0.8184, "open_interest": 126.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0192, "vega": 0.0788, "theta": -0.0241, "rho": -0.1138, "theo": 21.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-07-07T12:56:02", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SMCI270115C00058000", "bid": 2.6, "bid_size": 168.0, "ask": 2.83, "ask_size": 238.0, "iv": 0.8166, "open_interest": 2380.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0177, "vega": 0.0807, "theta": -0.0222, "rho": 0.0325, "theo": 2.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-20T09:40:54", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SMCI270115P00058000", "bid": 22.4, "bid_size": 20.0, "ask": 23.2, "ask_size": 31.0, "iv": 0.824, "open_interest": 198.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0189, "vega": 0.077, "theta": -0.0238, "rho": -0.1144, "theo": 22.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-08-12T10:20:34", "percent_change": 0.0, "prev_day_close": 23.0750007629395}, {"option": "SMCI270115C00059000", "bid": 2.51, "bid_size": 57.0, "ask": 2.72, "ask_size": 212.0, "iv": 0.8209, "open_interest": 2031.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0173, "vega": 0.0793, "theta": -0.0219, "rho": 0.0314, "theo": 2.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-08-20T13:24:16", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "SMCI270115P00059000", "bid": 23.3, "bid_size": 193.0, "ask": 24.1, "ask_size": 221.0, "iv": 0.8288, "open_interest": 164.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0186, "vega": 0.0754, "theta": -0.0235, "rho": -0.1149, "theo": 23.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-11T09:43:07", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SMCI270115C00060000", "bid": 2.34, "bid_size": 448.0, "ask": 2.57, "ask_size": 238.0, "iv": 0.8168, "open_interest": 12205.0, "volume": 204.0, "delta": 0.2685, "gamma": 0.017, "vega": 0.0779, "theta": -0.0215, "rho": 0.0304, "theo": 2.4472, "change": 0.225, "open": 2.32, "high": 2.59, "low": 2.32, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-21T15:55:46", "percent_change": 9.51374, "prev_day_close": 2.36500000953674}, {"option": "SMCI270115P00060000", "bid": 24.2, "bid_size": 190.0, "ask": 25.0, "ask_size": 288.0, "iv": 0.8328, "open_interest": 1151.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0183, "vega": 0.0736, "theta": -0.0232, "rho": -0.1158, "theo": 24.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.96, "last_trade_time": "2026-08-20T11:05:17", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "SMCI270115C00062000", "bid": 1.97, "bid_size": 1094.0, "ask": 2.5, "ask_size": 544.0, "iv": 0.819, "open_interest": 952.0, "volume": 3.0, "delta": 0.2498, "gamma": 0.0163, "vega": 0.075, "theta": -0.0208, "rho": 0.0284, "theo": 2.2373, "change": 0.105, "open": 2.29, "high": 2.29, "low": 2.05, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-08-21T11:17:27", "percent_change": 4.87239, "prev_day_close": 2.15499997138977}, {"option": "SMCI270115P00062000", "bid": 25.85, "bid_size": 462.0, "ask": 26.8, "ask_size": 281.0, "iv": 0.828, "open_interest": 138.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0177, "vega": 0.0703, "theta": -0.0226, "rho": -0.1163, "theo": 26.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-08-14T11:26:08", "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "SMCI270115C00064000", "bid": 1.84, "bid_size": 1022.0, "ask": 2.21, "ask_size": 261.0, "iv": 0.8194, "open_interest": 866.0, "volume": 7.0, "delta": 0.2326, "gamma": 0.0156, "vega": 0.0721, "theta": -0.0201, "rho": 0.0265, "theo": 2.0502, "change": 0.005, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:39:54", "percent_change": 0.250623, "prev_day_close": 1.99500006437302}, {"option": "SMCI270115P00064000", "bid": 27.75, "bid_size": 366.0, "ask": 28.6, "ask_size": 305.0, "iv": 0.8375, "open_interest": 293.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0171, "vega": 0.0665, "theta": -0.022, "rho": -0.1146, "theo": 28.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.53, "last_trade_time": "2026-03-30T10:33:25", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SMCI270115C00065000", "bid": 1.84, "bid_size": 559.0, "ask": 2.09, "ask_size": 211.0, "iv": 0.8248, "open_interest": 4210.0, "volume": 6.0, "delta": 0.2245, "gamma": 0.0152, "vega": 0.0707, "theta": -0.0197, "rho": 0.0257, "theo": 1.9642, "change": 0.115, "open": 1.99, "high": 2.0, "low": 1.9, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:03:54", "percent_change": 6.1008, "prev_day_close": 1.88499999046326}, {"option": "SMCI270115P00065000", "bid": 28.65, "bid_size": 404.0, "ask": 29.55, "ask_size": 272.0, "iv": 0.8412, "open_interest": 779.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0168, "vega": 0.0649, "theta": -0.0216, "rho": -0.1144, "theo": 28.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-04T12:35:39", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "SMCI270115C00066000", "bid": 1.64, "bid_size": 933.0, "ask": 2.06, "ask_size": 29.0, "iv": 0.8218, "open_interest": 855.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0149, "vega": 0.0693, "theta": -0.0194, "rho": 0.0248, "theo": 1.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-08-20T10:39:21", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "SMCI270115P00066000", "bid": 29.6, "bid_size": 206.0, "ask": 30.45, "ask_size": 145.0, "iv": 0.8444, "open_interest": 2.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0164, "vega": 0.063, "theta": -0.0214, "rho": -0.1138, "theo": 29.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.47, "last_trade_time": "2025-10-07T11:05:52", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "SMCI270115C00068000", "bid": 1.55, "bid_size": 742.0, "ask": 1.89, "ask_size": 228.0, "iv": 0.8285, "open_interest": 511.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0142, "vega": 0.0665, "theta": -0.0186, "rho": 0.0232, "theo": 1.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-14T10:53:18", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "SMCI270115P00068000", "bid": 31.45, "bid_size": 209.0, "ask": 32.3, "ask_size": 141.0, "iv": 0.8486, "open_interest": 48.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0159, "vega": 0.0595, "theta": -0.0208, "rho": -0.113, "theo": 31.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.95, "last_trade_time": "2026-07-31T13:38:12", "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "SMCI270115C00070000", "bid": 1.52, "bid_size": 253.0, "ask": 1.69, "ask_size": 76.0, "iv": 0.8354, "open_interest": 9058.0, "volume": 8.0, "delta": 0.1891, "gamma": 0.0136, "vega": 0.0638, "theta": -0.018, "rho": 0.0218, "theo": 1.5996, "change": -0.055, "open": 1.64, "high": 1.64, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T10:41:13", "percent_change": -3.53698, "prev_day_close": 1.55500000715256}, {"option": "SMCI270115P00070000", "bid": 33.3, "bid_size": 414.0, "ask": 34.15, "ask_size": 276.0, "iv": 0.8501, "open_interest": 373.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0153, "vega": 0.0562, "theta": -0.0202, "rho": -0.1108, "theo": 33.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-08-18T13:54:07", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "SMCI270115C00072000", "bid": 1.35, "bid_size": 648.0, "ask": 1.67, "ask_size": 504.0, "iv": 0.8437, "open_interest": 3688.0, "volume": 0.0, "delta": 0.177, "gamma": 0.013, "vega": 0.0613, "theta": -0.0173, "rho": 0.0205, "theo": 1.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-20T09:30:11", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "SMCI270115P00072000", "bid": 35.15, "bid_size": 430.0, "ask": 36.15, "ask_size": 192.0, "iv": 0.8624, "open_interest": 103.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0147, "vega": 0.0527, "theta": -0.0196, "rho": -0.1086, "theo": 35.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-13T12:25:41", "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "SMCI270115C00075000", "bid": 1.26, "bid_size": 228.0, "ask": 1.41, "ask_size": 294.0, "iv": 0.8474, "open_interest": 20066.0, "volume": 70.0, "delta": 0.1607, "gamma": 0.0121, "vega": 0.0575, "theta": -0.0164, "rho": 0.0186, "theo": 1.3219, "change": 0.03, "open": 1.37, "high": 1.37, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T15:42:37", "percent_change": 2.36221, "prev_day_close": 1.26999998092651}, {"option": "SMCI270115P00075000", "bid": 38.0, "bid_size": 293.0, "ask": 38.95, "ask_size": 147.0, "iv": 0.8654, "open_interest": 33.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.014, "vega": 0.0478, "theta": -0.0188, "rho": -0.104, "theo": 38.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-04-02T12:23:33", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "SMCI270115C00080000", "bid": 1.04, "bid_size": 220.0, "ask": 1.18, "ask_size": 395.0, "iv": 0.8565, "open_interest": 14919.0, "volume": 22.0, "delta": 0.1378, "gamma": 0.0108, "vega": 0.0519, "theta": -0.0149, "rho": 0.016, "theo": 1.1083, "change": 0.055, "open": 1.1, "high": 1.14, "low": 1.1, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-21T15:53:14", "percent_change": 5.21327, "prev_day_close": 1.05500000715256}, {"option": "SMCI270115P00080000", "bid": 42.75, "bid_size": 280.0, "ask": 43.75, "ask_size": 143.0, "iv": 0.8722, "open_interest": 19.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0128, "vega": 0.0403, "theta": -0.0178, "rho": -0.0945, "theo": 43.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-08-12T10:18:34", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "SMCI270115C00085000", "bid": 0.84, "bid_size": 486.0, "ask": 1.01, "ask_size": 173.0, "iv": 0.8639, "open_interest": 3268.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0096, "vega": 0.0469, "theta": -0.0136, "rho": 0.0139, "theo": 0.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-20T11:48:39", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "SMCI270115P00085000", "bid": 47.55, "bid_size": 67.0, "ask": 48.65, "ask_size": 52.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.012, "vega": 0.0331, "theta": -0.0168, "rho": -0.0818, "theo": 48.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-04-01T10:06:15", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "SMCI270115C00090000", "bid": 0.7, "bid_size": 860.0, "ask": 0.92, "ask_size": 754.0, "iv": 0.8795, "open_interest": 27763.0, "volume": 11.0, "delta": 0.1042, "gamma": 0.0086, "vega": 0.0426, "theta": -0.0125, "rho": 0.0122, "theo": 0.8086, "change": 0.025, "open": 0.78, "high": 0.78, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-21T13:37:36", "percent_change": 3.3557, "prev_day_close": 0.745000004768372}, {"option": "SMCI270115P00090000", "bid": 52.45, "bid_size": 67.0, "ask": 53.55, "ask_size": 53.0, "iv": 0.8989, "open_interest": 4.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.011, "vega": 0.0264, "theta": -0.016, "rho": -0.0724, "theo": 52.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.62, "last_trade_time": "2026-07-22T10:21:32", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "SMCI270115C00095000", "bid": 0.61, "bid_size": 778.0, "ask": 0.87, "ask_size": 1015.0, "iv": 0.9003, "open_interest": 882.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0078, "vega": 0.0388, "theta": -0.0115, "rho": 0.0107, "theo": 0.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T10:15:34", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "SMCI270115P00095000", "bid": 57.4, "bid_size": 61.0, "ask": 58.5, "ask_size": 49.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0098, "vega": 0.0191, "theta": -0.0162, "rho": -0.0536, "theo": 57.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.85, "last_trade_time": "2026-02-04T12:27:04", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "SMCI270115C00100000", "bid": 0.55, "bid_size": 151.0, "ask": 0.66, "ask_size": 205.0, "iv": 0.8985, "open_interest": 4937.0, "volume": 10.0, "delta": 0.0815, "gamma": 0.007, "vega": 0.0354, "theta": -0.0107, "rho": 0.0096, "theo": 0.6183, "change": -0.005, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T13:37:36", "percent_change": -0.869563, "prev_day_close": 0.574999988079071}, {"option": "SMCI270115P00100000", "bid": 62.35, "bid_size": 64.0, "ask": 63.45, "ask_size": 52.0, "iv": 0.9419, "open_interest": 10.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0084, "vega": 0.0151, "theta": -0.0156, "rho": -0.0446, "theo": 62.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-13T09:40:10", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "SMCI270115C00105000", "bid": 0.45, "bid_size": 694.0, "ask": 0.59, "ask_size": 127.0, "iv": 0.9048, "open_interest": 12367.0, "volume": 74.0, "delta": 0.073, "gamma": 0.0064, "vega": 0.0326, "theta": -0.0099, "rho": 0.0086, "theo": 0.5483, "change": -0.005, "open": 0.52, "high": 0.58, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T13:25:44", "percent_change": -0.990098, "prev_day_close": 0.504999995231628}, {"option": "SMCI270115P00105000", "bid": 65.85, "bid_size": 10.0, "ask": 69.7, "ask_size": 25.0, "iv": 0.8697, "open_interest": 1.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0071, "vega": 0.0114, "theta": -0.0137, "rho": -0.0357, "theo": 67.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.95, "last_trade_time": "2026-08-13T13:43:26", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "SMCI270219C00015000", "bid": 22.0, "bid_size": 894.0, "ask": 23.65, "ask_size": 624.0, "iv": 0.8017, "open_interest": 122.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0034, "vega": 0.0214, "theta": -0.0042, "rho": 0.0644, "theo": 22.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.56, "last_trade_time": "2026-08-13T12:49:52", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SMCI270219P00015000", "bid": 0.12, "bid_size": 952.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.8264, "open_interest": 264.0, "volume": 4.0, "delta": -0.0372, "gamma": 0.0035, "vega": 0.0214, "theta": -0.0052, "rho": -0.0085, "theo": 0.4429, "change": -0.08, "open": 0.45, "high": 0.46, "low": 0.45, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T12:56:54", "percent_change": -14.8148, "prev_day_close": 0.53999999165535}, {"option": "SMCI270219C00017000", "bid": 20.3, "bid_size": 35.0, "ask": 22.25, "ask_size": 35.0, "iv": 0.8763, "open_interest": 1.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0047, "vega": 0.0284, "theta": -0.0058, "rho": 0.0703, "theo": 21.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-07-21T10:47:03", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SMCI270219P00017000", "bid": 0.59, "bid_size": 447.0, "ask": 0.77, "ask_size": 561.0, "iv": 0.8776, "open_interest": 4.0, "volume": 28.0, "delta": -0.0532, "gamma": 0.0048, "vega": 0.0285, "theta": -0.0067, "rho": -0.0122, "theo": 0.6529, "change": -0.06, "open": 0.67, "high": 0.67, "low": 0.66, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-21T12:56:27", "percent_change": -8.21918, "prev_day_close": 0.729999989271164}, {"option": "SMCI270219C00018000", "bid": 19.45, "bid_size": 103.0, "ask": 21.4, "ask_size": 57.0, "iv": 0.864, "open_interest": 5.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0054, "vega": 0.0324, "theta": -0.0067, "rho": 0.0727, "theo": 20.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-07-21T12:02:00", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "SMCI270219P00018000", "bid": 0.72, "bid_size": 283.0, "ask": 0.9, "ask_size": 539.0, "iv": 0.8654, "open_interest": 112.0, "volume": 50.0, "delta": -0.0627, "gamma": 0.0055, "vega": 0.0326, "theta": -0.0076, "rho": -0.0143, "theo": 0.7858, "change": -0.085, "open": 0.79, "high": 0.82, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-21T12:55:29", "percent_change": -9.71429, "prev_day_close": 0.875}, {"option": "SMCI270219C00019000", "bid": 18.6, "bid_size": 109.0, "ask": 20.7, "ask_size": 57.0, "iv": 0.8685, "open_interest": 5.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0062, "vega": 0.0365, "theta": -0.0076, "rho": 0.0749, "theo": 19.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-07-28T11:40:32", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SMCI270219P00019000", "bid": 0.87, "bid_size": 305.0, "ask": 1.0, "ask_size": 80.0, "iv": 0.8483, "open_interest": 15.0, "volume": 4.0, "delta": -0.0733, "gamma": 0.0062, "vega": 0.0366, "theta": -0.0085, "rho": -0.0168, "theo": 0.9393, "change": -0.08, "open": 0.94, "high": 0.95, "low": 0.94, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T12:53:46", "percent_change": -7.76699, "prev_day_close": 1.03000003099442}, {"option": "SMCI270219C00020000", "bid": 17.8, "bid_size": 131.0, "ask": 19.55, "ask_size": 85.0, "iv": 0.817, "open_interest": 65.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.007, "vega": 0.0408, "theta": -0.0086, "rho": 0.0768, "theo": 18.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-08-18T11:34:14", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "SMCI270219P00020000", "bid": 1.04, "bid_size": 421.0, "ask": 1.19, "ask_size": 116.0, "iv": 0.8424, "open_interest": 415.0, "volume": 46.0, "delta": -0.0849, "gamma": 0.007, "vega": 0.0411, "theta": -0.0094, "rho": -0.0195, "theo": 1.1145, "change": -0.07, "open": 1.12, "high": 1.13, "low": 1.12, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-21T12:53:26", "percent_change": -5.83333, "prev_day_close": 1.19999998807907}, {"option": "SMCI270219C00021000", "bid": 17.05, "bid_size": 121.0, "ask": 19.05, "ask_size": 67.0, "iv": 0.8485, "open_interest": 47.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0078, "vega": 0.0452, "theta": -0.0096, "rho": 0.0784, "theo": 17.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "SMCI270219P00021000", "bid": 1.06, "bid_size": 720.0, "ask": 1.59, "ask_size": 691.0, "iv": 0.8389, "open_interest": 35.0, "volume": 12.0, "delta": -0.0975, "gamma": 0.0078, "vega": 0.0454, "theta": -0.0104, "rho": -0.0224, "theo": 1.313, "change": -0.125, "open": 1.34, "high": 1.34, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-21T12:52:31", "percent_change": -8.65052, "prev_day_close": 1.44499999284744}, {"option": "SMCI270219C00022000", "bid": 16.3, "bid_size": 388.0, "ask": 18.1, "ask_size": 508.0, "iv": 0.8237, "open_interest": 52.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0086, "vega": 0.0496, "theta": -0.0106, "rho": 0.0797, "theo": 17.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-08-06T15:58:09", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "SMCI270219P00022000", "bid": 1.43, "bid_size": 211.0, "ask": 1.66, "ask_size": 509.0, "iv": 0.8332, "open_interest": 106.0, "volume": 108.0, "delta": -0.111, "gamma": 0.0087, "vega": 0.0499, "theta": -0.0114, "rho": -0.0256, "theo": 1.5348, "change": -0.135, "open": 1.54, "high": 1.56, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-21T12:51:20", "percent_change": -8.0597, "prev_day_close": 1.67499995231628}, {"option": "SMCI270219C00023000", "bid": 15.6, "bid_size": 370.0, "ask": 17.35, "ask_size": 277.0, "iv": 0.8216, "open_interest": 26.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0094, "vega": 0.0541, "theta": -0.0116, "rho": 0.0806, "theo": 16.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-12T14:22:17", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "SMCI270219P00023000", "bid": 1.7, "bid_size": 74.0, "ask": 1.9, "ask_size": 506.0, "iv": 0.8302, "open_interest": 1199.0, "volume": 5.0, "delta": -0.1255, "gamma": 0.0095, "vega": 0.0544, "theta": -0.0123, "rho": -0.0288, "theo": 1.7817, "change": -0.11, "open": 1.8, "high": 1.81, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T13:22:30", "percent_change": -5.75916, "prev_day_close": 1.91000002622604}, {"option": "SMCI270219C00024000", "bid": 14.85, "bid_size": 364.0, "ask": 16.75, "ask_size": 240.0, "iv": 0.8242, "open_interest": 19.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0102, "vega": 0.0585, "theta": -0.0126, "rho": 0.0814, "theo": 15.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-17T11:24:14", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SMCI270219P00024000", "bid": 1.94, "bid_size": 455.0, "ask": 2.17, "ask_size": 216.0, "iv": 0.8235, "open_interest": 29.0, "volume": 110.0, "delta": -0.1406, "gamma": 0.0104, "vega": 0.0588, "theta": -0.0133, "rho": -0.0325, "theo": 2.053, "change": -0.09, "open": 2.08, "high": 2.08, "low": 2.06, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-21T12:49:54", "percent_change": -4.14747, "prev_day_close": 2.17000007629395}, {"option": "SMCI270219C00025000", "bid": 14.45, "bid_size": 348.0, "ask": 15.65, "ask_size": 326.0, "iv": 0.8104, "open_interest": 51.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.011, "vega": 0.0628, "theta": -0.0135, "rho": 0.0819, "theo": 15.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-08-17T09:30:10", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "SMCI270219P00025000", "bid": 2.24, "bid_size": 246.0, "ask": 2.5, "ask_size": 571.0, "iv": 0.8233, "open_interest": 225.0, "volume": 6.0, "delta": -0.1565, "gamma": 0.0112, "vega": 0.0632, "theta": -0.0142, "rho": -0.0362, "theo": 2.3494, "change": -0.09, "open": 2.35, "high": 2.39, "low": 2.35, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-08-21T12:47:42", "percent_change": -3.64373, "prev_day_close": 2.47000002861023}, {"option": "SMCI270219C00026000", "bid": 13.6, "bid_size": 846.0, "ask": 15.25, "ask_size": 727.0, "iv": 0.8135, "open_interest": 115.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0118, "vega": 0.0671, "theta": -0.0145, "rho": 0.0821, "theo": 14.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-08-17T12:51:32", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "SMCI270219P00026000", "bid": 2.51, "bid_size": 586.0, "ask": 2.83, "ask_size": 271.0, "iv": 0.8171, "open_interest": 364.0, "volume": 2.0, "delta": -0.1731, "gamma": 0.012, "vega": 0.0674, "theta": -0.0152, "rho": -0.04, "theo": 2.6719, "change": -0.14, "open": 2.73, "high": 2.73, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T12:47:28", "percent_change": -4.92957, "prev_day_close": 2.83999991416931}, {"option": "SMCI270219C00027000", "bid": 13.35, "bid_size": 296.0, "ask": 14.2, "ask_size": 173.0, "iv": 0.8093, "open_interest": 20.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0126, "vega": 0.0711, "theta": -0.0154, "rho": 0.0822, "theo": 13.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-20T12:09:53", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "SMCI270219P00027000", "bid": 2.77, "bid_size": 452.0, "ask": 3.2, "ask_size": 270.0, "iv": 0.8105, "open_interest": 243.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0127, "vega": 0.0714, "theta": -0.016, "rho": -0.0441, "theo": 3.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-20T13:07:12", "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "SMCI270219C00028000", "bid": 12.85, "bid_size": 296.0, "ask": 13.7, "ask_size": 333.0, "iv": 0.8224, "open_interest": 103.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0133, "vega": 0.075, "theta": -0.0162, "rho": 0.082, "theo": 13.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-08-20T12:21:21", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "SMCI270219P00028000", "bid": 3.25, "bid_size": 221.0, "ask": 3.55, "ask_size": 437.0, "iv": 0.8145, "open_interest": 41.0, "volume": 1.0, "delta": -0.2076, "gamma": 0.0135, "vega": 0.0754, "theta": -0.0169, "rho": -0.0482, "theo": 3.3911, "change": -0.055, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-08-21T13:19:49", "percent_change": -1.58273, "prev_day_close": 3.47500002384186}, {"option": "SMCI270219C00029000", "bid": 12.15, "bid_size": 469.0, "ask": 13.2, "ask_size": 338.0, "iv": 0.8184, "open_interest": 42.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0139, "vega": 0.0786, "theta": -0.017, "rho": 0.0816, "theo": 12.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-08-20T12:21:21", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "SMCI270219P00029000", "bid": 3.6, "bid_size": 113.0, "ask": 4.1, "ask_size": 515.0, "iv": 0.8195, "open_interest": 48.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0142, "vega": 0.079, "theta": -0.0177, "rho": -0.0523, "theo": 3.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-13T10:26:46", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "SMCI270219C00030000", "bid": 11.7, "bid_size": 596.0, "ask": 12.4, "ask_size": 412.0, "iv": 0.809, "open_interest": 274.0, "volume": 10.0, "delta": 0.7596, "gamma": 0.0146, "vega": 0.082, "theta": -0.0178, "rho": 0.0811, "theo": 12.0616, "change": 0.165, "open": 12.15, "high": 12.15, "low": 11.75, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-08-21T13:49:35", "percent_change": 1.41935, "prev_day_close": 11.625}, {"option": "SMCI270219P00030000", "bid": 4.05, "bid_size": 160.0, "ask": 4.4, "ask_size": 384.0, "iv": 0.8123, "open_interest": 1774.0, "volume": 4.0, "delta": -0.2437, "gamma": 0.0148, "vega": 0.0824, "theta": -0.0184, "rho": -0.0567, "theo": 4.21, "change": -0.215, "open": 4.19, "high": 4.21, "low": 4.19, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-08-21T11:43:48", "percent_change": -4.85876, "prev_day_close": 4.42499995231628}, {"option": "SMCI270219C00031000", "bid": 11.05, "bid_size": 446.0, "ask": 11.95, "ask_size": 354.0, "iv": 0.8065, "open_interest": 18.0, "volume": 14.0, "delta": 0.7415, "gamma": 0.0152, "vega": 0.0853, "theta": -0.0185, "rho": 0.0804, "theo": 11.5243, "change": 0.225, "open": 11.41, "high": 11.41, "low": 11.19, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-08-21T14:49:17", "percent_change": 2.0316, "prev_day_close": 11.0749998092651}, {"option": "SMCI270219P00031000", "bid": 4.45, "bid_size": 67.0, "ask": 4.9, "ask_size": 230.0, "iv": 0.8116, "open_interest": 4.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0154, "vega": 0.0857, "theta": -0.0192, "rho": -0.0608, "theo": 4.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-18T12:40:53", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SMCI270219C00032000", "bid": 10.55, "bid_size": 674.0, "ask": 11.45, "ask_size": 404.0, "iv": 0.8074, "open_interest": 86.0, "volume": 6.0, "delta": 0.7234, "gamma": 0.0157, "vega": 0.0882, "theta": -0.0192, "rho": 0.0795, "theo": 11.0102, "change": 0.05, "open": 10.84, "high": 10.85, "low": 10.78, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-08-21T14:49:17", "percent_change": 0.462961, "prev_day_close": 10.8000001907349}, {"option": "SMCI270219P00032000", "bid": 4.7, "bid_size": 546.0, "ask": 5.3, "ask_size": 167.0, "iv": 0.7943, "open_interest": 102.0, "volume": 5.0, "delta": -0.2806, "gamma": 0.016, "vega": 0.0886, "theta": -0.0198, "rho": -0.065, "theo": 5.1255, "change": -0.15, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-21T09:44:05", "percent_change": -2.83019, "prev_day_close": 5.29999995231628}, {"option": "SMCI270219C00033000", "bid": 10.15, "bid_size": 630.0, "ask": 10.8, "ask_size": 212.0, "iv": 0.803, "open_interest": 116.0, "volume": 1.0, "delta": 0.7051, "gamma": 0.0162, "vega": 0.0909, "theta": -0.0198, "rho": 0.0786, "theo": 10.5185, "change": 0.23, "open": 10.48, "high": 10.48, "low": 10.48, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-08-21T15:55:39", "percent_change": 2.2439, "prev_day_close": 10.25}, {"option": "SMCI270219P00033000", "bid": 5.4, "bid_size": 90.0, "ask": 5.9, "ask_size": 301.0, "iv": 0.8114, "open_interest": 37.0, "volume": 5.0, "delta": -0.2992, "gamma": 0.0165, "vega": 0.0912, "theta": -0.0204, "rho": -0.0697, "theo": 5.6172, "change": -0.175, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-21T09:44:05", "percent_change": -3.00429, "prev_day_close": 5.82500004768372}, {"option": "SMCI270219C00034000", "bid": 9.8, "bid_size": 401.0, "ask": 10.3, "ask_size": 195.0, "iv": 0.8075, "open_interest": 61.0, "volume": 2.0, "delta": 0.6869, "gamma": 0.0166, "vega": 0.0933, "theta": -0.0204, "rho": 0.0775, "theo": 10.0484, "change": 0.225, "open": 9.6, "high": 10.1, "low": 9.6, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-21T15:55:39", "percent_change": 2.27848, "prev_day_close": 9.875}, {"option": "SMCI270219P00034000", "bid": 5.9, "bid_size": 220.0, "ask": 6.55, "ask_size": 421.0, "iv": 0.8173, "open_interest": 48.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.017, "vega": 0.0937, "theta": -0.021, "rho": -0.0737, "theo": 6.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-18T10:11:22", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "SMCI270219C00035000", "bid": 9.2, "bid_size": 662.0, "ask": 9.9, "ask_size": 400.0, "iv": 0.8017, "open_interest": 410.0, "volume": 2.0, "delta": 0.6688, "gamma": 0.017, "vega": 0.0955, "theta": -0.0208, "rho": 0.0763, "theo": 9.5997, "change": 0.4, "open": 9.42, "high": 9.8, "low": 9.42, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-21T15:52:34", "percent_change": 4.25532, "prev_day_close": 9.40000009536743}, {"option": "SMCI270219P00035000", "bid": 6.45, "bid_size": 210.0, "ask": 6.9, "ask_size": 591.0, "iv": 0.8076, "open_interest": 366.0, "volume": 1.0, "delta": -0.3364, "gamma": 0.0174, "vega": 0.0958, "theta": -0.0215, "rho": -0.0779, "theo": 6.6679, "change": -0.15, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-21T11:43:07", "percent_change": -2.17391, "prev_day_close": 6.90000009536743}, {"option": "SMCI270219C00036000", "bid": 8.75, "bid_size": 591.0, "ask": 9.6, "ask_size": 438.0, "iv": 0.807, "open_interest": 64.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0174, "vega": 0.0975, "theta": -0.0213, "rho": 0.0751, "theo": 9.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.36, "last_trade_time": "2026-08-20T13:00:32", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SMCI270219P00036000", "bid": 6.9, "bid_size": 287.0, "ask": 7.6, "ask_size": 379.0, "iv": 0.8092, "open_interest": 29.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0178, "vega": 0.0977, "theta": -0.0219, "rho": -0.0822, "theo": 7.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-20T15:46:44", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SMCI270219C00037000", "bid": 8.4, "bid_size": 526.0, "ask": 9.1, "ask_size": 313.0, "iv": 0.8052, "open_interest": 63.0, "volume": 0.0, "delta": 0.6329, "gamma": 0.0177, "vega": 0.0992, "theta": -0.0217, "rho": 0.0738, "theo": 8.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-20T12:17:00", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "SMCI270219P00037000", "bid": 7.55, "bid_size": 153.0, "ask": 8.25, "ask_size": 562.0, "iv": 0.8165, "open_interest": 21.0, "volume": 10.0, "delta": -0.3732, "gamma": 0.0182, "vega": 0.0993, "theta": -0.0223, "rho": -0.0866, "theo": 7.8011, "change": -0.2, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-21T10:16:09", "percent_change": -2.48447, "prev_day_close": 8.0499997138977}, {"option": "SMCI270219C00038000", "bid": 8.0, "bid_size": 573.0, "ask": 8.7, "ask_size": 300.0, "iv": 0.8042, "open_interest": 108.0, "volume": 1.0, "delta": 0.6152, "gamma": 0.018, "vega": 0.1006, "theta": -0.022, "rho": 0.0725, "theo": 8.3732, "change": 0.11, "open": 8.31, "high": 8.31, "low": 8.31, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-08-21T11:29:27", "percent_change": 1.34146, "prev_day_close": 8.20000004768372}, {"option": "SMCI270219P00038000", "bid": 8.1, "bid_size": 112.0, "ask": 8.75, "ask_size": 192.0, "iv": 0.8092, "open_interest": 3.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0185, "vega": 0.1007, "theta": -0.0226, "rho": -0.0904, "theo": 8.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-08-04T13:55:00", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SMCI270219C00039000", "bid": 7.65, "bid_size": 467.0, "ask": 8.4, "ask_size": 392.0, "iv": 0.8088, "open_interest": 21.0, "volume": 3.0, "delta": 0.5978, "gamma": 0.0182, "vega": 0.1018, "theta": -0.0223, "rho": 0.071, "theo": 8.002, "change": 0.165, "open": 8.04, "high": 8.04, "low": 8.04, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-08-21T09:40:36", "percent_change": 2.09524, "prev_day_close": 7.875}, {"option": "SMCI270219P00039000", "bid": 8.7, "bid_size": 145.0, "ask": 9.45, "ask_size": 272.0, "iv": 0.8125, "open_interest": 31.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0187, "vega": 0.1019, "theta": -0.0229, "rho": -0.0943, "theo": 9.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-08-13T15:24:17", "percent_change": 0.0, "prev_day_close": 9.27499961853027}, {"option": "SMCI270219C00040000", "bid": 7.3, "bid_size": 708.0, "ask": 8.0, "ask_size": 551.0, "iv": 0.8068, "open_interest": 386.0, "volume": 4.0, "delta": 0.5807, "gamma": 0.0184, "vega": 0.1028, "theta": -0.0226, "rho": 0.0696, "theo": 7.6483, "change": -0.085, "open": 7.75, "high": 7.75, "low": 7.44, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-08-21T13:52:37", "percent_change": -1.12957, "prev_day_close": 7.52499985694885}, {"option": "SMCI270219P00040000", "bid": 9.35, "bid_size": 108.0, "ask": 10.05, "ask_size": 229.0, "iv": 0.8118, "open_interest": 59.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0189, "vega": 0.1028, "theta": -0.0232, "rho": -0.0983, "theo": 9.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.61, "last_trade_time": "2026-08-18T10:19:40", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SMCI270219C00041000", "bid": 6.95, "bid_size": 557.0, "ask": 7.65, "ask_size": 346.0, "iv": 0.8058, "open_interest": 136.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0185, "vega": 0.1036, "theta": -0.0228, "rho": 0.0682, "theo": 7.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-08-20T13:49:03", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "SMCI270219P00041000", "bid": 10.0, "bid_size": 125.0, "ask": 10.7, "ask_size": 224.0, "iv": 0.812, "open_interest": 47.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0191, "vega": 0.1036, "theta": -0.0234, "rho": -0.1024, "theo": 10.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-13T14:59:48", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SMCI270219C00042000", "bid": 6.65, "bid_size": 533.0, "ask": 7.3, "ask_size": 305.0, "iv": 0.8058, "open_interest": 87.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0186, "vega": 0.1042, "theta": -0.0229, "rho": 0.0666, "theo": 6.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-08-18T10:41:58", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "SMCI270219P00042000", "bid": 10.6, "bid_size": 173.0, "ask": 11.45, "ask_size": 245.0, "iv": 0.8131, "open_interest": 14.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0192, "vega": 0.1039, "theta": -0.0235, "rho": -0.1056, "theo": 10.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-17T09:36:46", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "SMCI270219C00043000", "bid": 6.35, "bid_size": 651.0, "ask": 7.0, "ask_size": 353.0, "iv": 0.8066, "open_interest": 10.0, "volume": 25.0, "delta": 0.5311, "gamma": 0.0186, "vega": 0.1046, "theta": -0.023, "rho": 0.0651, "theo": 6.6852, "change": 0.025, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-21T14:13:20", "percent_change": 0.380227, "prev_day_close": 6.57500004768372}, {"option": "SMCI270219P00043000", "bid": 11.3, "bid_size": 139.0, "ask": 12.1, "ask_size": 223.0, "iv": 0.8126, "open_interest": 20.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0193, "vega": 0.1042, "theta": -0.0236, "rho": -0.109, "theo": 11.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-08-19T10:11:08", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "SMCI270219C00044000", "bid": 6.05, "bid_size": 480.0, "ask": 6.75, "ask_size": 321.0, "iv": 0.8086, "open_interest": 8.0, "volume": 0.0, "delta": 0.5153, "gamma": 0.0187, "vega": 0.1048, "theta": -0.0231, "rho": 0.0636, "theo": 6.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-18T11:01:03", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SMCI270219P00044000", "bid": 12.0, "bid_size": 115.0, "ask": 12.8, "ask_size": 220.0, "iv": 0.8131, "open_interest": 3.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0194, "vega": 0.1044, "theta": -0.0237, "rho": -0.1122, "theo": 12.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.58, "last_trade_time": "2026-07-06T10:43:52", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SMCI270219C00045000", "bid": 5.8, "bid_size": 709.0, "ask": 6.45, "ask_size": 377.0, "iv": 0.8092, "open_interest": 201.0, "volume": 5.0, "delta": 0.4998, "gamma": 0.0187, "vega": 0.1049, "theta": -0.0231, "rho": 0.0621, "theo": 6.1184, "change": 0.075, "open": 5.97, "high": 6.1, "low": 5.97, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-21T11:09:08", "percent_change": 1.24482, "prev_day_close": 6.02499985694885}, {"option": "SMCI270219P00045000", "bid": 12.7, "bid_size": 155.0, "ask": 13.5, "ask_size": 230.0, "iv": 0.8124, "open_interest": 27.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0194, "vega": 0.1044, "theta": -0.0238, "rho": -0.1164, "theo": 13.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-08-12T13:39:01", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SMCI270219C00046000", "bid": 5.55, "bid_size": 422.0, "ask": 6.2, "ask_size": 377.0, "iv": 0.8111, "open_interest": 318.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.0186, "vega": 0.1048, "theta": -0.0231, "rho": 0.0606, "theo": 5.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-20T14:02:57", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "SMCI270219P00046000", "bid": 13.4, "bid_size": 122.0, "ask": 14.3, "ask_size": 254.0, "iv": 0.8153, "open_interest": 7.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0194, "vega": 0.104, "theta": -0.0238, "rho": -0.119, "theo": 13.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.35, "last_trade_time": "2026-07-06T12:10:42", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SMCI270219C00047000", "bid": 5.2, "bid_size": 38.0, "ask": 6.15, "ask_size": 101.0, "iv": 0.8165, "open_interest": 46.0, "volume": 0.0, "delta": 0.47, "gamma": 0.0186, "vega": 0.1046, "theta": -0.0231, "rho": 0.0591, "theo": 5.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-18T11:24:39", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "SMCI270219P00047000", "bid": 14.0, "bid_size": 37.0, "ask": 15.1, "ask_size": 37.0, "iv": 0.812, "open_interest": 18.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.0194, "vega": 0.1035, "theta": -0.0238, "rho": -0.1208, "theo": 14.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-08-18T10:53:51", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SMCI270219C00048000", "bid": 5.05, "bid_size": 561.0, "ask": 5.7, "ask_size": 402.0, "iv": 0.8112, "open_interest": 112.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.0185, "vega": 0.1042, "theta": -0.023, "rho": 0.0576, "theo": 5.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-08-20T13:31:13", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SMCI270219P00048000", "bid": 14.75, "bid_size": 37.0, "ask": 15.8, "ask_size": 37.0, "iv": 0.8099, "open_interest": 3.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.0194, "vega": 0.1031, "theta": -0.0237, "rho": -0.124, "theo": 15.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.22, "last_trade_time": "2026-08-12T10:13:57", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "SMCI270219C00049000", "bid": 4.75, "bid_size": 2.0, "ask": 5.7, "ask_size": 18.0, "iv": 0.8193, "open_interest": 55.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0184, "vega": 0.1038, "theta": -0.023, "rho": 0.0561, "theo": 5.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-19T12:32:18", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "SMCI270219P00049000", "bid": 15.5, "bid_size": 49.0, "ask": 16.65, "ask_size": 65.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0193, "vega": 0.1024, "theta": -0.0236, "rho": -0.1271, "theo": 16.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3749995231628}, {"option": "SMCI270219C00050000", "bid": 4.6, "bid_size": 521.0, "ask": 5.25, "ask_size": 327.0, "iv": 0.812, "open_interest": 118.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0183, "vega": 0.1032, "theta": -0.0228, "rho": 0.0547, "theo": 4.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-20T12:31:16", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SMCI270219P00050000", "bid": 16.4, "bid_size": 218.0, "ask": 17.35, "ask_size": 279.0, "iv": 0.8172, "open_interest": 101.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0192, "vega": 0.1019, "theta": -0.0236, "rho": -0.1304, "theo": 16.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.26, "last_trade_time": "2026-08-18T11:13:25", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "SMCI270219C00055000", "bid": 3.75, "bid_size": 672.0, "ask": 4.3, "ask_size": 313.0, "iv": 0.8194, "open_interest": 346.0, "volume": 1.0, "delta": 0.3667, "gamma": 0.0174, "vega": 0.0989, "theta": -0.022, "rho": 0.0478, "theo": 3.9987, "change": -0.02, "open": 3.93, "high": 3.93, "low": 3.93, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-08-21T12:44:30", "percent_change": -0.50633, "prev_day_close": 3.95000004768372}, {"option": "SMCI270219P00055000", "bid": 20.5, "bid_size": 160.0, "ask": 21.45, "ask_size": 260.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0186, "vega": 0.0964, "theta": -0.0228, "rho": -0.1403, "theo": 20.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SMCI270219C00060000", "bid": 3.05, "bid_size": 388.0, "ask": 3.6, "ask_size": 529.0, "iv": 0.8276, "open_interest": 284.0, "volume": 1.0, "delta": 0.3145, "gamma": 0.0163, "vega": 0.0932, "theta": -0.0209, "rho": 0.0416, "theo": 3.277, "change": 0.06, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-08-21T15:01:36", "percent_change": 1.84049, "prev_day_close": 3.25999999046326}, {"option": "SMCI270219P00060000", "bid": 24.65, "bid_size": 214.0, "ask": 25.65, "ask_size": 233.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0177, "vega": 0.0889, "theta": -0.0217, "rho": -0.1442, "theo": 25.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SMCI270219C00065000", "bid": 2.46, "bid_size": 692.0, "ask": 3.0, "ask_size": 375.0, "iv": 0.8309, "open_interest": 75.0, "volume": 2.0, "delta": 0.2708, "gamma": 0.0151, "vega": 0.0869, "theta": -0.0196, "rho": 0.0363, "theo": 2.7137, "change": 0.035, "open": 2.65, "high": 2.73, "low": 2.65, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-08-21T12:44:30", "percent_change": 1.2987, "prev_day_close": 2.69500005245209}, {"option": "SMCI270219P00065000", "bid": 29.05, "bid_size": 212.0, "ask": 30.25, "ask_size": 238.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0167, "vega": 0.0805, "theta": -0.0206, "rho": -0.145, "theo": 29.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9749994277954}, {"option": "SMCI270219C00070000", "bid": 2.05, "bid_size": 889.0, "ask": 2.54, "ask_size": 681.0, "iv": 0.8392, "open_interest": 243.0, "volume": 161.0, "delta": 0.2343, "gamma": 0.0138, "vega": 0.0805, "theta": -0.0183, "rho": 0.0318, "theo": 2.272, "change": -0.015, "open": 2.28, "high": 2.29, "low": 2.24, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T12:48:21", "percent_change": -0.662251, "prev_day_close": 2.26499998569489}, {"option": "SMCI270219P00070000", "bid": 33.65, "bid_size": 159.0, "ask": 34.85, "ask_size": 104.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0156, "vega": 0.0728, "theta": -0.0193, "rho": -0.1462, "theo": 34.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "SMCI270319C00001000", "bid": 34.3, "bid_size": 1.0, "ask": 38.6, "ask_size": 480.0, "iv": 2.9904, "open_interest": 136.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0054, "theo": 36.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.95, "last_trade_time": "2026-08-20T13:09:16", "percent_change": 0.0, "prev_day_close": 35.9000015258789}, {"option": "SMCI270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 3.3648, "open_interest": 9.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": -0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMCI270319C00002000", "bid": 33.35, "bid_size": 1.0, "ask": 37.95, "ask_size": 1.0, "iv": 2.2048, "open_interest": 43.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0108, "theo": 35.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.67, "last_trade_time": "2026-08-04T14:29:20", "percent_change": 0.0, "prev_day_close": 34.6750011444092}, {"option": "SMCI270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 3.8632, "open_interest": 24.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0004, "rho": -0.0004, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-05-11T15:36:14", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SMCI270319C00003000", "bid": 32.3, "bid_size": 1.0, "ask": 36.55, "ask_size": 1.0, "iv": 1.8571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0161, "theo": 34.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9000005722046}, {"option": "SMCI270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 10.0, "iv": 2.7198, "open_interest": 1036.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.002, "theta": -0.0007, "rho": -0.0007, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-06T14:25:14", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "SMCI270319C00004000", "bid": 31.0, "bid_size": 2.0, "ask": 35.95, "ask_size": 2.0, "iv": 1.5812, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0029, "theta": 0.0, "rho": 0.0214, "theo": 33.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-08-20T12:06:21", "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "SMCI270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 561.0, "iv": 2.593, "open_interest": 2.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0009, "rho": -0.001, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-04-21T13:40:44", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SMCI270319C00005000", "bid": 30.55, "bid_size": 1.0, "ask": 34.55, "ask_size": 1.0, "iv": 1.4946, "open_interest": 7.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.004, "theta": 0.0, "rho": 0.0266, "theo": 32.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-06-11T13:13:32", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "SMCI270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 655.0, "iv": 1.2869, "open_interest": 38.0, "volume": 2.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.004, "theta": -0.0012, "rho": -0.0014, "theo": 0.0737, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T12:04:59", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "SMCI270319C00008000", "bid": 27.65, "bid_size": 2.0, "ask": 31.7, "ask_size": 1.0, "iv": 1.1948, "open_interest": 53.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0009, "vega": 0.008, "theta": -0.001, "rho": 0.0417, "theo": 29.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-07-23T09:31:00", "percent_change": 0.0, "prev_day_close": 29.2249994277954}, {"option": "SMCI270319P00008000", "bid": 0.08, "bid_size": 72.0, "ask": 0.2, "ask_size": 523.0, "iv": 1.0795, "open_interest": 173.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0009, "vega": 0.008, "theta": -0.002, "rho": -0.003, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T14:02:23", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "SMCI270319C00010000", "bid": 25.8, "bid_size": 10.0, "ask": 29.85, "ask_size": 10.0, "iv": 1.103, "open_interest": 41.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0014, "vega": 0.0117, "theta": -0.0018, "rho": 0.0512, "theo": 27.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-13T15:20:01", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "SMCI270319P00010000", "bid": 0.17, "bid_size": 69.0, "ask": 0.3, "ask_size": 523.0, "iv": 1.0203, "open_interest": 10019.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0015, "vega": 0.0118, "theta": -0.0028, "rho": -0.0046, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-17T10:22:05", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SMCI270319C00013000", "bid": 24.25, "bid_size": 1005.0, "ask": 25.7, "ask_size": 747.0, "iv": 0.9391, "open_interest": 239.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0026, "vega": 0.0194, "theta": -0.0034, "rho": 0.0641, "theo": 24.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.59, "last_trade_time": "2026-08-18T11:58:25", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "SMCI270319P00013000", "bid": 0.31, "bid_size": 570.0, "ask": 0.48, "ask_size": 367.0, "iv": 0.9259, "open_interest": 598.0, "volume": 2.0, "delta": -0.0304, "gamma": 0.0026, "vega": 0.0195, "theta": -0.0042, "rho": -0.0082, "theo": 0.4019, "change": 0.0, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T13:03:14", "percent_change": 8.72263e-07, "prev_day_close": 0.409999996423721}, {"option": "SMCI270319C00015000", "bid": 22.2, "bid_size": 146.0, "ask": 24.0, "ask_size": 32.0, "iv": 0.8581, "open_interest": 81.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0036, "vega": 0.0261, "theta": -0.0047, "rho": 0.0715, "theo": 23.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.61, "last_trade_time": "2026-08-17T11:47:46", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "SMCI270319P00015000", "bid": 0.45, "bid_size": 637.0, "ask": 0.9, "ask_size": 915.0, "iv": 0.9273, "open_interest": 6174.0, "volume": 69.0, "delta": -0.0437, "gamma": 0.0037, "vega": 0.0262, "theta": -0.0055, "rho": -0.0118, "theo": 0.5883, "change": -0.015, "open": 0.62, "high": 0.62, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-21T13:02:59", "percent_change": -2.47934, "prev_day_close": 0.604999989271164}, {"option": "SMCI270319C00018000", "bid": 20.0, "bid_size": 1023.0, "ask": 21.2, "ask_size": 737.0, "iv": 0.8402, "open_interest": 150.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0055, "vega": 0.038, "theta": -0.007, "rho": 0.0802, "theo": 20.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-08-19T09:54:16", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "SMCI270319P00018000", "bid": 0.95, "bid_size": 136.0, "ask": 1.08, "ask_size": 87.0, "iv": 0.8645, "open_interest": 993.0, "volume": 3.0, "delta": -0.0705, "gamma": 0.0056, "vega": 0.0382, "theta": -0.0078, "rho": -0.019, "theo": 1.0018, "change": -0.065, "open": 1.04, "high": 1.04, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T13:01:53", "percent_change": -6.04651, "prev_day_close": 1.07500001788139}, {"option": "SMCI270319C00020000", "bid": 18.6, "bid_size": 999.0, "ask": 19.6, "ask_size": 659.0, "iv": 0.8452, "open_interest": 1127.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0069, "vega": 0.0469, "theta": -0.0087, "rho": 0.0845, "theo": 19.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.49, "last_trade_time": "2026-08-18T10:09:56", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "SMCI270319P00020000", "bid": 1.24, "bid_size": 572.0, "ask": 1.48, "ask_size": 141.0, "iv": 0.8414, "open_interest": 13220.0, "volume": 8.0, "delta": -0.0931, "gamma": 0.007, "vega": 0.0471, "theta": -0.0095, "rho": -0.0252, "theo": 1.3821, "change": -0.01, "open": 1.36, "high": 1.39, "low": 1.36, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-21T13:01:31", "percent_change": -0.714284, "prev_day_close": 1.39999997615814}, {"option": "SMCI270319C00023000", "bid": 16.3, "bid_size": 1006.0, "ask": 17.4, "ask_size": 659.0, "iv": 0.8199, "open_interest": 1044.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0091, "vega": 0.0604, "theta": -0.0113, "rho": 0.0886, "theo": 16.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-19T11:28:08", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SMCI270319P00023000", "bid": 1.99, "bid_size": 227.0, "ask": 2.25, "ask_size": 388.0, "iv": 0.8301, "open_interest": 435.0, "volume": 2.0, "delta": -0.1329, "gamma": 0.0092, "vega": 0.0608, "theta": -0.012, "rho": -0.0361, "theo": 2.1258, "change": -0.08, "open": 2.11, "high": 2.15, "low": 2.11, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T12:59:53", "percent_change": -3.58744, "prev_day_close": 2.23000001907349}, {"option": "SMCI270319C00025000", "bid": 14.95, "bid_size": 973.0, "ask": 16.1, "ask_size": 687.0, "iv": 0.8167, "open_interest": 729.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0105, "vega": 0.0692, "theta": -0.013, "rho": 0.09, "theo": 15.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.68, "last_trade_time": "2026-08-19T13:16:32", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "SMCI270319P00025000", "bid": 2.57, "bid_size": 379.0, "ask": 2.93, "ask_size": 516.0, "iv": 0.8254, "open_interest": 3139.0, "volume": 2.0, "delta": -0.1628, "gamma": 0.0106, "vega": 0.0696, "theta": -0.0137, "rho": -0.0443, "theo": 2.7416, "change": -0.095, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-08-21T12:59:34", "percent_change": -3.3275, "prev_day_close": 2.85500001907349}, {"option": "SMCI270319C00026000", "bid": 14.15, "bid_size": 546.0, "ask": 15.55, "ask_size": 644.0, "iv": 0.8089, "open_interest": 60.0, "volume": 3.0, "delta": 0.8242, "gamma": 0.0111, "vega": 0.0734, "theta": -0.0138, "rho": 0.0903, "theo": 14.9423, "change": 0.725, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-21T10:07:11", "percent_change": 5.07881, "prev_day_close": 14.2750000953674}, {"option": "SMCI270319P00026000", "bid": 2.9, "bid_size": 288.0, "ask": 3.3, "ask_size": 330.0, "iv": 0.8235, "open_interest": 10.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0113, "vega": 0.0738, "theta": -0.0145, "rho": -0.0486, "theo": 3.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-08-20T13:20:47", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SMCI270319C00027000", "bid": 13.6, "bid_size": 947.0, "ask": 14.85, "ask_size": 447.0, "iv": 0.8054, "open_interest": 106.0, "volume": 1.0, "delta": 0.8084, "gamma": 0.0118, "vega": 0.0774, "theta": -0.0146, "rho": 0.0904, "theo": 14.3312, "change": 0.145, "open": 14.22, "high": 14.22, "low": 14.22, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-08-21T14:25:40", "percent_change": 1.03019, "prev_day_close": 14.0750002861023}, {"option": "SMCI270319P00027000", "bid": 3.3, "bid_size": 141.0, "ask": 3.7, "ask_size": 630.0, "iv": 0.8252, "open_interest": 1026.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.012, "vega": 0.0779, "theta": -0.0152, "rho": -0.0531, "theo": 3.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-19T10:19:45", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SMCI270319C00028000", "bid": 13.2, "bid_size": 888.0, "ask": 14.25, "ask_size": 677.0, "iv": 0.8148, "open_interest": 1299.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0124, "vega": 0.0812, "theta": -0.0153, "rho": 0.0903, "theo": 13.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-19T12:44:15", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "SMCI270319P00028000", "bid": 3.65, "bid_size": 281.0, "ask": 4.05, "ask_size": 607.0, "iv": 0.8177, "open_interest": 801.0, "volume": 2.0, "delta": -0.2111, "gamma": 0.0126, "vega": 0.0817, "theta": -0.016, "rho": -0.0577, "theo": 3.8452, "change": -0.35, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T11:32:21", "percent_change": -8.64197, "prev_day_close": 4.04999995231628}, {"option": "SMCI270319C00029000", "bid": 12.65, "bid_size": 844.0, "ask": 13.65, "ask_size": 642.0, "iv": 0.812, "open_interest": 261.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.013, "vega": 0.0848, "theta": -0.016, "rho": 0.09, "theo": 13.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-19T09:31:25", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SMCI270319P00029000", "bid": 4.05, "bid_size": 58.0, "ask": 4.45, "ask_size": 444.0, "iv": 0.8142, "open_interest": 253.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0132, "vega": 0.0853, "theta": -0.0167, "rho": -0.0623, "theo": 4.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-19T10:19:51", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SMCI270319C00030000", "bid": 12.3, "bid_size": 690.0, "ask": 13.05, "ask_size": 635.0, "iv": 0.8182, "open_interest": 1545.0, "volume": 8.0, "delta": 0.7592, "gamma": 0.0135, "vega": 0.0882, "theta": -0.0167, "rho": 0.0896, "theo": 12.6362, "change": 0.4, "open": 12.6, "high": 12.7, "low": 12.49, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-21T15:12:25", "percent_change": 3.25203, "prev_day_close": 12.3000001907349}, {"option": "SMCI270319P00030000", "bid": 4.6, "bid_size": 10.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.8198, "open_interest": 2427.0, "volume": 1.0, "delta": -0.2448, "gamma": 0.0138, "vega": 0.0887, "theta": -0.0173, "rho": -0.0671, "theo": 4.6972, "change": -0.125, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T15:52:50", "percent_change": -2.59067, "prev_day_close": 4.82500004768372}, {"option": "SMCI270319C00031000", "bid": 11.6, "bid_size": 689.0, "ask": 12.5, "ask_size": 434.0, "iv": 0.8054, "open_interest": 53.0, "volume": 20.0, "delta": 0.7424, "gamma": 0.014, "vega": 0.0915, "theta": -0.0173, "rho": 0.0889, "theo": 12.1156, "change": 0.325, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-21T09:47:28", "percent_change": 2.73684, "prev_day_close": 11.875}, {"option": "SMCI270319P00031000", "bid": 4.95, "bid_size": 80.0, "ask": 5.45, "ask_size": 312.0, "iv": 0.8172, "open_interest": 35.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0144, "vega": 0.0919, "theta": -0.0179, "rho": -0.0718, "theo": 5.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-20T11:07:29", "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "SMCI270319C00032000", "bid": 11.1, "bid_size": 938.0, "ask": 12.0, "ask_size": 652.0, "iv": 0.8044, "open_interest": 1995.0, "volume": 25.0, "delta": 0.7256, "gamma": 0.0145, "vega": 0.0944, "theta": -0.0179, "rho": 0.0882, "theo": 11.6164, "change": 0.05, "open": 11.55, "high": 11.55, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-21T14:31:57", "percent_change": 0.440529, "prev_day_close": 11.3499999046326}, {"option": "SMCI270319P00032000", "bid": 5.45, "bid_size": 217.0, "ask": 5.85, "ask_size": 284.0, "iv": 0.8126, "open_interest": 482.0, "volume": 1.0, "delta": -0.2791, "gamma": 0.0148, "vega": 0.0948, "theta": -0.0185, "rho": -0.0765, "theo": 5.6394, "change": -0.13, "open": 5.72, "high": 5.72, "low": 5.72, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-08-21T09:35:32", "percent_change": -2.22222, "prev_day_close": 5.85000014305115}, {"option": "SMCI270319C00033000", "bid": 10.6, "bid_size": 868.0, "ask": 11.6, "ask_size": 425.0, "iv": 0.8066, "open_interest": 99.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.015, "vega": 0.0971, "theta": -0.0184, "rho": 0.0873, "theo": 11.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.57, "last_trade_time": "2026-08-18T13:21:24", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SMCI270319P00033000", "bid": 5.9, "bid_size": 137.0, "ask": 6.5, "ask_size": 408.0, "iv": 0.8165, "open_interest": 63.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0153, "vega": 0.0975, "theta": -0.019, "rho": -0.0811, "theo": 6.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-08-20T12:52:02", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "SMCI270319C00034000", "bid": 10.15, "bid_size": 849.0, "ask": 11.05, "ask_size": 460.0, "iv": 0.8018, "open_interest": 90.0, "volume": 21.0, "delta": 0.6919, "gamma": 0.0154, "vega": 0.0996, "theta": -0.0189, "rho": 0.0863, "theo": 10.6793, "change": 0.125, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-21T12:33:06", "percent_change": 1.19332, "prev_day_close": 10.4749999046326}, {"option": "SMCI270319P00034000", "bid": 6.4, "bid_size": 233.0, "ask": 7.05, "ask_size": 407.0, "iv": 0.8157, "open_interest": 49.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0157, "vega": 0.1, "theta": -0.0195, "rho": -0.0859, "theo": 6.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-20T14:36:34", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SMCI270319C00035000", "bid": 9.95, "bid_size": 669.0, "ask": 10.6, "ask_size": 503.0, "iv": 0.8125, "open_interest": 3513.0, "volume": 61.0, "delta": 0.6752, "gamma": 0.0157, "vega": 0.1018, "theta": -0.0193, "rho": 0.0852, "theo": 10.2404, "change": 0.275, "open": 10.1, "high": 10.4, "low": 10.1, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-21T15:53:46", "percent_change": 2.74315, "prev_day_close": 10.0249996185303}, {"option": "SMCI270319P00035000", "bid": 6.9, "bid_size": 467.0, "ask": 7.4, "ask_size": 221.0, "iv": 0.8033, "open_interest": 2163.0, "volume": 5.0, "delta": -0.3308, "gamma": 0.0161, "vega": 0.1022, "theta": -0.02, "rho": -0.0903, "theo": 7.2094, "change": -0.225, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-21T12:26:54", "percent_change": -3.05085, "prev_day_close": 7.375}, {"option": "SMCI270319C00036000", "bid": 9.35, "bid_size": 731.0, "ask": 10.25, "ask_size": 616.0, "iv": 0.8066, "open_interest": 180.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.016, "vega": 0.1038, "theta": -0.0197, "rho": 0.0841, "theo": 9.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-20T09:42:18", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "SMCI270319P00036000", "bid": 7.45, "bid_size": 359.0, "ask": 8.2, "ask_size": 657.0, "iv": 0.8137, "open_interest": 36.0, "volume": 1.0, "delta": -0.3479, "gamma": 0.0165, "vega": 0.1042, "theta": -0.0204, "rho": -0.095, "theo": 7.7721, "change": -0.175, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T14:03:15", "percent_change": -2.19436, "prev_day_close": 7.97499990463257}, {"option": "SMCI270319C00037000", "bid": 9.4, "bid_size": 10.0, "ask": 10.0, "ask_size": 764.0, "iv": 0.8349, "open_interest": 787.0, "volume": 9.0, "delta": 0.642, "gamma": 0.0163, "vega": 0.1056, "theta": -0.0201, "rho": 0.0829, "theo": 9.4185, "change": -0.01, "open": 9.14, "high": 9.14, "low": 9.14, "tick": "down", "last_trade_price": 9.14, "last_trade_time": "2026-08-21T13:37:48", "percent_change": -0.109291, "prev_day_close": 9.15000009536743}, {"option": "SMCI270319P00037000", "bid": 8.1, "bid_size": 259.0, "ask": 8.65, "ask_size": 515.0, "iv": 0.8102, "open_interest": 132.0, "volume": 8.0, "delta": -0.3649, "gamma": 0.0168, "vega": 0.1059, "theta": -0.0207, "rho": -0.0997, "theo": 8.3533, "change": -0.275, "open": 8.4, "high": 8.4, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-21T14:07:29", "percent_change": -3.18841, "prev_day_close": 8.625}, {"option": "SMCI270319C00038000", "bid": 8.6, "bid_size": 657.0, "ask": 9.45, "ask_size": 451.0, "iv": 0.807, "open_interest": 227.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0166, "vega": 0.1072, "theta": -0.0204, "rho": 0.0815, "theo": 9.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-19T15:00:21", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "SMCI270319P00038000", "bid": 8.7, "bid_size": 193.0, "ask": 9.35, "ask_size": 514.0, "iv": 0.8146, "open_interest": 42.0, "volume": 1.0, "delta": -0.3817, "gamma": 0.0171, "vega": 0.1074, "theta": -0.021, "rho": -0.1043, "theo": 8.9529, "change": -0.15, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T14:03:15", "percent_change": -1.63934, "prev_day_close": 9.14999961853027}, {"option": "SMCI270319C00039000", "bid": 8.6, "bid_size": 10.0, "ask": 9.25, "ask_size": 965.0, "iv": 0.8315, "open_interest": 171.0, "volume": 4.0, "delta": 0.6096, "gamma": 0.0168, "vega": 0.1085, "theta": -0.0206, "rho": 0.0801, "theo": 8.6665, "change": 0.265, "open": 8.63, "high": 8.79, "low": 8.63, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-08-21T15:58:37", "percent_change": 3.10851, "prev_day_close": 8.52499961853027}, {"option": "SMCI270319P00039000", "bid": 9.3, "bid_size": 84.0, "ask": 10.0, "ask_size": 288.0, "iv": 0.815, "open_interest": 27.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0173, "vega": 0.1086, "theta": -0.0213, "rho": -0.1083, "theo": 9.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-08-20T14:13:05", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SMCI270319C00040000", "bid": 7.9, "bid_size": 826.0, "ask": 8.65, "ask_size": 352.0, "iv": 0.8039, "open_interest": 2357.0, "volume": 6.0, "delta": 0.5937, "gamma": 0.017, "vega": 0.1097, "theta": -0.0209, "rho": 0.0788, "theo": 8.3154, "change": 0.2, "open": 8.36, "high": 8.36, "low": 8.2, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-21T15:00:40", "percent_change": 2.45399, "prev_day_close": 8.15000009536743}, {"option": "SMCI270319P00040000", "bid": 9.95, "bid_size": 195.0, "ask": 10.55, "ask_size": 619.0, "iv": 0.8118, "open_interest": 1121.0, "volume": 3.0, "delta": -0.4147, "gamma": 0.0175, "vega": 0.1097, "theta": -0.0215, "rho": -0.1124, "theo": 10.2038, "change": -0.22, "open": 10.25, "high": 10.25, "low": 10.15, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-08-21T15:52:50", "percent_change": -2.10526, "prev_day_close": 10.4499998092651}, {"option": "SMCI270319C00041000", "bid": 7.6, "bid_size": 609.0, "ask": 8.3, "ask_size": 324.0, "iv": 0.8048, "open_interest": 152.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0171, "vega": 0.1106, "theta": -0.0211, "rho": 0.0774, "theo": 7.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.82, "last_trade_time": "2026-08-17T10:56:24", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SMCI270319P00041000", "bid": 10.5, "bid_size": 173.0, "ask": 11.3, "ask_size": 271.0, "iv": 0.8117, "open_interest": 118.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0177, "vega": 0.1105, "theta": -0.0217, "rho": -0.1167, "theo": 10.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-20T14:12:59", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "SMCI270319C00042000", "bid": 7.25, "bid_size": 636.0, "ask": 8.0, "ask_size": 349.0, "iv": 0.8045, "open_interest": 511.0, "volume": 4.0, "delta": 0.5628, "gamma": 0.0172, "vega": 0.1114, "theta": -0.0212, "rho": 0.0759, "theo": 7.6589, "change": 0.13, "open": 7.68, "high": 7.68, "low": 7.68, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-08-21T11:54:42", "percent_change": 1.72185, "prev_day_close": 7.54999995231628}, {"option": "SMCI270319P00042000", "bid": 11.2, "bid_size": 231.0, "ask": 11.85, "ask_size": 337.0, "iv": 0.8081, "open_interest": 104.0, "volume": 1.0, "delta": -0.4469, "gamma": 0.0179, "vega": 0.1112, "theta": -0.0219, "rho": -0.1211, "theo": 11.5184, "change": -0.2, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-21T14:03:15", "percent_change": -1.69492, "prev_day_close": 11.8000001907349}, {"option": "SMCI270319C00043000", "bid": 7.0, "bid_size": 456.0, "ask": 7.7, "ask_size": 362.0, "iv": 0.8074, "open_interest": 64.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0173, "vega": 0.1119, "theta": -0.0213, "rho": 0.0744, "theo": 7.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-13T11:34:18", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SMCI270319P00043000", "bid": 11.9, "bid_size": 97.0, "ask": 12.7, "ask_size": 273.0, "iv": 0.8167, "open_interest": 49.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.018, "vega": 0.1116, "theta": -0.022, "rho": -0.125, "theo": 12.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-08-20T14:13:05", "percent_change": 0.0, "prev_day_close": 12.5249996185303}, {"option": "SMCI270319C00044000", "bid": 6.7, "bid_size": 593.0, "ask": 7.4, "ask_size": 502.0, "iv": 0.8069, "open_interest": 236.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0174, "vega": 0.1123, "theta": -0.0214, "rho": 0.0729, "theo": 7.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-08-13T11:46:43", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SMCI270319P00044000", "bid": 12.55, "bid_size": 205.0, "ask": 13.35, "ask_size": 550.0, "iv": 0.8128, "open_interest": 31.0, "volume": 1.0, "delta": -0.4779, "gamma": 0.0181, "vega": 0.1119, "theta": -0.0221, "rho": -0.1287, "theo": 12.8936, "change": -0.25, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T14:03:15", "percent_change": -1.88679, "prev_day_close": 13.25}, {"option": "SMCI270319C00045000", "bid": 6.4, "bid_size": 845.0, "ask": 7.1, "ask_size": 326.0, "iv": 0.8053, "open_interest": 1524.0, "volume": 6.0, "delta": 0.5185, "gamma": 0.0174, "vega": 0.1126, "theta": -0.0215, "rho": 0.0714, "theo": 6.7807, "change": -0.075, "open": 6.85, "high": 6.85, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-21T13:53:56", "percent_change": -1.13208, "prev_day_close": 6.625}, {"option": "SMCI270319P00045000", "bid": 13.3, "bid_size": 95.0, "ask": 14.0, "ask_size": 223.0, "iv": 0.8124, "open_interest": 259.0, "volume": 10.0, "delta": -0.493, "gamma": 0.0182, "vega": 0.112, "theta": -0.0222, "rho": -0.1315, "theo": 13.6015, "change": -0.21, "open": 13.69, "high": 13.69, "low": 13.69, "tick": "no_change", "last_trade_price": 13.69, "last_trade_time": "2026-08-21T13:12:50", "percent_change": -1.51079, "prev_day_close": 13.9000000953674}, {"option": "SMCI270319C00046000", "bid": 6.15, "bid_size": 625.0, "ask": 6.85, "ask_size": 366.0, "iv": 0.8071, "open_interest": 216.0, "volume": 1.0, "delta": 0.5044, "gamma": 0.0174, "vega": 0.1127, "theta": -0.0215, "rho": 0.0699, "theo": 6.5138, "change": -0.07, "open": 6.33, "high": 6.33, "low": 6.33, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-08-21T13:57:54", "percent_change": -1.09375, "prev_day_close": 6.40000009536743}, {"option": "SMCI270319P00046000", "bid": 13.95, "bid_size": 160.0, "ask": 14.9, "ask_size": 283.0, "iv": 0.8175, "open_interest": 8.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0182, "vega": 0.1119, "theta": -0.0223, "rho": -0.1354, "theo": 14.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-08-17T14:22:02", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "SMCI270319C00047000", "bid": 5.9, "bid_size": 744.0, "ask": 6.6, "ask_size": 402.0, "iv": 0.8079, "open_interest": 277.0, "volume": 1.0, "delta": 0.4906, "gamma": 0.0174, "vega": 0.1127, "theta": -0.0215, "rho": 0.0684, "theo": 6.2589, "change": 0.025, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T14:03:15", "percent_change": 0.404855, "prev_day_close": 6.17500019073486}, {"option": "SMCI270319P00047000", "bid": 14.75, "bid_size": 101.0, "ask": 15.55, "ask_size": 304.0, "iv": 0.8171, "open_interest": 535.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0182, "vega": 0.1117, "theta": -0.0223, "rho": -0.1393, "theo": 15.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-17T14:21:41", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "SMCI270319C00048000", "bid": 5.7, "bid_size": 470.0, "ask": 6.35, "ask_size": 339.0, "iv": 0.8099, "open_interest": 39.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.0174, "vega": 0.1125, "theta": -0.0215, "rho": 0.0669, "theo": 6.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-20T14:13:05", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "SMCI270319P00048000", "bid": 15.45, "bid_size": 119.0, "ask": 16.35, "ask_size": 289.0, "iv": 0.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0183, "vega": 0.1113, "theta": -0.0223, "rho": -0.1423, "theo": 15.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "SMCI270319C00049000", "bid": 5.45, "bid_size": 630.0, "ask": 6.1, "ask_size": 311.0, "iv": 0.8087, "open_interest": 78.0, "volume": 0.0, "delta": 0.464, "gamma": 0.0173, "vega": 0.1122, "theta": -0.0215, "rho": 0.0654, "theo": 5.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.74, "last_trade_time": "2026-08-19T15:18:12", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "SMCI270319P00049000", "bid": 16.15, "bid_size": 195.0, "ask": 17.15, "ask_size": 288.0, "iv": 0.8176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5502, "gamma": 0.0182, "vega": 0.1108, "theta": -0.0223, "rho": -0.1451, "theo": 16.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "SMCI270319C00050000", "bid": 5.3, "bid_size": 482.0, "ask": 5.9, "ask_size": 747.0, "iv": 0.8134, "open_interest": 2246.0, "volume": 9.0, "delta": 0.4512, "gamma": 0.0172, "vega": 0.1118, "theta": -0.0214, "rho": 0.0639, "theo": 5.5621, "change": 0.05, "open": 5.61, "high": 5.61, "low": 5.5, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-21T14:07:17", "percent_change": 0.909091, "prev_day_close": 5.5}, {"option": "SMCI270319P00050000", "bid": 16.9, "bid_size": 186.0, "ask": 17.8, "ask_size": 259.0, "iv": 0.8119, "open_interest": 226.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0182, "vega": 0.1102, "theta": -0.0222, "rho": -0.1471, "theo": 17.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-08-19T10:11:17", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SMCI270319C00055000", "bid": 4.25, "bid_size": 1043.0, "ask": 4.9, "ask_size": 298.0, "iv": 0.8112, "open_interest": 9444.0, "volume": 5.0, "delta": 0.3922, "gamma": 0.0166, "vega": 0.1084, "theta": -0.0208, "rho": 0.0568, "theo": 4.5959, "change": 0.15, "open": 4.5, "high": 4.7, "low": 4.5, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T15:47:16", "percent_change": 3.2967, "prev_day_close": 4.54999995231628}, {"option": "SMCI270319P00055000", "bid": 20.9, "bid_size": 199.0, "ask": 21.9, "ask_size": 290.0, "iv": 0.8206, "open_interest": 134.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0178, "vega": 0.1056, "theta": -0.0218, "rho": -0.1601, "theo": 21.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-08-18T14:32:16", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "SMCI270319C00060000", "bid": 3.55, "bid_size": 703.0, "ask": 4.1, "ask_size": 295.0, "iv": 0.8169, "open_interest": 1930.0, "volume": 1.0, "delta": 0.3415, "gamma": 0.0158, "vega": 0.1035, "theta": -0.02, "rho": 0.0504, "theo": 3.8293, "change": 0.05, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-21T11:20:02", "percent_change": 1.31579, "prev_day_close": 3.80000007152557}, {"option": "SMCI270319P00060000", "bid": 25.05, "bid_size": 288.0, "ask": 26.05, "ask_size": 268.0, "iv": 0.8198, "open_interest": 641.0, "volume": 10.0, "delta": -0.6813, "gamma": 0.0172, "vega": 0.099, "theta": -0.021, "rho": -0.1669, "theo": 25.5256, "change": -0.355, "open": 25.62, "high": 25.62, "low": 25.62, "tick": "no_change", "last_trade_price": 25.62, "last_trade_time": "2026-08-21T13:06:43", "percent_change": -1.3667, "prev_day_close": 25.9750003814697}, {"option": "SMCI270319C00065000", "bid": 2.84, "bid_size": 931.0, "ask": 3.45, "ask_size": 171.0, "iv": 0.8147, "open_interest": 1089.0, "volume": 4.0, "delta": 0.2982, "gamma": 0.0148, "vega": 0.0978, "theta": -0.019, "rho": 0.0446, "theo": 3.22, "change": 0.135, "open": 3.25, "high": 3.35, "low": 3.25, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-08-21T15:35:08", "percent_change": 4.19907, "prev_day_close": 3.2150000333786}, {"option": "SMCI270319P00065000", "bid": 29.45, "bid_size": 180.0, "ask": 30.5, "ask_size": 249.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0164, "vega": 0.0914, "theta": -0.0201, "rho": -0.1697, "theo": 29.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "SMCI270319C00070000", "bid": 2.44, "bid_size": 855.0, "ask": 3.0, "ask_size": 354.0, "iv": 0.8268, "open_interest": 570.0, "volume": 21.0, "delta": 0.2615, "gamma": 0.0138, "vega": 0.0916, "theta": -0.0179, "rho": 0.0395, "theo": 2.7334, "change": -0.025, "open": 2.66, "high": 2.75, "low": 2.66, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T15:04:23", "percent_change": -0.9009, "prev_day_close": 2.77499997615814}, {"option": "SMCI270319P00070000", "bid": 33.95, "bid_size": 158.0, "ask": 35.2, "ask_size": 177.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0156, "vega": 0.0836, "theta": -0.0192, "rho": -0.1694, "theo": 34.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "SMCI270319C00075000", "bid": 2.12, "bid_size": 794.0, "ask": 2.57, "ask_size": 537.0, "iv": 0.835, "open_interest": 962.0, "volume": 3.0, "delta": 0.2304, "gamma": 0.0128, "vega": 0.0857, "theta": -0.0168, "rho": 0.0352, "theo": 2.3428, "change": 0.03, "open": 2.48, "high": 2.48, "low": 2.3, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T15:42:33", "percent_change": 1.26582, "prev_day_close": 2.37000000476837}, {"option": "SMCI270319P00075000", "bid": 38.5, "bid_size": 169.0, "ask": 39.85, "ask_size": 102.0, "iv": 0.8556, "open_interest": 5.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0148, "vega": 0.0748, "theta": -0.0182, "rho": -0.1665, "theo": 39.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.99, "last_trade_time": "2026-08-05T11:26:52", "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "SMCI270617C00003000", "bid": 32.0, "bid_size": 3.0, "ask": 37.0, "ask_size": 3.0, "iv": 1.3398, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0223, "theo": 34.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-08-05T13:06:31", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "SMCI270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 10.0, "iv": 2.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0007, "rho": -0.0015, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SMCI270617C00005000", "bid": 30.5, "bid_size": 1031.0, "ask": 34.65, "ask_size": 998.0, "iv": 1.0648, "open_interest": 302.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0005, "vega": 0.0065, "theta": 0.0, "rho": 0.0366, "theo": 32.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-08-05T10:44:36", "percent_change": 0.0, "prev_day_close": 32.0249996185303}, {"option": "SMCI270617P00005000", "bid": 0.05, "bid_size": 86.0, "ask": 0.17, "ask_size": 594.0, "iv": 1.1392, "open_interest": 84.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0012, "rho": -0.003, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "SMCI270617C00008000", "bid": 27.7, "bid_size": 10.0, "ask": 31.95, "ask_size": 10.0, "iv": 0.9818, "open_interest": 12.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0011, "vega": 0.013, "theta": 0.0, "rho": 0.0568, "theo": 29.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-17T15:34:33", "percent_change": 0.0, "prev_day_close": 29.4249992370606}, {"option": "SMCI270617P00008000", "bid": 0.01, "bid_size": 781.0, "ask": 0.5, "ask_size": 736.0, "iv": 1.0156, "open_interest": 125.0, "volume": 3.0, "delta": -0.0153, "gamma": 0.0011, "vega": 0.013, "theta": -0.0022, "rho": -0.0064, "theo": 0.2599, "change": -0.015, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T14:31:01", "percent_change": -5.66038, "prev_day_close": 0.265000000596046}, {"option": "SMCI270617C00010000", "bid": 27.4, "bid_size": 1064.0, "ask": 28.7, "ask_size": 1120.0, "iv": 0.9438, "open_interest": 269.0, "volume": 3.0, "delta": 0.9784, "gamma": 0.0017, "vega": 0.0188, "theta": -0.0009, "rho": 0.069, "theo": 28.0812, "change": 0.585, "open": 27.94, "high": 27.94, "low": 27.86, "tick": "down", "last_trade_price": 27.86, "last_trade_time": "2026-08-21T14:31:01", "percent_change": 2.14482, "prev_day_close": 27.2750005722046}, {"option": "SMCI270617P00010000", "bid": 0.15, "bid_size": 1234.0, "ask": 0.65, "ask_size": 832.0, "iv": 0.9614, "open_interest": 311.0, "volume": 3.0, "delta": -0.0236, "gamma": 0.0017, "vega": 0.0189, "theta": -0.003, "rho": -0.0098, "theo": 0.3992, "change": -0.035, "open": 0.34, "high": 0.39, "low": 0.34, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T14:31:01", "percent_change": -8.23529, "prev_day_close": 0.424999997019768}, {"option": "SMCI270617C00013000", "bid": 24.85, "bid_size": 1070.0, "ask": 25.9, "ask_size": 1110.0, "iv": 0.8593, "open_interest": 401.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0029, "vega": 0.03, "theta": -0.0026, "rho": 0.0847, "theo": 25.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.28, "last_trade_time": "2026-08-12T10:06:28", "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "SMCI270617P00013000", "bid": 0.47, "bid_size": 815.0, "ask": 1.01, "ask_size": 672.0, "iv": 0.9127, "open_interest": 62.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0029, "vega": 0.0302, "theta": -0.0045, "rho": -0.0171, "theo": 0.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-12T10:14:00", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "SMCI270617C00015000", "bid": 23.55, "bid_size": 611.0, "ask": 25.1, "ask_size": 723.0, "iv": 0.9902, "open_interest": 142.0, "volume": 2.0, "delta": 0.9452, "gamma": 0.0038, "vega": 0.0387, "theta": -0.0039, "rho": 0.0934, "theo": 23.8821, "change": 0.635, "open": 24.0, "high": 24.0, "low": 23.96, "tick": "down", "last_trade_price": 23.96, "last_trade_time": "2026-08-21T15:35:50", "percent_change": 2.7224, "prev_day_close": 23.3249998092651}, {"option": "SMCI270617P00015000", "bid": 0.95, "bid_size": 167.0, "ask": 1.1, "ask_size": 72.0, "iv": 0.8825, "open_interest": 158.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0039, "vega": 0.039, "theta": -0.0056, "rho": -0.0236, "theo": 1.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-17T14:55:44", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SMCI270617C00018000", "bid": 20.75, "bid_size": 1077.0, "ask": 22.3, "ask_size": 1139.0, "iv": 0.8452, "open_interest": 228.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0054, "vega": 0.0528, "theta": -0.0059, "rho": 0.1035, "theo": 21.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-08-13T11:01:47", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "SMCI270617P00018000", "bid": 1.56, "bid_size": 414.0, "ask": 1.76, "ask_size": 145.0, "iv": 0.8632, "open_interest": 188.0, "volume": 2.0, "delta": -0.0861, "gamma": 0.0054, "vega": 0.0532, "theta": -0.0075, "rho": -0.0356, "theo": 1.6366, "change": -0.09, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T09:43:27", "percent_change": -5.32544, "prev_day_close": 1.68999999761581}, {"option": "SMCI270617C00020000", "bid": 19.45, "bid_size": 1086.0, "ask": 20.6, "ask_size": 1083.0, "iv": 0.823, "open_interest": 264.0, "volume": 2.0, "delta": 0.895, "gamma": 0.0064, "vega": 0.0625, "theta": -0.0073, "rho": 0.1083, "theo": 20.1798, "change": 0.095, "open": 20.0, "high": 20.07, "low": 20.0, "tick": "up", "last_trade_price": 20.07, "last_trade_time": "2026-08-21T12:51:35", "percent_change": 0.475593, "prev_day_close": 19.9750003814697}, {"option": "SMCI270617P00020000", "bid": 2.01, "bid_size": 578.0, "ask": 2.29, "ask_size": 259.0, "iv": 0.8475, "open_interest": 725.0, "volume": 5.0, "delta": -0.1083, "gamma": 0.0065, "vega": 0.0631, "theta": -0.0088, "rho": -0.0449, "theo": 2.1537, "change": -0.025, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T11:04:28", "percent_change": -1.1236, "prev_day_close": 2.22500002384186}, {"option": "SMCI270617C00023000", "bid": 17.55, "bid_size": 879.0, "ask": 18.75, "ask_size": 795.0, "iv": 0.8278, "open_interest": 127.0, "volume": 1.0, "delta": 0.8587, "gamma": 0.008, "vega": 0.0767, "theta": -0.0093, "rho": 0.1133, "theo": 18.2181, "change": 0.17, "open": 18.07, "high": 18.07, "low": 18.07, "tick": "down", "last_trade_price": 18.07, "last_trade_time": "2026-08-21T12:51:35", "percent_change": 0.949717, "prev_day_close": 17.9000005722046}, {"option": "SMCI270617P00023000", "bid": 2.8, "bid_size": 562.0, "ask": 3.3, "ask_size": 645.0, "iv": 0.8309, "open_interest": 907.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0081, "vega": 0.0773, "theta": -0.0107, "rho": -0.0604, "theo": 3.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-20T15:46:08", "percent_change": 0.0, "prev_day_close": 3.1599999666214}, {"option": "SMCI270617C00025000", "bid": 16.2, "bid_size": 1504.0, "ask": 17.45, "ask_size": 1090.0, "iv": 0.8087, "open_interest": 792.0, "volume": 13.0, "delta": 0.8329, "gamma": 0.009, "vega": 0.0855, "theta": -0.0106, "rho": 0.1153, "theo": 17.0169, "change": 0.19, "open": 16.5, "high": 16.89, "low": 16.5, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-08-21T14:31:01", "percent_change": 1.13773, "prev_day_close": 16.6999998092651}, {"option": "SMCI270617P00025000", "bid": 3.7, "bid_size": 274.0, "ask": 4.0, "ask_size": 569.0, "iv": 0.8335, "open_interest": 7847.0, "volume": 25.0, "delta": -0.1716, "gamma": 0.0092, "vega": 0.0862, "theta": -0.0119, "rho": -0.0717, "theo": 3.8309, "change": -0.1, "open": 3.9, "high": 3.9, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T14:38:12", "percent_change": -2.5641, "prev_day_close": 3.89999997615814}, {"option": "SMCI270617C00028000", "bid": 14.7, "bid_size": 940.0, "ask": 15.75, "ask_size": 934.0, "iv": 0.8106, "open_interest": 333.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0103, "vega": 0.0975, "theta": -0.0123, "rho": 0.1164, "theo": 15.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-20T13:36:09", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SMCI270617P00028000", "bid": 4.95, "bid_size": 87.0, "ask": 5.3, "ask_size": 313.0, "iv": 0.8286, "open_interest": 2333.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0106, "vega": 0.0982, "theta": -0.0134, "rho": -0.0893, "theo": 5.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-20T11:39:43", "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "SMCI270617C00030000", "bid": 13.95, "bid_size": 682.0, "ask": 14.8, "ask_size": 1104.0, "iv": 0.8234, "open_interest": 1519.0, "volume": 28.0, "delta": 0.7653, "gamma": 0.0111, "vega": 0.1045, "theta": -0.0133, "rho": 0.1162, "theo": 14.3638, "change": 0.21, "open": 14.15, "high": 14.21, "low": 14.05, "tick": "no_change", "last_trade_price": 14.21, "last_trade_time": "2026-08-21T14:11:04", "percent_change": 1.5, "prev_day_close": 14.0}, {"option": "SMCI270617P00030000", "bid": 5.9, "bid_size": 182.0, "ask": 6.25, "ask_size": 489.0, "iv": 0.8264, "open_interest": 3319.0, "volume": 3.0, "delta": -0.2411, "gamma": 0.0114, "vega": 0.1054, "theta": -0.0144, "rho": -0.1009, "theo": 6.0309, "change": -0.06, "open": 6.09, "high": 6.09, "low": 6.09, "tick": "no_change", "last_trade_price": 6.09, "last_trade_time": "2026-08-21T09:59:36", "percent_change": -0.975607, "prev_day_close": 6.14999985694885}, {"option": "SMCI270617C00033000", "bid": 12.65, "bid_size": 578.0, "ask": 13.35, "ask_size": 992.0, "iv": 0.8199, "open_interest": 455.0, "volume": 3.0, "delta": 0.7242, "gamma": 0.0121, "vega": 0.1136, "theta": -0.0146, "rho": 0.1148, "theo": 12.9924, "change": -0.175, "open": 13.05, "high": 13.05, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-21T14:48:12", "percent_change": -1.39165, "prev_day_close": 12.5750002861023}, {"option": "SMCI270617P00033000", "bid": 7.4, "bid_size": 252.0, "ask": 7.9, "ask_size": 738.0, "iv": 0.8252, "open_interest": 2516.0, "volume": 4.0, "delta": -0.2838, "gamma": 0.0125, "vega": 0.1144, "theta": -0.0156, "rho": -0.1191, "theo": 7.5819, "change": -0.25, "open": 7.64, "high": 7.64, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T12:59:49", "percent_change": -3.18471, "prev_day_close": 7.84999990463257}, {"option": "SMCI270617C00035000", "bid": 11.95, "bid_size": 441.0, "ask": 12.45, "ask_size": 940.0, "iv": 0.821, "open_interest": 1076.0, "volume": 14.0, "delta": 0.697, "gamma": 0.0126, "vega": 0.1186, "theta": -0.0153, "rho": 0.1132, "theo": 12.1609, "change": 0.395, "open": 12.2, "high": 12.22, "low": 12.03, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-08-21T15:35:50", "percent_change": 3.34038, "prev_day_close": 11.8250002861023}, {"option": "SMCI270617P00035000", "bid": 8.5, "bid_size": 430.0, "ask": 8.9, "ask_size": 143.0, "iv": 0.8177, "open_interest": 231.0, "volume": 2015.0, "delta": -0.3119, "gamma": 0.0131, "vega": 0.1193, "theta": -0.0162, "rho": -0.1305, "theo": 8.7003, "change": -0.3, "open": 8.75, "high": 8.8, "low": 8.55, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-21T15:38:23", "percent_change": -3.33333, "prev_day_close": 9.0}, {"option": "SMCI270617C00038000", "bid": 10.85, "bid_size": 143.0, "ask": 11.3, "ask_size": 788.0, "iv": 0.8201, "open_interest": 467.0, "volume": 4.0, "delta": 0.6571, "gamma": 0.0133, "vega": 0.1247, "theta": -0.0162, "rho": 0.1103, "theo": 11.027, "change": 0.315, "open": 10.85, "high": 11.04, "low": 10.83, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-08-21T15:40:43", "percent_change": 2.93706, "prev_day_close": 10.7249999046326}, {"option": "SMCI270617P00038000", "bid": 10.3, "bid_size": 61.0, "ask": 10.85, "ask_size": 221.0, "iv": 0.8227, "open_interest": 74.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0139, "vega": 0.1252, "theta": -0.017, "rho": -0.1474, "theo": 10.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-08-20T09:48:09", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "SMCI270617C00040000", "bid": 10.0, "bid_size": 526.0, "ask": 10.6, "ask_size": 809.0, "iv": 0.8125, "open_interest": 837.0, "volume": 6506.0, "delta": 0.6313, "gamma": 0.0136, "vega": 0.1279, "theta": -0.0167, "rho": 0.1079, "theo": 10.3397, "change": 0.3, "open": 10.05, "high": 10.4, "low": 10.05, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-21T15:57:38", "percent_change": 2.9703, "prev_day_close": 10.0999999046326}, {"option": "SMCI270617P00040000", "bid": 11.45, "bid_size": 109.0, "ask": 12.15, "ask_size": 246.0, "iv": 0.8185, "open_interest": 63.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0143, "vega": 0.1282, "theta": -0.0174, "rho": -0.1585, "theo": 11.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.35, "last_trade_time": "2026-08-20T12:35:12", "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "SMCI270617C00042000", "bid": 9.15, "bid_size": 763.0, "ask": 10.0, "ask_size": 361.0, "iv": 0.8054, "open_interest": 1213.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.0139, "vega": 0.1304, "theta": -0.0171, "rho": 0.1054, "theo": 9.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-08-20T12:36:43", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "SMCI270617P00042000", "bid": 12.8, "bid_size": 99.0, "ask": 13.5, "ask_size": 216.0, "iv": 0.8204, "open_interest": 71.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0147, "vega": 0.1305, "theta": -0.0178, "rho": -0.1694, "theo": 13.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-08-13T10:44:07", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SMCI270617C00045000", "bid": 8.4, "bid_size": 771.0, "ask": 9.1, "ask_size": 268.0, "iv": 0.8082, "open_interest": 515.0, "volume": 22.0, "delta": 0.5702, "gamma": 0.0142, "vega": 0.1331, "theta": -0.0175, "rho": 0.1014, "theo": 8.845, "change": 0.1, "open": 8.81, "high": 8.81, "low": 8.7, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-21T15:25:52", "percent_change": 1.14943, "prev_day_close": 8.69999980926514}, {"option": "SMCI270617P00045000", "bid": 14.9, "bid_size": 62.0, "ask": 15.6, "ask_size": 190.0, "iv": 0.8221, "open_interest": 25.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0151, "vega": 0.1326, "theta": -0.0181, "rho": -0.1834, "theo": 15.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-08-12T09:43:29", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "SMCI270617C00047000", "bid": 8.2, "bid_size": 3.0, "ask": 8.6, "ask_size": 189.0, "iv": 0.8215, "open_interest": 153.0, "volume": 0.0, "delta": 0.5472, "gamma": 0.0143, "vega": 0.1342, "theta": -0.0177, "rho": 0.0986, "theo": 8.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-20T13:13:06", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "SMCI270617P00047000", "bid": 16.25, "bid_size": 113.0, "ask": 17.05, "ask_size": 183.0, "iv": 0.8194, "open_interest": 2.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0153, "vega": 0.1334, "theta": -0.0183, "rho": -0.1931, "theo": 16.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-07-28T10:10:29", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "SMCI270617C00050000", "bid": 7.2, "bid_size": 934.0, "ask": 7.9, "ask_size": 338.0, "iv": 0.8121, "open_interest": 4163.0, "volume": 41.0, "delta": 0.5143, "gamma": 0.0144, "vega": 0.135, "theta": -0.0179, "rho": 0.0944, "theo": 7.6064, "change": 0.175, "open": 7.5, "high": 7.55, "low": 7.4, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-08-21T15:55:30", "percent_change": 2.37288, "prev_day_close": 7.375}, {"option": "SMCI270617P00050000", "bid": 18.55, "bid_size": 80.0, "ask": 19.35, "ask_size": 542.0, "iv": 0.825, "open_interest": 215.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0155, "vega": 0.1334, "theta": -0.0184, "rho": -0.205, "theo": 18.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-08-19T10:11:50", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "SMCI270617C00055000", "bid": 6.15, "bid_size": 782.0, "ask": 6.9, "ask_size": 725.0, "iv": 0.814, "open_interest": 246.0, "volume": 11.0, "delta": 0.464, "gamma": 0.0143, "vega": 0.1344, "theta": -0.0179, "rho": 0.0873, "theo": 6.5837, "change": 0.15, "open": 6.5, "high": 6.55, "low": 6.5, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-21T15:57:05", "percent_change": 2.34375, "prev_day_close": 6.39999985694885}, {"option": "SMCI270617P00055000", "bid": 22.35, "bid_size": 110.0, "ask": 23.25, "ask_size": 169.0, "iv": 0.8226, "open_interest": 16.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0156, "vega": 0.1316, "theta": -0.0183, "rho": -0.2236, "theo": 22.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.93, "last_trade_time": "2026-08-13T11:44:52", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SMCI270617C00060000", "bid": 5.4, "bid_size": 393.0, "ask": 6.15, "ask_size": 1006.0, "iv": 0.8241, "open_interest": 420.0, "volume": 0.0, "delta": 0.4193, "gamma": 0.014, "vega": 0.1321, "theta": -0.0177, "rho": 0.0804, "theo": 5.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-08-20T15:46:23", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SMCI270617P00060000", "bid": 26.4, "bid_size": 176.0, "ask": 27.4, "ask_size": 180.0, "iv": 0.8259, "open_interest": 38.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0155, "vega": 0.1275, "theta": -0.018, "rho": -0.2358, "theo": 26.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-13T12:04:21", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "SMCI270617C00065000", "bid": 4.4, "bid_size": 18.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.8261, "open_interest": 138.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0136, "vega": 0.1287, "theta": -0.0173, "rho": 0.0741, "theo": 5.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-18T10:40:27", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SMCI270617P00065000", "bid": 30.1, "bid_size": 74.0, "ask": 31.75, "ask_size": 31.0, "iv": 0.811, "open_interest": 26.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0153, "vega": 0.1216, "theta": -0.0176, "rho": -0.2431, "theo": 31.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-08-17T11:12:17", "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "SMCI270617C00070000", "bid": 4.05, "bid_size": 660.0, "ask": 4.75, "ask_size": 267.0, "iv": 0.8252, "open_interest": 2522.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0131, "vega": 0.1244, "theta": -0.0168, "rho": 0.0682, "theo": 4.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-20T15:55:00", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SMCI270617P00070000", "bid": 35.15, "bid_size": 123.0, "ask": 36.1, "ask_size": 215.0, "iv": 0.8423, "open_interest": 8.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.015, "vega": 0.1154, "theta": -0.0171, "rho": -0.2485, "theo": 35.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.23, "last_trade_time": "2026-08-14T13:28:39", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "SMCI270617C00075000", "bid": 3.8, "bid_size": 262.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.8334, "open_interest": 94.0, "volume": 18.0, "delta": 0.3144, "gamma": 0.0125, "vega": 0.1199, "theta": -0.0163, "rho": 0.0629, "theo": 3.9533, "change": 0.2, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T15:58:09", "percent_change": 5.26316, "prev_day_close": 3.79999995231628}, {"option": "SMCI270617P00075000", "bid": 39.65, "bid_size": 104.0, "ask": 40.55, "ask_size": 191.0, "iv": 0.8469, "open_interest": 10.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0147, "vega": 0.1077, "theta": -0.0165, "rho": -0.2485, "theo": 39.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.52, "last_trade_time": "2026-08-05T11:26:52", "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "SMCI270617C00080000", "bid": 3.3, "bid_size": 392.0, "ask": 3.75, "ask_size": 82.0, "iv": 0.8372, "open_interest": 134.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0119, "vega": 0.1151, "theta": -0.0158, "rho": 0.058, "theo": 3.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-20T15:49:44", "percent_change": 0.0, "prev_day_close": 3.44000005722046}, {"option": "SMCI270617P00080000", "bid": 44.2, "bid_size": 77.0, "ask": 45.15, "ask_size": 159.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0144, "vega": 0.101, "theta": -0.0159, "rho": -0.2468, "theo": 44.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "SMCI270617C00085000", "bid": 2.9, "bid_size": 752.0, "ask": 3.45, "ask_size": 326.0, "iv": 0.8426, "open_interest": 79.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0114, "vega": 0.1104, "theta": -0.0152, "rho": 0.0538, "theo": 3.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-08-13T14:13:29", "percent_change": 0.0, "prev_day_close": 3.08499991893768}, {"option": "SMCI270617P00085000", "bid": 48.7, "bid_size": 135.0, "ask": 50.2, "ask_size": 100.0, "iv": 0.8727, "open_interest": 2.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.014, "vega": 0.0934, "theta": -0.0153, "rho": -0.241, "theo": 49.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.18, "last_trade_time": "2026-06-26T13:32:51", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "SMCI270617C00090000", "bid": 2.7, "bid_size": 192.0, "ask": 3.1, "ask_size": 811.0, "iv": 0.8503, "open_interest": 788.0, "volume": 7.0, "delta": 0.2436, "gamma": 0.0108, "vega": 0.1057, "theta": -0.0147, "rho": 0.0498, "theo": 2.8955, "change": 0.045, "open": 2.92, "high": 3.25, "low": 2.55, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-08-21T12:05:01", "percent_change": 1.59292, "prev_day_close": 2.82500004768372}, {"option": "SMCI270617P00090000", "bid": 53.4, "bid_size": 150.0, "ask": 54.9, "ask_size": 92.0, "iv": 0.8799, "open_interest": 1.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0136, "vega": 0.0851, "theta": -0.0148, "rho": -0.2348, "theo": 53.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.35, "last_trade_time": "2026-08-04T15:29:11", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "SMCI270917C00003000", "bid": 32.0, "bid_size": 3.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0052, "theta": 0.0, "rho": 0.0276, "theo": 34.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SMCI270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 2.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0008, "rho": -0.0029, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SMCI270917C00005000", "bid": 30.5, "bid_size": 3.0, "ask": 35.5, "ask_size": 3.0, "iv": 1.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0006, "vega": 0.0098, "theta": 0.0, "rho": 0.0452, "theo": 32.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "SMCI270917P00005000", "bid": 0.09, "bid_size": 21.0, "ask": 0.27, "ask_size": 56.0, "iv": 1.0917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0099, "theta": -0.0014, "rho": -0.0056, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "SMCI270917C00008000", "bid": 28.0, "bid_size": 10.0, "ask": 32.5, "ask_size": 11.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0013, "vega": 0.0189, "theta": -0.0001, "rho": 0.0692, "theo": 30.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "SMCI270917P00008000", "bid": 0.3, "bid_size": 141.0, "ask": 0.5, "ask_size": 430.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0013, "vega": 0.019, "theta": -0.0024, "rho": -0.0117, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.515000015497208}, {"option": "SMCI270917C00010000", "bid": 27.1, "bid_size": 79.0, "ask": 29.6, "ask_size": 60.0, "iv": 0.905, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0019, "vega": 0.0266, "theta": -0.001, "rho": 0.0833, "theo": 28.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SMCI270917P00010000", "bid": 0.56, "bid_size": 58.0, "ask": 0.93, "ask_size": 729.0, "iv": 0.9861, "open_interest": 0.0, "volume": 1.0, "delta": -0.0305, "gamma": 0.0019, "vega": 0.0268, "theta": -0.0032, "rho": -0.0175, "theo": 0.645, "change": -0.015, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T11:53:47", "percent_change": -2.29007, "prev_day_close": 0.654999986290932}, {"option": "SMCI270917C00013000", "bid": 24.65, "bid_size": 93.0, "ask": 27.55, "ask_size": 62.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.003, "vega": 0.0401, "theta": -0.0026, "rho": 0.1011, "theo": 26.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "SMCI270917P00013000", "bid": 0.96, "bid_size": 171.0, "ask": 1.24, "ask_size": 210.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.003, "vega": 0.0404, "theta": -0.0046, "rho": -0.029, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "SMCI270917C00015000", "bid": 23.25, "bid_size": 89.0, "ask": 25.75, "ask_size": 61.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0038, "vega": 0.0499, "theta": -0.0037, "rho": 0.1108, "theo": 24.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SMCI270917P00015000", "bid": 1.36, "bid_size": 130.0, "ask": 1.67, "ask_size": 176.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0038, "vega": 0.0504, "theta": -0.0056, "rho": -0.0385, "theo": 1.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "SMCI270917C00018000", "bid": 20.85, "bid_size": 89.0, "ask": 23.0, "ask_size": 44.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.005, "vega": 0.0651, "theta": -0.0054, "rho": 0.1221, "theo": 22.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "SMCI270917P00018000", "bid": 2.13, "bid_size": 496.0, "ask": 2.47, "ask_size": 241.0, "iv": 0.8651, "open_interest": 2.0, "volume": 7.0, "delta": -0.0955, "gamma": 0.0051, "vega": 0.0658, "theta": -0.0072, "rho": -0.055, "theo": 2.2855, "change": -0.075, "open": 2.29, "high": 2.3, "low": 2.29, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T13:26:30", "percent_change": -3.15789, "prev_day_close": 2.375}, {"option": "SMCI270917C00020000", "bid": 20.45, "bid_size": 251.0, "ask": 22.0, "ask_size": 169.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0059, "vega": 0.075, "theta": -0.0066, "rho": 0.1278, "theo": 21.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SMCI270917P00020000", "bid": 2.74, "bid_size": 102.0, "ask": 3.15, "ask_size": 312.0, "iv": 0.8583, "open_interest": 28.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.006, "vega": 0.0759, "theta": -0.0082, "rho": -0.067, "theo": 2.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-20T14:03:08", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "SMCI270917C00023000", "bid": 18.65, "bid_size": 249.0, "ask": 20.5, "ask_size": 213.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0071, "vega": 0.0893, "theta": -0.0081, "rho": 0.1339, "theo": 19.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "SMCI270917P00023000", "bid": 3.8, "bid_size": 114.0, "ask": 4.2, "ask_size": 194.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0073, "vega": 0.0903, "theta": -0.0096, "rho": -0.0868, "theo": 3.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SMCI270917C00025000", "bid": 17.7, "bid_size": 259.0, "ask": 19.45, "ask_size": 235.0, "iv": 0.8682, "open_interest": 0.0, "volume": 7.0, "delta": 0.833, "gamma": 0.0078, "vega": 0.0982, "theta": -0.0091, "rho": 0.1365, "theo": 18.2597, "change": 0.11, "open": 17.95, "high": 18.06, "low": 17.95, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-08-21T11:05:10", "percent_change": 0.612814, "prev_day_close": 17.9499998092651}, {"option": "SMCI270917P00025000", "bid": 4.6, "bid_size": 195.0, "ask": 5.05, "ask_size": 235.0, "iv": 0.8384, "open_interest": 1.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0081, "vega": 0.0993, "theta": -0.0105, "rho": -0.101, "theo": 4.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-08-19T09:47:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMCI270917C00028000", "bid": 15.8, "bid_size": 265.0, "ask": 17.65, "ask_size": 203.0, "iv": 0.8284, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0088, "vega": 0.1102, "theta": -0.0104, "rho": 0.1388, "theo": 16.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "SMCI270917P00028000", "bid": 5.95, "bid_size": 114.0, "ask": 6.5, "ask_size": 355.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0092, "vega": 0.1114, "theta": -0.0117, "rho": -0.122, "theo": 6.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SMCI270917C00030000", "bid": 14.9, "bid_size": 342.0, "ask": 16.45, "ask_size": 286.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0095, "vega": 0.1174, "theta": -0.0112, "rho": 0.1392, "theo": 15.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "SMCI270917P00030000", "bid": 6.95, "bid_size": 111.0, "ask": 7.45, "ask_size": 164.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0099, "vega": 0.1186, "theta": -0.0124, "rho": -0.1361, "theo": 7.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "SMCI270917C00033000", "bid": 13.65, "bid_size": 793.0, "ask": 15.0, "ask_size": 391.0, "iv": 0.8067, "open_interest": 0.0, "volume": 2.0, "delta": 0.7392, "gamma": 0.0103, "vega": 0.1267, "theta": -0.0122, "rho": 0.1388, "theo": 14.5219, "change": 0.55, "open": 14.2, "high": 14.85, "low": 14.2, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-08-21T13:24:32", "percent_change": 3.84616, "prev_day_close": 14.2999997138977}, {"option": "SMCI270917P00033000", "bid": 6.7, "bid_size": 978.0, "ask": 9.15, "ask_size": 246.0, "iv": 0.7561, "open_interest": 0.0, "volume": 1.0, "delta": -0.2718, "gamma": 0.0108, "vega": 0.1278, "theta": -0.0133, "rho": -0.1576, "theo": 8.7754, "change": 0.125, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-21T10:40:53", "percent_change": 1.41643, "prev_day_close": 8.82500004768372}, {"option": "SMCI270917C00035000", "bid": 13.2, "bid_size": 430.0, "ask": 14.35, "ask_size": 398.0, "iv": 0.8231, "open_interest": 8.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0107, "vega": 0.132, "theta": -0.0128, "rho": 0.1378, "theo": 13.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.42, "last_trade_time": "2026-08-20T15:49:12", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "SMCI270917P00035000", "bid": 9.65, "bid_size": 107.0, "ask": 10.3, "ask_size": 216.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0113, "vega": 0.1331, "theta": -0.0139, "rho": -0.1712, "theo": 9.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SMCI270917C00037000", "bid": 12.7, "bid_size": 187.0, "ask": 13.55, "ask_size": 598.0, "iv": 0.8269, "open_interest": 1.0, "volume": 1.0, "delta": 0.6933, "gamma": 0.0111, "vega": 0.1367, "theta": -0.0134, "rho": 0.1366, "theo": 13.0109, "change": 0.975, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-21T15:33:41", "percent_change": 7.97546, "prev_day_close": 12.2249999046326}, {"option": "SMCI270917P00037000", "bid": 9.05, "bid_size": 718.0, "ask": 13.3, "ask_size": 520.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3203, "gamma": 0.0118, "vega": 0.1376, "theta": -0.0143, "rho": -0.1847, "theo": 11.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SMCI270917C00040000", "bid": 11.5, "bid_size": 381.0, "ask": 12.55, "ask_size": 361.0, "iv": 0.8183, "open_interest": 1.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0116, "vega": 0.1424, "theta": -0.014, "rho": 0.134, "theo": 12.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-08-20T11:09:09", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SMCI270917P00040000", "bid": 11.95, "bid_size": 478.0, "ask": 13.5, "ask_size": 170.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.0124, "vega": 0.1431, "theta": -0.0149, "rho": -0.2054, "theo": 13.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "SMCI270917C00042000", "bid": 10.2, "bid_size": 730.0, "ask": 11.9, "ask_size": 346.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0119, "vega": 0.1456, "theta": -0.0144, "rho": 0.1319, "theo": 11.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SMCI270917P00042000", "bid": 13.95, "bid_size": 119.0, "ask": 14.9, "ask_size": 225.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0127, "vega": 0.1458, "theta": -0.0152, "rho": -0.2164, "theo": 14.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SMCI270917C00045000", "bid": 9.5, "bid_size": 877.0, "ask": 11.05, "ask_size": 343.0, "iv": 0.7976, "open_interest": 0.0, "volume": 9.0, "delta": 0.6072, "gamma": 0.0122, "vega": 0.1492, "theta": -0.0148, "rho": 0.1286, "theo": 10.5322, "change": 0.1, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-08-21T10:05:01", "percent_change": 0.970872, "prev_day_close": 10.3000001907349}, {"option": "SMCI270917P00045000", "bid": 15.4, "bid_size": 363.0, "ask": 17.05, "ask_size": 208.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0132, "vega": 0.1491, "theta": -0.0155, "rho": -0.2354, "theo": 16.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6249995231628}, {"option": "SMCI270917C00047000", "bid": 9.15, "bid_size": 652.0, "ask": 10.6, "ask_size": 374.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0124, "vega": 0.151, "theta": -0.015, "rho": 0.126, "theo": 10.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "SMCI270917P00047000", "bid": 16.75, "bid_size": 367.0, "ask": 18.5, "ask_size": 197.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0134, "vega": 0.1504, "theta": -0.0157, "rho": -0.2453, "theo": 17.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "SMCI270917C00050000", "bid": 9.0, "bid_size": 40.0, "ask": 9.8, "ask_size": 453.0, "iv": 0.8213, "open_interest": 0.0, "volume": 1.0, "delta": 0.5584, "gamma": 0.0125, "vega": 0.153, "theta": -0.0152, "rho": 0.1223, "theo": 9.2918, "change": 0.055, "open": 9.18, "high": 9.18, "low": 9.18, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-08-21T15:40:25", "percent_change": 0.60274, "prev_day_close": 9.125}, {"option": "SMCI270917P00050000", "bid": 18.9, "bid_size": 471.0, "ask": 20.6, "ask_size": 181.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0137, "vega": 0.1517, "theta": -0.0159, "rho": -0.2602, "theo": 20.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SMCI270917C00055000", "bid": 7.6, "bid_size": 595.0, "ask": 8.8, "ask_size": 307.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0126, "vega": 0.1544, "theta": -0.0155, "rho": 0.1155, "theo": 8.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "SMCI270917P00055000", "bid": 22.9, "bid_size": 344.0, "ask": 24.65, "ask_size": 188.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.5143, "gamma": 0.014, "vega": 0.1514, "theta": -0.016, "rho": -0.283, "theo": 23.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "SMCI270917C00060000", "bid": 6.9, "bid_size": 643.0, "ask": 7.75, "ask_size": 200.0, "iv": 0.8142, "open_interest": 0.0, "volume": 31.0, "delta": 0.4734, "gamma": 0.0126, "vega": 0.1541, "theta": -0.0155, "rho": 0.109, "theo": 7.349, "change": 0.3, "open": 7.27, "high": 7.4, "low": 7.27, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T15:25:57", "percent_change": 4.22535, "prev_day_close": 7.09999990463257}, {"option": "SMCI270917P00060000", "bid": 27.55, "bid_size": 133.0, "ask": 28.55, "ask_size": 183.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0142, "vega": 0.1494, "theta": -0.016, "rho": -0.3018, "theo": 27.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SMCI270917C00065000", "bid": 6.05, "bid_size": 542.0, "ask": 7.1, "ask_size": 281.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": 0.4369, "gamma": 0.0124, "vega": 0.1523, "theta": -0.0154, "rho": 0.1024, "theo": 6.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "SMCI270917P00065000", "bid": 31.6, "bid_size": 175.0, "ask": 33.0, "ask_size": 235.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.0143, "vega": 0.1452, "theta": -0.0159, "rho": -0.3149, "theo": 32.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "SMCI270917C00070000", "bid": 5.4, "bid_size": 18.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.8206, "open_interest": 0.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0122, "vega": 0.1498, "theta": -0.0152, "rho": 0.0963, "theo": 5.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "SMCI270917P00070000", "bid": 34.0, "bid_size": 107.0, "ask": 39.0, "ask_size": 113.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0143, "vega": 0.1403, "theta": -0.0156, "rho": -0.3234, "theo": 36.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9249992370606}, {"option": "SMCI270917C00075000", "bid": 4.9, "bid_size": 40.0, "ask": 5.95, "ask_size": 40.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0119, "vega": 0.1464, "theta": -0.015, "rho": 0.0903, "theo": 5.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "SMCI270917P00075000", "bid": 39.75, "bid_size": 5.0, "ask": 43.5, "ask_size": 100.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0143, "vega": 0.1333, "theta": -0.0153, "rho": -0.3265, "theo": 40.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0749988555908}, {"option": "SMCI271217C00001000", "bid": 34.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 2.0, "iv": 1.5842, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0112, "theo": 36.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-19T10:14:40", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SMCI271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.002, "theta": -0.0003, "rho": -0.0012, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-12T12:32:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SMCI271217C00002000", "bid": 33.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.8965, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0042, "theta": 0.0, "rho": 0.0221, "theo": 35.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-07-21T15:10:54", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "SMCI271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.1784, "open_interest": 330.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0006, "rho": -0.0027, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T13:40:40", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SMCI271217C00003000", "bid": 32.5, "bid_size": 1.0, "ask": 37.0, "ask_size": 3.0, "iv": 1.2804, "open_interest": 4.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0067, "theta": 0.0, "rho": 0.0328, "theo": 34.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.51, "last_trade_time": "2026-08-14T11:59:39", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SMCI271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 461.0, "iv": 1.2294, "open_interest": 8.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0008, "rho": -0.0044, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-20T14:37:20", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SMCI271217C00004000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 2.0, "iv": 1.2984, "open_interest": 4.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0095, "theta": 0.0, "rho": 0.0432, "theo": 33.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-13T14:04:48", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SMCI271217P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 35.0, "iv": 1.0471, "open_interest": 12.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0011, "rho": -0.0063, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-11T10:16:20", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "SMCI271217C00005000", "bid": 30.5, "bid_size": 3.0, "ask": 35.5, "ask_size": 3.0, "iv": 1.1184, "open_interest": 61.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0006, "vega": 0.0126, "theta": 0.0, "rho": 0.0532, "theo": 32.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-08-12T13:03:21", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SMCI271217P00005000", "bid": 0.21, "bid_size": 11.0, "ask": 0.39, "ask_size": 151.0, "iv": 1.0933, "open_interest": 2885.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0006, "vega": 0.0127, "theta": -0.0014, "rho": -0.0086, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-12T12:21:47", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "SMCI271217C00008000", "bid": 28.0, "bid_size": 11.0, "ask": 33.0, "ask_size": 11.0, "iv": 1.0073, "open_interest": 33.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0013, "vega": 0.0241, "theta": 0.0, "rho": 0.0804, "theo": 30.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.61, "last_trade_time": "2026-08-12T13:37:40", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SMCI271217P00008000", "bid": 0.47, "bid_size": 10.0, "ask": 0.73, "ask_size": 7.0, "iv": 0.9815, "open_interest": 47.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0014, "vega": 0.0244, "theta": -0.0024, "rho": -0.0179, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-11T15:28:12", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "SMCI271217C00010000", "bid": 26.6, "bid_size": 139.0, "ask": 31.2, "ask_size": 181.0, "iv": 0.9584, "open_interest": 119.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0019, "vega": 0.0332, "theta": -0.0001, "rho": 0.096, "theo": 28.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.95, "last_trade_time": "2026-08-17T12:18:36", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "SMCI271217P00010000", "bid": 0.81, "bid_size": 12.0, "ask": 1.05, "ask_size": 55.0, "iv": 0.9518, "open_interest": 12555.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.002, "vega": 0.0336, "theta": -0.0032, "rho": -0.0263, "theo": 0.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-13T10:17:56", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "SMCI271217C00013000", "bid": 25.9, "bid_size": 90.0, "ask": 27.3, "ask_size": 128.0, "iv": 0.9028, "open_interest": 36.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0029, "vega": 0.0483, "theta": -0.0016, "rho": 0.1155, "theo": 26.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.71, "last_trade_time": "2026-08-19T10:19:27", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "SMCI271217P00013000", "bid": 1.24, "bid_size": 798.0, "ask": 1.59, "ask_size": 134.0, "iv": 0.8879, "open_interest": 104.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.003, "vega": 0.049, "theta": -0.0044, "rho": -0.042, "theo": 1.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-13T10:16:05", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "SMCI271217C00015000", "bid": 24.35, "bid_size": 1183.0, "ask": 25.95, "ask_size": 1226.0, "iv": 0.876, "open_interest": 1699.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0036, "vega": 0.0588, "theta": -0.0026, "rho": 0.126, "theo": 25.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-17T13:12:26", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "SMCI271217P00015000", "bid": 1.89, "bid_size": 96.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.8832, "open_interest": 5351.0, "volume": 450.0, "delta": -0.0728, "gamma": 0.0037, "vega": 0.0596, "theta": -0.0053, "rho": -0.0543, "theo": 1.9706, "change": -0.075, "open": 1.96, "high": 1.96, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T14:57:45", "percent_change": -3.70371, "prev_day_close": 2.02500003576279}, {"option": "SMCI271217C00018000", "bid": 22.05, "bid_size": 543.0, "ask": 23.65, "ask_size": 795.0, "iv": 0.8106, "open_interest": 116.0, "volume": 1.0, "delta": 0.9063, "gamma": 0.0047, "vega": 0.0746, "theta": -0.0042, "rho": 0.1385, "theo": 23.2505, "change": 0.45, "open": 23.15, "high": 23.15, "low": 23.15, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-08-21T15:47:36", "percent_change": 1.98238, "prev_day_close": 22.7000007629395}, {"option": "SMCI271217P00018000", "bid": 2.78, "bid_size": 73.0, "ask": 3.0, "ask_size": 71.0, "iv": 0.8671, "open_interest": 4780.0, "volume": 1.0, "delta": -0.1004, "gamma": 0.0048, "vega": 0.0756, "theta": -0.0066, "rho": -0.0752, "theo": 2.8748, "change": 0.015, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T13:37:09", "percent_change": 0.511071, "prev_day_close": 2.93500006198883}, {"option": "SMCI271217C00020000", "bid": 21.4, "bid_size": 977.0, "ask": 22.5, "ask_size": 965.0, "iv": 0.844, "open_interest": 879.0, "volume": 1.0, "delta": 0.8872, "gamma": 0.0054, "vega": 0.0849, "theta": -0.0052, "rho": 0.1448, "theo": 22.0524, "change": 0.55, "open": 21.95, "high": 21.95, "low": 21.95, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-08-21T10:10:27", "percent_change": 2.5701, "prev_day_close": 21.3999996185303}, {"option": "SMCI271217P00020000", "bid": 3.4, "bid_size": 311.0, "ask": 3.7, "ask_size": 80.0, "iv": 0.8531, "open_interest": 2422.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0056, "vega": 0.0861, "theta": -0.0074, "rho": -0.09, "theo": 3.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-08-20T15:54:03", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "SMCI271217C00023000", "bid": 20.05, "bid_size": 55.0, "ask": 20.85, "ask_size": 960.0, "iv": 0.8518, "open_interest": 408.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0064, "vega": 0.0992, "theta": -0.0065, "rho": 0.1519, "theo": 20.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-18T15:53:41", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "SMCI271217P00023000", "bid": 4.7, "bid_size": 3.0, "ask": 4.95, "ask_size": 152.0, "iv": 0.8515, "open_interest": 1224.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0066, "vega": 0.1007, "theta": -0.0086, "rho": -0.1137, "theo": 4.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-20T09:42:23", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SMCI271217C00025000", "bid": 18.8, "bid_size": 796.0, "ask": 19.9, "ask_size": 1017.0, "iv": 0.8387, "open_interest": 699.0, "volume": 6.0, "delta": 0.8366, "gamma": 0.007, "vega": 0.1081, "theta": -0.0074, "rho": 0.1552, "theo": 19.3708, "change": 0.93, "open": 19.08, "high": 19.53, "low": 19.08, "tick": "up", "last_trade_price": 19.53, "last_trade_time": "2026-08-21T13:09:27", "percent_change": 5.0, "prev_day_close": 18.5999994277954}, {"option": "SMCI271217P00025000", "bid": 5.5, "bid_size": 45.0, "ask": 5.85, "ask_size": 217.0, "iv": 0.8426, "open_interest": 3062.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0073, "vega": 0.1096, "theta": -0.0092, "rho": -0.1298, "theo": 5.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-20T15:05:39", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "SMCI271217C00028000", "bid": 17.25, "bid_size": 891.0, "ask": 18.55, "ask_size": 1181.0, "iv": 0.8296, "open_interest": 704.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0078, "vega": 0.1202, "theta": -0.0085, "rho": 0.1584, "theo": 17.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-18T13:53:58", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "SMCI271217P00028000", "bid": 6.9, "bid_size": 84.0, "ask": 7.3, "ask_size": 199.0, "iv": 0.8341, "open_interest": 1899.0, "volume": 10.0, "delta": -0.2055, "gamma": 0.0082, "vega": 0.1219, "theta": -0.0102, "rho": -0.1546, "theo": 7.1028, "change": -0.225, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-21T12:18:52", "percent_change": -3.07167, "prev_day_close": 7.32499980926514}, {"option": "SMCI271217C00030000", "bid": 16.5, "bid_size": 757.0, "ask": 17.65, "ask_size": 1163.0, "iv": 0.8301, "open_interest": 1279.0, "volume": 1.0, "delta": 0.7846, "gamma": 0.0083, "vega": 0.1274, "theta": -0.0092, "rho": 0.1596, "theo": 17.0872, "change": 0.075, "open": 16.75, "high": 16.75, "low": 16.75, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-08-21T14:44:46", "percent_change": 0.449774, "prev_day_close": 16.6750001907349}, {"option": "SMCI271217P00030000", "bid": 7.95, "bid_size": 66.0, "ask": 8.35, "ask_size": 83.0, "iv": 0.8313, "open_interest": 7641.0, "volume": 4.0, "delta": -0.2275, "gamma": 0.0088, "vega": 0.129, "theta": -0.0107, "rho": -0.1711, "theo": 8.147, "change": -0.15, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-21T13:21:56", "percent_change": -1.79641, "prev_day_close": 8.34999990463257}, {"option": "SMCI271217C00033000", "bid": 15.3, "bid_size": 714.0, "ask": 16.35, "ask_size": 1033.0, "iv": 0.8228, "open_interest": 1281.0, "volume": 2.0, "delta": 0.7537, "gamma": 0.009, "vega": 0.1369, "theta": -0.0101, "rho": 0.1602, "theo": 15.883, "change": 0.255, "open": 15.95, "high": 15.95, "low": 15.83, "tick": "down", "last_trade_price": 15.83, "last_trade_time": "2026-08-21T13:02:22", "percent_change": 1.63724, "prev_day_close": 15.5749998092651}, {"option": "SMCI271217P00033000", "bid": 9.55, "bid_size": 125.0, "ask": 10.1, "ask_size": 550.0, "iv": 0.8276, "open_interest": 352.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0095, "vega": 0.1386, "theta": -0.0115, "rho": -0.1958, "theo": 9.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-08-18T12:20:56", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "SMCI271217C00035000", "bid": 14.55, "bid_size": 734.0, "ask": 15.6, "ask_size": 1029.0, "iv": 0.8202, "open_interest": 932.0, "volume": 2.0, "delta": 0.7334, "gamma": 0.0094, "vega": 0.1425, "theta": -0.0106, "rho": 0.1598, "theo": 15.1421, "change": 0.1, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-08-21T14:03:15", "percent_change": 0.671144, "prev_day_close": 14.8999996185303}, {"option": "SMCI271217P00035000", "bid": 10.8, "bid_size": 77.0, "ask": 11.25, "ask_size": 220.0, "iv": 0.8268, "open_interest": 2048.0, "volume": 2.0, "delta": -0.2819, "gamma": 0.01, "vega": 0.1441, "theta": -0.0119, "rho": -0.2113, "theo": 10.9973, "change": -0.155, "open": 11.07, "high": 11.07, "low": 11.07, "tick": "no_change", "last_trade_price": 11.07, "last_trade_time": "2026-08-21T15:34:04", "percent_change": -1.38085, "prev_day_close": 11.2249999046326}, {"option": "SMCI271217C00038000", "bid": 13.55, "bid_size": 690.0, "ask": 14.6, "ask_size": 1054.0, "iv": 0.8196, "open_interest": 677.0, "volume": 1.0, "delta": 0.7036, "gamma": 0.0099, "vega": 0.1497, "theta": -0.0113, "rho": 0.1588, "theo": 14.115, "change": 0.27, "open": 14.02, "high": 14.02, "low": 14.02, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-08-21T10:19:18", "percent_change": 1.96364, "prev_day_close": 13.75}, {"option": "SMCI271217P00038000", "bid": 12.6, "bid_size": 78.0, "ask": 13.15, "ask_size": 198.0, "iv": 0.8235, "open_interest": 778.0, "volume": 10.0, "delta": -0.3138, "gamma": 0.0106, "vega": 0.151, "theta": -0.0124, "rho": -0.2357, "theo": 12.8557, "change": -0.005, "open": 12.92, "high": 12.92, "low": 12.92, "tick": "no_change", "last_trade_price": 12.92, "last_trade_time": "2026-08-21T12:18:52", "percent_change": -0.0386862, "prev_day_close": 12.9250001907349}, {"option": "SMCI271217C00040000", "bid": 12.95, "bid_size": 603.0, "ask": 13.75, "ask_size": 14.0, "iv": 0.8123, "open_interest": 4941.0, "volume": 5.0, "delta": 0.6843, "gamma": 0.0101, "vega": 0.1538, "theta": -0.0117, "rho": 0.1575, "theo": 13.4819, "change": 0.275, "open": 13.25, "high": 13.58, "low": 13.25, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-21T13:55:43", "percent_change": 2.09524, "prev_day_close": 13.125}, {"option": "SMCI271217P00040000", "bid": 13.9, "bid_size": 83.0, "ask": 14.45, "ask_size": 596.0, "iv": 0.8224, "open_interest": 4490.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.011, "vega": 0.1549, "theta": -0.0127, "rho": -0.2493, "theo": 14.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.41, "last_trade_time": "2026-08-20T11:12:57", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SMCI271217C00043000", "bid": 12.05, "bid_size": 619.0, "ask": 13.05, "ask_size": 1032.0, "iv": 0.8159, "open_interest": 1609.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0105, "vega": 0.159, "theta": -0.0122, "rho": 0.1551, "theo": 12.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-08-19T09:59:13", "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "SMCI271217P00043000", "bid": 15.9, "bid_size": 91.0, "ask": 16.55, "ask_size": 525.0, "iv": 0.8227, "open_interest": 1903.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0115, "vega": 0.1596, "theta": -0.013, "rho": -0.2715, "theo": 16.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-08-18T09:50:01", "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "SMCI271217C00045000", "bid": 11.55, "bid_size": 536.0, "ask": 12.5, "ask_size": 1047.0, "iv": 0.8162, "open_interest": 1640.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0107, "vega": 0.1619, "theta": -0.0125, "rho": 0.1534, "theo": 12.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-19T10:52:33", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "SMCI271217P00045000", "bid": 17.15, "bid_size": 107.0, "ask": 17.95, "ask_size": 149.0, "iv": 0.8177, "open_interest": 742.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0117, "vega": 0.1621, "theta": -0.0132, "rho": -0.2854, "theo": 17.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-08-13T10:31:46", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SMCI271217C00047000", "bid": 11.05, "bid_size": 541.0, "ask": 12.0, "ask_size": 1089.0, "iv": 0.8162, "open_interest": 944.0, "volume": 4.0, "delta": 0.6203, "gamma": 0.0109, "vega": 0.1643, "theta": -0.0127, "rho": 0.1513, "theo": 11.5507, "change": 0.0, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-21T14:44:47", "percent_change": -3.36097e-06, "prev_day_close": 11.3500003814697}, {"option": "SMCI271217P00047000", "bid": 18.7, "bid_size": 73.0, "ask": 19.35, "ask_size": 341.0, "iv": 0.8199, "open_interest": 378.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.012, "vega": 0.164, "theta": -0.0134, "rho": -0.2975, "theo": 18.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-08-19T10:27:06", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "SMCI271217C00050000", "bid": 10.4, "bid_size": 393.0, "ask": 11.25, "ask_size": 909.0, "iv": 0.8162, "open_interest": 3531.0, "volume": 4.0, "delta": 0.5948, "gamma": 0.0111, "vega": 0.1671, "theta": -0.013, "rho": 0.148, "theo": 10.8408, "change": 0.025, "open": 10.6, "high": 10.65, "low": 10.6, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-08-21T14:44:44", "percent_change": 0.235294, "prev_day_close": 10.625}, {"option": "SMCI271217P00050000", "bid": 20.9, "bid_size": 85.0, "ask": 21.6, "ask_size": 370.0, "iv": 0.8205, "open_interest": 549.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0123, "vega": 0.1661, "theta": -0.0135, "rho": -0.3149, "theo": 21.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-20T12:21:42", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "SMCI271217C00055000", "bid": 9.3, "bid_size": 574.0, "ask": 10.15, "ask_size": 794.0, "iv": 0.8129, "open_interest": 4726.0, "volume": 13.0, "delta": 0.5549, "gamma": 0.0113, "vega": 0.1702, "theta": -0.0134, "rho": 0.1422, "theo": 9.7887, "change": 0.1, "open": 9.7, "high": 9.7, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-21T14:44:45", "percent_change": 1.04712, "prev_day_close": 9.55000019073486}, {"option": "SMCI271217P00055000", "bid": 24.7, "bid_size": 93.0, "ask": 25.5, "ask_size": 351.0, "iv": 0.822, "open_interest": 125.0, "volume": 0.0, "delta": -0.4776, "gamma": 0.0128, "vega": 0.1676, "theta": -0.0136, "rho": -0.3416, "theo": 25.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-08-14T10:44:33", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "SMCI271217C00060000", "bid": 8.7, "bid_size": 63.0, "ask": 9.25, "ask_size": 800.0, "iv": 0.8224, "open_interest": 2580.0, "volume": 17.0, "delta": 0.5183, "gamma": 0.0114, "vega": 0.1714, "theta": -0.0136, "rho": 0.136, "theo": 8.8791, "change": 0.22, "open": 9.05, "high": 9.2, "low": 8.92, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-08-21T15:18:34", "percent_change": 2.52874, "prev_day_close": 8.69999980926514}, {"option": "SMCI271217P00060000", "bid": 28.6, "bid_size": 121.0, "ask": 29.45, "ask_size": 167.0, "iv": 0.8192, "open_interest": 247.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0131, "vega": 0.1668, "theta": -0.0136, "rho": -0.3638, "theo": 28.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-08-18T12:49:31", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "SMCI271217C00065000", "bid": 7.6, "bid_size": 569.0, "ask": 8.5, "ask_size": 838.0, "iv": 0.8153, "open_interest": 2428.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0113, "vega": 0.1714, "theta": -0.0137, "rho": 0.13, "theo": 8.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-20T13:38:55", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "SMCI271217P00065000", "bid": 32.7, "bid_size": 128.0, "ask": 33.65, "ask_size": 401.0, "iv": 0.8223, "open_interest": 276.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0133, "vega": 0.1643, "theta": -0.0135, "rho": -0.381, "theo": 33.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-08-17T11:12:17", "percent_change": 0.0, "prev_day_close": 33.4000015258789}, {"option": "SMCI271217C00070000", "bid": 7.0, "bid_size": 516.0, "ask": 7.8, "ask_size": 804.0, "iv": 0.8188, "open_interest": 2121.0, "volume": 5.0, "delta": 0.4541, "gamma": 0.0112, "vega": 0.1702, "theta": -0.0137, "rho": 0.1238, "theo": 7.4001, "change": 0.405, "open": 7.4, "high": 7.53, "low": 7.4, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-08-21T15:49:20", "percent_change": 5.68421, "prev_day_close": 7.125}, {"option": "SMCI271217P00070000", "bid": 36.95, "bid_size": 148.0, "ask": 37.9, "ask_size": 390.0, "iv": 0.825, "open_interest": 212.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.0135, "vega": 0.1606, "theta": -0.0133, "rho": -0.3924, "theo": 37.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 37.6749992370606}, {"option": "SMCI271217C00075000", "bid": 6.4, "bid_size": 442.0, "ask": 7.25, "ask_size": 868.0, "iv": 0.822, "open_interest": 3310.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.0111, "vega": 0.1684, "theta": -0.0136, "rho": 0.1181, "theo": 6.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-18T14:38:36", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SMCI271217P00075000", "bid": 41.2, "bid_size": 194.0, "ask": 42.2, "ask_size": 124.0, "iv": 0.8233, "open_interest": 60.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0136, "vega": 0.1554, "theta": -0.013, "rho": -0.4006, "theo": 41.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.32, "last_trade_time": "2026-05-29T10:35:50", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "SMCI271217C00080000", "bid": 6.0, "bid_size": 14.0, "ask": 6.75, "ask_size": 50.0, "iv": 0.8287, "open_interest": 921.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0109, "vega": 0.1658, "theta": -0.0134, "rho": 0.1124, "theo": 6.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-13T11:26:21", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SMCI271217P00080000", "bid": 44.5, "bid_size": 3.0, "ask": 47.65, "ask_size": 5.0, "iv": 0.8224, "open_interest": 155.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0137, "vega": 0.1492, "theta": -0.0127, "rho": -0.4072, "theo": 46.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.6, "last_trade_time": "2026-08-13T12:52:44", "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "SMCI271217C00085000", "bid": 5.1, "bid_size": 143.0, "ask": 6.15, "ask_size": 10.0, "iv": 0.8135, "open_interest": 283.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0107, "vega": 0.1629, "theta": -0.0133, "rho": 0.1071, "theo": 5.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-12T13:16:38", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "SMCI271217P00085000", "bid": 50.1, "bid_size": 26.0, "ask": 51.45, "ask_size": 31.0, "iv": 0.8392, "open_interest": 131.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0138, "vega": 0.1423, "theta": -0.0124, "rho": -0.4015, "theo": 50.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-08-17T12:21:05", "percent_change": 0.0, "prev_day_close": 51.1749992370606}, {"option": "SMCI271217C00090000", "bid": 5.05, "bid_size": 549.0, "ask": 5.7, "ask_size": 134.0, "iv": 0.8259, "open_interest": 3664.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0104, "vega": 0.1598, "theta": -0.0131, "rho": 0.1022, "theo": 5.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-08-20T12:40:41", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SMCI271217P00090000", "bid": 54.65, "bid_size": 18.0, "ask": 55.7, "ask_size": 15.0, "iv": 0.8307, "open_interest": 148.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0138, "vega": 0.1353, "theta": -0.0121, "rho": -0.398, "theo": 55.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.29, "last_trade_time": "2026-06-08T15:09:47", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "SMCI271217C00095000", "bid": 4.7, "bid_size": 564.0, "ask": 5.35, "ask_size": 66.0, "iv": 0.8295, "open_interest": 313.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0102, "vega": 0.1564, "theta": -0.0129, "rho": 0.0974, "theo": 5.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-17T09:42:38", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "SMCI271217P00095000", "bid": 59.2, "bid_size": 138.0, "ask": 60.55, "ask_size": 180.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0138, "vega": 0.1275, "theta": -0.0116, "rho": -0.3923, "theo": 59.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "SMCI271217C00100000", "bid": 4.4, "bid_size": 142.0, "ask": 5.1, "ask_size": 176.0, "iv": 0.8356, "open_interest": 950.0, "volume": 2.0, "delta": 0.3193, "gamma": 0.01, "vega": 0.153, "theta": -0.0126, "rho": 0.093, "theo": 4.6964, "change": 0.55, "open": 4.3, "high": 5.0, "low": 4.3, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T14:03:56", "percent_change": 12.3595, "prev_day_close": 4.45000004768372}, {"option": "SMCI271217P00100000", "bid": 63.85, "bid_size": 154.0, "ask": 65.0, "ask_size": 62.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0138, "vega": 0.121, "theta": -0.0114, "rho": -0.3794, "theo": 64.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-06-09T10:33:14", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "SMCI271217C00105000", "bid": 4.05, "bid_size": 624.0, "ask": 4.7, "ask_size": 73.0, "iv": 0.833, "open_interest": 5086.0, "volume": 62.0, "delta": 0.3031, "gamma": 0.0097, "vega": 0.1496, "theta": -0.0124, "rho": 0.089, "theo": 4.4045, "change": 0.295, "open": 4.25, "high": 4.42, "low": 4.25, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-08-21T15:31:50", "percent_change": 7.15152, "prev_day_close": 4.125}, {"option": "SMCI271217P00105000", "bid": 68.65, "bid_size": 127.0, "ask": 69.9, "ask_size": 636.0, "iv": 0.8488, "open_interest": 226.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0138, "vega": 0.1112, "theta": -0.0108, "rho": -0.3681, "theo": 69.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.68, "last_trade_time": "2026-08-12T09:30:14", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "SMCI280121C00001000", "bid": 34.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 2.0, "iv": 1.5059, "open_interest": 1829.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0118, "theo": 36.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.65, "last_trade_time": "2026-08-20T15:55:35", "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "SMCI280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.2978, "open_interest": 1101.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0003, "rho": -0.0015, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T15:20:44", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SMCI280121C00002000", "bid": 33.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 507.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0047, "theta": 0.0, "rho": 0.0233, "theo": 35.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-07-29T15:25:06", "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "SMCI280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.1736, "open_interest": 10425.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0006, "rho": -0.0032, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-12T09:39:30", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SMCI280121C00003000", "bid": 32.5, "bid_size": 1.0, "ask": 37.0, "ask_size": 3.0, "iv": 1.2205, "open_interest": 54.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0074, "theta": 0.0, "rho": 0.0345, "theo": 34.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-08-20T12:52:50", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SMCI280121P00003000", "bid": 0.09, "bid_size": 11.0, "ask": 0.33, "ask_size": 51.0, "iv": 1.2539, "open_interest": 1318.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0008, "rho": -0.0051, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-13T09:39:15", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "SMCI280121C00004000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 2.0, "iv": 1.2422, "open_interest": 2.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0005, "vega": 0.0104, "theta": 0.0, "rho": 0.0454, "theo": 33.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-07-21T15:10:55", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SMCI280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.4009, "open_interest": 105.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.0105, "theta": -0.0011, "rho": -0.0074, "theo": 0.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-07-07T15:11:14", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "SMCI280121C00005000", "bid": 30.5, "bid_size": 3.0, "ask": 35.5, "ask_size": 3.0, "iv": 1.066, "open_interest": 54.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0006, "vega": 0.0138, "theta": 0.0, "rho": 0.0558, "theo": 33.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.41, "last_trade_time": "2026-08-17T15:39:53", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SMCI280121P00005000", "bid": 0.25, "bid_size": 17.0, "ask": 0.39, "ask_size": 67.0, "iv": 1.0728, "open_interest": 13442.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0007, "vega": 0.014, "theta": -0.0014, "rho": -0.01, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-18T13:52:30", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SMCI280121C00008000", "bid": 28.15, "bid_size": 80.0, "ask": 33.0, "ask_size": 97.0, "iv": 0.9907, "open_interest": 66.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0013, "vega": 0.026, "theta": 0.0, "rho": 0.0842, "theo": 30.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.08, "last_trade_time": "2026-08-12T11:02:01", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "SMCI280121P00008000", "bid": 0.58, "bid_size": 10.0, "ask": 0.73, "ask_size": 19.0, "iv": 0.9718, "open_interest": 4656.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0014, "vega": 0.0263, "theta": -0.0024, "rho": -0.0206, "theo": 0.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-12T13:34:45", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "SMCI280121C00010000", "bid": 26.5, "bid_size": 307.0, "ask": 30.75, "ask_size": 87.0, "iv": 0.8301, "open_interest": 1284.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0019, "vega": 0.0355, "theta": -0.0003, "rho": 0.1004, "theo": 28.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-08-19T14:34:25", "percent_change": 0.0, "prev_day_close": 28.4749994277954}, {"option": "SMCI280121P00010000", "bid": 0.92, "bid_size": 13.0, "ask": 1.22, "ask_size": 6.0, "iv": 0.9606, "open_interest": 49099.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.002, "vega": 0.036, "theta": -0.0032, "rho": -0.0299, "theo": 0.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-14T10:33:57", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SMCI280121C00013000", "bid": 25.75, "bid_size": 63.0, "ask": 29.5, "ask_size": 111.0, "iv": 1.0568, "open_interest": 61.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0029, "vega": 0.0511, "theta": -0.0017, "rho": 0.1205, "theo": 26.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-08-12T09:39:29", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "SMCI280121P00013000", "bid": 1.52, "bid_size": 17.0, "ask": 1.67, "ask_size": 17.0, "iv": 0.8958, "open_interest": 277.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0029, "vega": 0.0517, "theta": -0.0044, "rho": -0.0472, "theo": 1.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-14T10:40:22", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "SMCI280121C00015000", "bid": 24.75, "bid_size": 1258.0, "ask": 25.9, "ask_size": 1033.0, "iv": 0.8676, "open_interest": 3922.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0035, "vega": 0.0618, "theta": -0.0027, "rho": 0.1314, "theo": 25.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.98, "last_trade_time": "2026-08-20T12:18:33", "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "SMCI280121P00015000", "bid": 2.0, "bid_size": 256.0, "ask": 2.2, "ask_size": 78.0, "iv": 0.8766, "open_interest": 24370.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0036, "vega": 0.0627, "theta": -0.0052, "rho": -0.0604, "theo": 2.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-08-18T14:30:51", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SMCI280121C00018000", "bid": 22.85, "bid_size": 716.0, "ask": 24.0, "ask_size": 708.0, "iv": 0.8518, "open_interest": 100.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0046, "vega": 0.0777, "theta": -0.0041, "rho": 0.1444, "theo": 23.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.18, "last_trade_time": "2026-08-19T11:31:54", "percent_change": 0.0, "prev_day_close": 23.2249994277954}, {"option": "SMCI280121P00018000", "bid": 2.97, "bid_size": 63.0, "ask": 3.15, "ask_size": 116.0, "iv": 0.8624, "open_interest": 136.0, "volume": 1.0, "delta": -0.1014, "gamma": 0.0047, "vega": 0.0789, "theta": -0.0064, "rho": -0.0828, "theo": 3.0645, "change": -0.12, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-21T13:37:09", "percent_change": -3.78549, "prev_day_close": 3.16999995708466}, {"option": "SMCI280121C00020000", "bid": 20.95, "bid_size": 1153.0, "ask": 22.8, "ask_size": 1002.0, "iv": 0.8006, "open_interest": 1550.0, "volume": 4.0, "delta": 0.8872, "gamma": 0.0052, "vega": 0.088, "theta": -0.005, "rho": 0.151, "theo": 22.3418, "change": 0.14, "open": 22.19, "high": 22.19, "low": 22.04, "tick": "no_change", "last_trade_price": 22.04, "last_trade_time": "2026-08-21T13:38:05", "percent_change": 0.639267, "prev_day_close": 21.9000005722046}, {"option": "SMCI280121P00020000", "bid": 3.65, "bid_size": 113.0, "ask": 3.9, "ask_size": 104.0, "iv": 0.8526, "open_interest": 4871.0, "volume": 2.0, "delta": -0.1207, "gamma": 0.0054, "vega": 0.0894, "theta": -0.0072, "rho": -0.0986, "theo": 3.7878, "change": -0.075, "open": 3.82, "high": 3.82, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T11:50:47", "percent_change": -1.93548, "prev_day_close": 3.875}, {"option": "SMCI280121C00023000", "bid": 20.1, "bid_size": 776.0, "ask": 21.2, "ask_size": 968.0, "iv": 0.837, "open_interest": 381.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0061, "vega": 0.1025, "theta": -0.0063, "rho": 0.1586, "theo": 20.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.68, "last_trade_time": "2026-08-19T14:33:02", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "SMCI280121P00023000", "bid": 4.85, "bid_size": 87.0, "ask": 5.15, "ask_size": 69.0, "iv": 0.843, "open_interest": 3097.0, "volume": 3.0, "delta": -0.151, "gamma": 0.0064, "vega": 0.1041, "theta": -0.0082, "rho": -0.1235, "theo": 5.0098, "change": -0.075, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-21T10:55:00", "percent_change": -1.44927, "prev_day_close": 5.17499995231628}, {"option": "SMCI280121C00025000", "bid": 18.9, "bid_size": 943.0, "ask": 20.15, "ask_size": 943.0, "iv": 0.8208, "open_interest": 1105.0, "volume": 5.0, "delta": 0.8382, "gamma": 0.0067, "vega": 0.1114, "theta": -0.0071, "rho": 0.1621, "theo": 19.7225, "change": 0.4, "open": 19.36, "high": 19.75, "low": 19.36, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-08-21T15:50:00", "percent_change": 2.06718, "prev_day_close": 19.3500003814697}, {"option": "SMCI280121P00025000", "bid": 5.75, "bid_size": 99.0, "ask": 6.1, "ask_size": 152.0, "iv": 0.8398, "open_interest": 3902.0, "volume": 243.0, "delta": -0.1718, "gamma": 0.007, "vega": 0.113, "theta": -0.0089, "rho": -0.1409, "theo": 5.9114, "change": -0.11, "open": 5.93, "high": 5.96, "low": 5.84, "tick": "no_change", "last_trade_price": 5.89, "last_trade_time": "2026-08-21T12:40:10", "percent_change": -1.83333, "prev_day_close": 6.0}, {"option": "SMCI280121C00028000", "bid": 18.1, "bid_size": 48.0, "ask": 18.85, "ask_size": 1078.0, "iv": 0.8432, "open_interest": 536.0, "volume": 2.0, "delta": 0.8082, "gamma": 0.0075, "vega": 0.1235, "theta": -0.0081, "rho": 0.1658, "theo": 18.3389, "change": 0.555, "open": 18.05, "high": 18.43, "low": 18.05, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-08-21T15:29:38", "percent_change": 3.1049, "prev_day_close": 17.875}, {"option": "SMCI280121P00028000", "bid": 7.2, "bid_size": 83.0, "ask": 7.6, "ask_size": 149.0, "iv": 0.8336, "open_interest": 1539.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0079, "vega": 0.1254, "theta": -0.0098, "rho": -0.167, "theo": 7.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-08-18T11:41:54", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "SMCI280121C00030000", "bid": 16.6, "bid_size": 934.0, "ask": 18.0, "ask_size": 1013.0, "iv": 0.8145, "open_interest": 2615.0, "volume": 6.0, "delta": 0.7882, "gamma": 0.008, "vega": 0.1308, "theta": -0.0088, "rho": 0.1672, "theo": 17.4872, "change": 0.195, "open": 17.6, "high": 17.6, "low": 16.95, "tick": "no_change", "last_trade_price": 17.37, "last_trade_time": "2026-08-21T14:12:27", "percent_change": 1.13537, "prev_day_close": 17.1750001907349}, {"option": "SMCI280121P00030000", "bid": 8.25, "bid_size": 77.0, "ask": 8.7, "ask_size": 582.0, "iv": 0.8316, "open_interest": 4819.0, "volume": 3.0, "delta": -0.2247, "gamma": 0.0084, "vega": 0.1326, "theta": -0.0103, "rho": -0.1844, "theo": 8.4377, "change": -0.2, "open": 8.49, "high": 8.5, "low": 8.49, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T09:45:54", "percent_change": -2.29885, "prev_day_close": 8.7000002861023}, {"option": "SMCI280121C00033000", "bid": 15.9, "bid_size": 352.0, "ask": 16.8, "ask_size": 1030.0, "iv": 0.8278, "open_interest": 1163.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0086, "vega": 0.1405, "theta": -0.0096, "rho": 0.1682, "theo": 16.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.37, "last_trade_time": "2026-08-19T12:14:36", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "SMCI280121P00033000", "bid": 9.9, "bid_size": 90.0, "ask": 10.4, "ask_size": 465.0, "iv": 0.8267, "open_interest": 569.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0092, "vega": 0.1423, "theta": -0.011, "rho": -0.2094, "theo": 10.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-14T13:55:28", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SMCI280121C00035000", "bid": 15.05, "bid_size": 535.0, "ask": 16.1, "ask_size": 1039.0, "iv": 0.8223, "open_interest": 2150.0, "volume": 2.0, "delta": 0.739, "gamma": 0.009, "vega": 0.1462, "theta": -0.0101, "rho": 0.168, "theo": 15.5773, "change": 0.33, "open": 15.53, "high": 15.53, "low": 15.53, "tick": "no_change", "last_trade_price": 15.53, "last_trade_time": "2026-08-21T10:14:38", "percent_change": 2.17105, "prev_day_close": 15.2000002861023}, {"option": "SMCI280121P00035000", "bid": 11.1, "bid_size": 88.0, "ask": 11.6, "ask_size": 427.0, "iv": 0.8252, "open_interest": 1752.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0096, "vega": 0.1479, "theta": -0.0114, "rho": -0.2263, "theo": 11.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.28, "last_trade_time": "2026-08-19T12:23:35", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SMCI280121C00038000", "bid": 14.05, "bid_size": 492.0, "ask": 15.1, "ask_size": 1052.0, "iv": 0.8203, "open_interest": 940.0, "volume": 3.0, "delta": 0.7103, "gamma": 0.0095, "vega": 0.1536, "theta": -0.0107, "rho": 0.1673, "theo": 14.5658, "change": 0.025, "open": 14.5, "high": 14.5, "low": 14.35, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-08-21T13:24:05", "percent_change": 0.174521, "prev_day_close": 14.3249998092651}, {"option": "SMCI280121P00038000", "bid": 12.85, "bid_size": 85.0, "ask": 13.5, "ask_size": 488.0, "iv": 0.8198, "open_interest": 1177.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0102, "vega": 0.1551, "theta": -0.0119, "rho": -0.2511, "theo": 13.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-08-18T12:42:16", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SMCI280121C00040000", "bid": 13.5, "bid_size": 395.0, "ask": 14.45, "ask_size": 1033.0, "iv": 0.8204, "open_interest": 5575.0, "volume": 3.0, "delta": 0.6917, "gamma": 0.0097, "vega": 0.1578, "theta": -0.0111, "rho": 0.1662, "theo": 13.9412, "change": 0.12, "open": 14.05, "high": 14.05, "low": 13.72, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-08-21T14:34:37", "percent_change": 0.882354, "prev_day_close": 13.5999999046326}, {"option": "SMCI280121P00040000", "bid": 14.2, "bid_size": 89.0, "ask": 14.8, "ask_size": 478.0, "iv": 0.82, "open_interest": 873.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.0106, "vega": 0.159, "theta": -0.0122, "rho": -0.2667, "theo": 14.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-20T11:12:57", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SMCI280121C00043000", "bid": 12.6, "bid_size": 431.0, "ask": 13.5, "ask_size": 919.0, "iv": 0.8146, "open_interest": 390.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0101, "vega": 0.1632, "theta": -0.0116, "rho": 0.1641, "theo": 13.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-17T10:16:49", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SMCI280121P00043000", "bid": 16.2, "bid_size": 89.0, "ask": 16.85, "ask_size": 506.0, "iv": 0.8184, "open_interest": 1818.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0111, "vega": 0.164, "theta": -0.0125, "rho": -0.2889, "theo": 16.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-17T15:16:06", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "SMCI280121C00045000", "bid": 12.15, "bid_size": 531.0, "ask": 12.95, "ask_size": 846.0, "iv": 0.816, "open_interest": 2400.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0103, "vega": 0.1662, "theta": -0.0119, "rho": 0.1625, "theo": 12.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-20T12:55:00", "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "SMCI280121P00045000", "bid": 17.6, "bid_size": 33.0, "ask": 18.15, "ask_size": 19.0, "iv": 0.8149, "open_interest": 390.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0114, "vega": 0.1667, "theta": -0.0127, "rho": -0.3035, "theo": 17.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-08-19T12:15:04", "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "SMCI280121C00047000", "bid": 11.55, "bid_size": 432.0, "ask": 12.45, "ask_size": 938.0, "iv": 0.8127, "open_interest": 629.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0104, "vega": 0.1688, "theta": -0.0121, "rho": 0.1606, "theo": 12.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.96, "last_trade_time": "2026-08-13T10:21:11", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SMCI280121P00047000", "bid": 19.05, "bid_size": 82.0, "ask": 19.75, "ask_size": 447.0, "iv": 0.82, "open_interest": 427.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0116, "vega": 0.1687, "theta": -0.0129, "rho": -0.3162, "theo": 19.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-19T12:13:37", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "SMCI280121C00050000", "bid": 10.95, "bid_size": 267.0, "ask": 11.75, "ask_size": 845.0, "iv": 0.8152, "open_interest": 4697.0, "volume": 17.0, "delta": 0.6057, "gamma": 0.0107, "vega": 0.172, "theta": -0.0124, "rho": 0.1574, "theo": 11.3305, "change": 0.05, "open": 11.45, "high": 11.5, "low": 11.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-21T13:39:14", "percent_change": 0.44843, "prev_day_close": 11.1500000953674}, {"option": "SMCI280121P00050000", "bid": 21.15, "bid_size": 90.0, "ask": 22.05, "ask_size": 494.0, "iv": 0.8191, "open_interest": 613.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.012, "vega": 0.171, "theta": -0.013, "rho": -0.3352, "theo": 21.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-08-17T15:12:00", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "SMCI280121C00055000", "bid": 9.65, "bid_size": 733.0, "ask": 10.65, "ask_size": 733.0, "iv": 0.806, "open_interest": 848.0, "volume": 8.0, "delta": 0.5672, "gamma": 0.0109, "vega": 0.1755, "theta": -0.0128, "rho": 0.152, "theo": 10.2809, "change": -0.2, "open": 10.3, "high": 10.3, "low": 10.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-08-21T15:49:54", "percent_change": -1.95122, "prev_day_close": 10.25}, {"option": "SMCI280121P00055000", "bid": 24.95, "bid_size": 185.0, "ask": 25.8, "ask_size": 559.0, "iv": 0.8165, "open_interest": 2121.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0124, "vega": 0.1729, "theta": -0.0132, "rho": -0.3628, "theo": 25.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-08-19T09:50:35", "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "SMCI280121C00060000", "bid": 9.1, "bid_size": 104.0, "ask": 9.75, "ask_size": 797.0, "iv": 0.8166, "open_interest": 6523.0, "volume": 3.0, "delta": 0.5317, "gamma": 0.011, "vega": 0.1773, "theta": -0.013, "rho": 0.1459, "theo": 9.3696, "change": 0.05, "open": 9.5, "high": 9.5, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-21T13:18:20", "percent_change": 0.53476, "prev_day_close": 9.34999990463257}, {"option": "SMCI280121P00060000", "bid": 28.9, "bid_size": 224.0, "ask": 29.75, "ask_size": 111.0, "iv": 0.8157, "open_interest": 461.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.0128, "vega": 0.1726, "theta": -0.0133, "rho": -0.3867, "theo": 29.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-08-19T11:33:56", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "SMCI280121C00065000", "bid": 8.15, "bid_size": 395.0, "ask": 9.0, "ask_size": 788.0, "iv": 0.8141, "open_interest": 582.0, "volume": 2.0, "delta": 0.4991, "gamma": 0.011, "vega": 0.1778, "theta": -0.0132, "rho": 0.14, "theo": 8.575, "change": 0.265, "open": 8.59, "high": 8.59, "low": 8.59, "tick": "no_change", "last_trade_price": 8.59, "last_trade_time": "2026-08-21T14:20:47", "percent_change": 3.18318, "prev_day_close": 8.32500004768372}, {"option": "SMCI280121P00065000", "bid": 32.9, "bid_size": 284.0, "ask": 33.9, "ask_size": 116.0, "iv": 0.8146, "open_interest": 98.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0131, "vega": 0.1705, "theta": -0.0132, "rho": -0.4043, "theo": 33.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.76, "last_trade_time": "2026-08-12T09:40:19", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "SMCI280121C00070000", "bid": 7.5, "bid_size": 421.0, "ask": 8.25, "ask_size": 179.0, "iv": 0.8149, "open_interest": 2172.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.011, "vega": 0.177, "theta": -0.0132, "rho": 0.1339, "theo": 7.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-08-18T14:47:30", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "SMCI280121P00070000", "bid": 37.15, "bid_size": 278.0, "ask": 38.1, "ask_size": 126.0, "iv": 0.8163, "open_interest": 118.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0133, "vega": 0.1668, "theta": -0.0131, "rho": -0.4179, "theo": 37.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.78, "last_trade_time": "2026-08-18T10:51:22", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "SMCI280121C00075000", "bid": 6.85, "bid_size": 507.0, "ask": 7.6, "ask_size": 144.0, "iv": 0.8141, "open_interest": 456.0, "volume": 26.0, "delta": 0.442, "gamma": 0.0108, "vega": 0.1756, "theta": -0.0131, "rho": 0.1282, "theo": 7.2698, "change": 0.2, "open": 7.27, "high": 7.35, "low": 7.27, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-21T15:07:55", "percent_change": 2.7972, "prev_day_close": 7.14999985694885}, {"option": "SMCI280121P00075000", "bid": 41.45, "bid_size": 293.0, "ask": 42.5, "ask_size": 122.0, "iv": 0.8201, "open_interest": 107.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0134, "vega": 0.1628, "theta": -0.0129, "rho": -0.4291, "theo": 41.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.23, "last_trade_time": "2026-05-26T12:00:19", "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "SMCI280121C00080000", "bid": 6.35, "bid_size": 477.0, "ask": 7.0, "ask_size": 111.0, "iv": 0.8151, "open_interest": 1164.0, "volume": 1.0, "delta": 0.417, "gamma": 0.0107, "vega": 0.1735, "theta": -0.013, "rho": 0.1226, "theo": 6.7317, "change": 0.35, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-21T15:54:09", "percent_change": 5.42636, "prev_day_close": 6.45000004768372}, {"option": "SMCI280121P00080000", "bid": 45.1, "bid_size": 789.0, "ask": 46.85, "ask_size": 122.0, "iv": 0.7961, "open_interest": 624.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0136, "vega": 0.1566, "theta": -0.0127, "rho": -0.4335, "theo": 46.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.1, "last_trade_time": "2026-08-14T15:04:06", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "SMCI280121C00085000", "bid": 5.85, "bid_size": 514.0, "ask": 6.55, "ask_size": 111.0, "iv": 0.8172, "open_interest": 15631.0, "volume": 15.0, "delta": 0.3942, "gamma": 0.0105, "vega": 0.171, "theta": -0.0129, "rho": 0.1171, "theo": 6.2563, "change": 0.325, "open": 6.28, "high": 6.32, "low": 6.2, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T15:29:28", "percent_change": 5.43933, "prev_day_close": 5.97499990463257}, {"option": "SMCI280121P00085000", "bid": 50.35, "bid_size": 115.0, "ask": 51.35, "ask_size": 129.0, "iv": 0.8241, "open_interest": 162.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0136, "vega": 0.1503, "theta": -0.0124, "rho": -0.4351, "theo": 50.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-06-04T14:45:47", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "SMCI280121C00090000", "bid": 5.35, "bid_size": 722.0, "ask": 6.25, "ask_size": 677.0, "iv": 0.8208, "open_interest": 3506.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0103, "vega": 0.1682, "theta": -0.0128, "rho": 0.1122, "theo": 5.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-17T15:29:25", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "SMCI280121P00090000", "bid": 54.9, "bid_size": 117.0, "ask": 55.95, "ask_size": 141.0, "iv": 0.8289, "open_interest": 190.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0137, "vega": 0.144, "theta": -0.0122, "rho": -0.4329, "theo": 55.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-03-24T10:37:11", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "SMCI280121C00095000", "bid": 4.95, "bid_size": 769.0, "ask": 5.75, "ask_size": 174.0, "iv": 0.8187, "open_interest": 701.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0101, "vega": 0.1652, "theta": -0.0126, "rho": 0.1074, "theo": 5.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-08-20T09:32:16", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "SMCI280121P00095000", "bid": 59.4, "bid_size": 19.0, "ask": 60.8, "ask_size": 22.0, "iv": 0.8372, "open_interest": 16.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0138, "vega": 0.135, "theta": -0.0118, "rho": -0.4243, "theo": 59.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.4, "last_trade_time": "2026-07-10T11:19:27", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "SMCI280121C00100000", "bid": 4.8, "bid_size": 486.0, "ask": 5.45, "ask_size": 402.0, "iv": 0.8281, "open_interest": 4139.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0099, "vega": 0.162, "theta": -0.0124, "rho": 0.1028, "theo": 5.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-08-20T14:18:43", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "SMCI280121P00100000", "bid": 64.1, "bid_size": 129.0, "ask": 65.25, "ask_size": 368.0, "iv": 0.8347, "open_interest": 128.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0138, "vega": 0.1281, "theta": -0.0115, "rho": -0.4145, "theo": 64.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-07-28T12:30:17", "percent_change": 0.0, "prev_day_close": 65.2750015258789}, {"option": "SMCI280121C00105000", "bid": 4.8, "bid_size": 1.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.8357, "open_interest": 8165.0, "volume": 263.0, "delta": 0.3207, "gamma": 0.0096, "vega": 0.1588, "theta": -0.0122, "rho": 0.0986, "theo": 4.8216, "change": 0.205, "open": 5.1, "high": 5.1, "low": 4.65, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-08-21T15:52:51", "percent_change": 4.43243, "prev_day_close": 4.625}, {"option": "SMCI280121P00105000", "bid": 68.75, "bid_size": 436.0, "ask": 69.9, "ask_size": 135.0, "iv": 0.8341, "open_interest": 1529.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0138, "vega": 0.1191, "theta": -0.0112, "rho": -0.3918, "theo": 69.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-08-14T13:04:11", "percent_change": 0.0, "prev_day_close": 69.7749977111816}, {"option": "SMCI281215C00001000", "bid": 34.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 587.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.0162, "theo": 36.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-08-14T14:25:24", "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "SMCI281215P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.1531, "open_interest": 613.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0003, "rho": -0.0043, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T12:52:34", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SMCI281215C00002000", "bid": 33.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 2.0, "iv": 1.2457, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0084, "theta": 0.0, "rho": 0.032, "theo": 35.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.54, "last_trade_time": "2026-06-22T14:12:07", "percent_change": 0.0, "prev_day_close": 35.125}, {"option": "SMCI281215P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 1.0266, "open_interest": 329.0, "volume": 122.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0006, "rho": -0.009, "theo": 0.2313, "change": 0.035, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T11:23:44", "percent_change": 30.4348, "prev_day_close": 0.115000002086163}, {"option": "SMCI281215C00003000", "bid": 32.5, "bid_size": 3.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.9469, "open_interest": 125.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0004, "vega": 0.0131, "theta": 0.0, "rho": 0.0471, "theo": 35.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-20T12:37:22", "percent_change": 0.0, "prev_day_close": 34.375}, {"option": "SMCI281215P00003000", "bid": 0.1, "bid_size": 54.0, "ask": 0.47, "ask_size": 81.0, "iv": 1.0657, "open_interest": 2358.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0004, "vega": 0.0133, "theta": -0.0008, "rho": -0.0142, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-13T14:31:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCI281215C00004000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 1.1005, "open_interest": 12.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0005, "vega": 0.0181, "theta": 0.0, "rho": 0.0613, "theo": 34.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-07-15T13:30:32", "percent_change": 0.0, "prev_day_close": 33.5749998092651}, {"option": "SMCI281215P00004000", "bid": 0.1, "bid_size": 11.0, "ask": 0.92, "ask_size": 10.0, "iv": 1.0252, "open_interest": 268.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0005, "vega": 0.0184, "theta": -0.0011, "rho": -0.0202, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-17T12:10:02", "percent_change": 0.0, "prev_day_close": 0.285000000149012}, {"option": "SMCI281215C00005000", "bid": 31.0, "bid_size": 12.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.9332, "open_interest": 122.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0234, "theta": 0.0, "rho": 0.0747, "theo": 33.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-13T09:36:22", "percent_change": 0.0, "prev_day_close": 32.8249998092651}, {"option": "SMCI281215P00005000", "bid": 0.5, "bid_size": 1.0, "ask": 1.2, "ask_size": 173.0, "iv": 1.0996, "open_interest": 10158.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0007, "vega": 0.0238, "theta": -0.0014, "rho": -0.0268, "theo": 0.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T11:44:15", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "SMCI281215C00008000", "bid": 29.5, "bid_size": 162.0, "ask": 34.0, "ask_size": 161.0, "iv": 0.9852, "open_interest": 279.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0013, "vega": 0.0404, "theta": 0.0, "rho": 0.1098, "theo": 31.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.72, "last_trade_time": "2026-08-19T09:33:39", "percent_change": 0.0, "prev_day_close": 30.7249994277954}, {"option": "SMCI281215P00008000", "bid": 0.77, "bid_size": 269.0, "ask": 1.48, "ask_size": 50.0, "iv": 0.9088, "open_interest": 1904.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0014, "vega": 0.0413, "theta": -0.0022, "rho": -0.0508, "theo": 1.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-17T11:24:32", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "SMCI281215C00010000", "bid": 29.5, "bid_size": 1016.0, "ask": 30.9, "ask_size": 972.0, "iv": 0.8981, "open_interest": 661.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0017, "vega": 0.0523, "theta": 0.0, "rho": 0.1292, "theo": 30.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.15, "last_trade_time": "2026-08-20T12:15:00", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "SMCI281215P00010000", "bid": 1.33, "bid_size": 314.0, "ask": 2.09, "ask_size": 50.0, "iv": 0.901, "open_interest": 496.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0018, "vega": 0.0536, "theta": -0.0028, "rho": -0.0695, "theo": 1.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-13T14:14:58", "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "SMCI281215C00013000", "bid": 26.8, "bid_size": 213.0, "ask": 30.9, "ask_size": 279.0, "iv": 0.9372, "open_interest": 371.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0024, "vega": 0.0702, "theta": 0.0, "rho": 0.1536, "theo": 28.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-18T11:29:43", "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "SMCI281215P00013000", "bid": 2.46, "bid_size": 26.0, "ask": 2.89, "ask_size": 12.0, "iv": 0.8804, "open_interest": 83.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0025, "vega": 0.072, "theta": -0.0036, "rho": -0.1008, "theo": 2.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-08-13T13:22:01", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "SMCI281215C00015000", "bid": 26.8, "bid_size": 769.0, "ask": 28.1, "ask_size": 1096.0, "iv": 0.8806, "open_interest": 1254.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0028, "vega": 0.0817, "theta": -0.0006, "rho": 0.1671, "theo": 27.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-08-18T12:51:48", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "SMCI281215P00015000", "bid": 3.2, "bid_size": 432.0, "ask": 3.65, "ask_size": 103.0, "iv": 0.8716, "open_interest": 8542.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.003, "vega": 0.084, "theta": -0.0041, "rho": -0.1232, "theo": 3.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-18T14:31:12", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SMCI281215C00018000", "bid": 25.3, "bid_size": 687.0, "ask": 26.85, "ask_size": 1067.0, "iv": 0.8803, "open_interest": 456.0, "volume": 2.0, "delta": 0.9112, "gamma": 0.0035, "vega": 0.0983, "theta": -0.0016, "rho": 0.1837, "theo": 25.9654, "change": 0.73, "open": 25.83, "high": 25.98, "low": 25.83, "tick": "up", "last_trade_price": 25.98, "last_trade_time": "2026-08-21T09:57:04", "percent_change": 2.89109, "prev_day_close": 25.25}, {"option": "SMCI281215P00018000", "bid": 4.6, "bid_size": 42.0, "ask": 4.85, "ask_size": 15.0, "iv": 0.8656, "open_interest": 531.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0037, "vega": 0.1011, "theta": -0.0048, "rho": -0.1586, "theo": 4.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-20T12:15:22", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SMCI281215C00020000", "bid": 24.35, "bid_size": 673.0, "ask": 25.65, "ask_size": 962.0, "iv": 0.8586, "open_interest": 917.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0039, "vega": 0.1087, "theta": -0.0022, "rho": 0.1929, "theo": 25.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-08-20T15:37:39", "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "SMCI281215P00020000", "bid": 5.45, "bid_size": 76.0, "ask": 5.8, "ask_size": 56.0, "iv": 0.8582, "open_interest": 879.0, "volume": 53.0, "delta": -0.1175, "gamma": 0.0042, "vega": 0.1119, "theta": -0.0052, "rho": -0.1826, "theo": 5.6555, "change": -0.115, "open": 5.6, "high": 5.61, "low": 5.6, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-08-21T15:49:57", "percent_change": -2.00873, "prev_day_close": 5.72499990463257}, {"option": "SMCI281215C00023000", "bid": 23.05, "bid_size": 608.0, "ask": 24.35, "ask_size": 1081.0, "iv": 0.8499, "open_interest": 731.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0044, "vega": 0.1233, "theta": -0.0031, "rho": 0.2041, "theo": 23.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.06, "last_trade_time": "2026-08-20T15:37:39", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "SMCI281215P00023000", "bid": 6.9, "bid_size": 90.0, "ask": 7.3, "ask_size": 137.0, "iv": 0.8506, "open_interest": 1493.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0049, "vega": 0.1269, "theta": -0.0059, "rho": -0.2196, "theo": 7.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-19T10:08:53", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "SMCI281215C00025000", "bid": 22.4, "bid_size": 397.0, "ask": 23.5, "ask_size": 1002.0, "iv": 0.8493, "open_interest": 1563.0, "volume": 7.0, "delta": 0.86, "gamma": 0.0048, "vega": 0.1323, "theta": -0.0036, "rho": 0.2102, "theo": 22.8992, "change": 0.525, "open": 22.75, "high": 23.5, "low": 22.1, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-21T12:21:07", "percent_change": 2.33593, "prev_day_close": 22.4750003814697}, {"option": "SMCI281215P00025000", "bid": 8.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 629.0, "iv": 0.8538, "open_interest": 2027.0, "volume": 6.0, "delta": -0.1574, "gamma": 0.0053, "vega": 0.1362, "theta": -0.0062, "rho": -0.2438, "theo": 8.1357, "change": -0.115, "open": 8.16, "high": 8.16, "low": 8.16, "tick": "no_change", "last_trade_price": 8.16, "last_trade_time": "2026-08-21T10:16:28", "percent_change": -1.38973, "prev_day_close": 8.27499985694885}, {"option": "SMCI281215C00028000", "bid": 21.25, "bid_size": 368.0, "ask": 22.4, "ask_size": 1038.0, "iv": 0.8431, "open_interest": 748.0, "volume": 2.0, "delta": 0.8381, "gamma": 0.0053, "vega": 0.1448, "theta": -0.0044, "rho": 0.2173, "theo": 21.7604, "change": 0.15, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-21T13:27:47", "percent_change": 0.702579, "prev_day_close": 21.3499994277954}, {"option": "SMCI281215P00028000", "bid": 9.4, "bid_size": 310.0, "ask": 10.05, "ask_size": 133.0, "iv": 0.8357, "open_interest": 395.0, "volume": 5.0, "delta": -0.1815, "gamma": 0.0059, "vega": 0.1489, "theta": -0.0067, "rho": -0.2799, "theo": 9.7692, "change": -0.115, "open": 9.81, "high": 9.81, "low": 9.81, "tick": "no_change", "last_trade_price": 9.81, "last_trade_time": "2026-08-21T11:52:45", "percent_change": -1.15869, "prev_day_close": 9.92500019073486}, {"option": "SMCI281215C00030000", "bid": 20.55, "bid_size": 366.0, "ask": 22.1, "ask_size": 1251.0, "iv": 0.8528, "open_interest": 3159.0, "volume": 5.0, "delta": 0.8237, "gamma": 0.0056, "vega": 0.1524, "theta": -0.0048, "rho": 0.2213, "theo": 21.0515, "change": 0.405, "open": 20.92, "high": 21.2, "low": 20.92, "tick": "up", "last_trade_price": 21.13, "last_trade_time": "2026-08-21T15:33:02", "percent_change": 1.95416, "prev_day_close": 20.7250003814697}, {"option": "SMCI281215P00030000", "bid": 10.7, "bid_size": 72.0, "ask": 11.2, "ask_size": 84.0, "iv": 0.837, "open_interest": 1952.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0063, "vega": 0.1566, "theta": -0.007, "rho": -0.3038, "theo": 10.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-08-20T10:59:03", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "SMCI281215C00032000", "bid": 19.9, "bid_size": 314.0, "ask": 20.95, "ask_size": 937.0, "iv": 0.8343, "open_interest": 1376.0, "volume": 4.0, "delta": 0.8094, "gamma": 0.0059, "vega": 0.1595, "theta": -0.0052, "rho": 0.2245, "theo": 20.3792, "change": 0.305, "open": 20.32, "high": 20.38, "low": 20.32, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-08-21T11:19:03", "percent_change": 1.5193, "prev_day_close": 20.0749998092651}, {"option": "SMCI281215P00032000", "bid": 11.75, "bid_size": 259.0, "ask": 12.4, "ask_size": 68.0, "iv": 0.8297, "open_interest": 319.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0066, "vega": 0.1638, "theta": -0.0073, "rho": -0.3279, "theo": 12.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-17T10:41:44", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "SMCI281215C00035000", "bid": 18.95, "bid_size": 342.0, "ask": 20.0, "ask_size": 969.0, "iv": 0.8295, "open_interest": 629.0, "volume": 10.0, "delta": 0.7884, "gamma": 0.0063, "vega": 0.1692, "theta": -0.0058, "rho": 0.2278, "theo": 19.4353, "change": -0.07, "open": 19.18, "high": 19.18, "low": 19.18, "tick": "no_change", "last_trade_price": 19.18, "last_trade_time": "2026-08-21T13:29:00", "percent_change": -0.363636, "prev_day_close": 19.25}, {"option": "SMCI281215P00035000", "bid": 13.7, "bid_size": 104.0, "ask": 14.2, "ask_size": 51.0, "iv": 0.8267, "open_interest": 1130.0, "volume": 33.0, "delta": -0.2373, "gamma": 0.0072, "vega": 0.1734, "theta": -0.0076, "rho": -0.3626, "theo": 13.9581, "change": -0.175, "open": 14.0, "high": 14.25, "low": 14.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-08-21T15:23:26", "percent_change": -1.21317, "prev_day_close": 14.4250001907349}, {"option": "SMCI281215C00037000", "bid": 18.35, "bid_size": 540.0, "ask": 19.2, "ask_size": 18.0, "iv": 0.8207, "open_interest": 2758.0, "volume": 10.0, "delta": 0.7747, "gamma": 0.0065, "vega": 0.175, "theta": -0.0061, "rho": 0.2296, "theo": 18.8457, "change": 0.535, "open": 18.98, "high": 18.98, "low": 18.65, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-08-21T15:51:15", "percent_change": 2.92749, "prev_day_close": 18.2750005722046}, {"option": "SMCI281215P00037000", "bid": 14.95, "bid_size": 104.0, "ask": 15.6, "ask_size": 64.0, "iv": 0.8264, "open_interest": 226.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0075, "vega": 0.1791, "theta": -0.0078, "rho": -0.3847, "theo": 15.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-08-19T14:17:27", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "SMCI281215C00040000", "bid": 17.25, "bid_size": 672.0, "ask": 18.55, "ask_size": 868.0, "iv": 0.8153, "open_interest": 1057.0, "volume": 17.0, "delta": 0.7546, "gamma": 0.0068, "vega": 0.183, "theta": -0.0066, "rho": 0.2314, "theo": 18.015, "change": 0.28, "open": 18.23, "high": 18.23, "low": 17.55, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-08-21T15:51:15", "percent_change": 1.59091, "prev_day_close": 17.5999994277954}, {"option": "SMCI281215P00040000", "bid": 16.9, "bid_size": 137.0, "ask": 17.6, "ask_size": 67.0, "iv": 0.8227, "open_interest": 459.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.008, "vega": 0.1868, "theta": -0.0081, "rho": -0.4168, "theo": 17.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-08-13T12:14:15", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "SMCI281215C00042000", "bid": 17.05, "bid_size": 243.0, "ask": 18.15, "ask_size": 975.0, "iv": 0.8254, "open_interest": 166.0, "volume": 2.0, "delta": 0.7415, "gamma": 0.007, "vega": 0.1878, "theta": -0.0068, "rho": 0.232, "theo": 17.4948, "change": 0.4, "open": 17.6, "high": 17.6, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-21T10:54:09", "percent_change": 2.36687, "prev_day_close": 16.8999996185303}, {"option": "SMCI281215P00042000", "bid": 18.25, "bid_size": 125.0, "ask": 19.0, "ask_size": 63.0, "iv": 0.8216, "open_interest": 415.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.0082, "vega": 0.1913, "theta": -0.0082, "rho": -0.4381, "theo": 18.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-18T09:45:46", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "SMCI281215C00045000", "bid": 16.25, "bid_size": 390.0, "ask": 17.3, "ask_size": 823.0, "iv": 0.8182, "open_interest": 1019.0, "volume": 1.0, "delta": 0.7224, "gamma": 0.0073, "vega": 0.1942, "theta": -0.0072, "rho": 0.2323, "theo": 16.7613, "change": 0.575, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-08-21T09:30:03", "percent_change": 3.54391, "prev_day_close": 16.2250003814697}, {"option": "SMCI281215P00045000", "bid": 20.35, "bid_size": 92.0, "ask": 21.0, "ask_size": 28.0, "iv": 0.817, "open_interest": 842.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0086, "vega": 0.1972, "theta": -0.0084, "rho": -0.4672, "theo": 20.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-20T12:41:44", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "SMCI281215C00047000", "bid": 15.95, "bid_size": 57.0, "ask": 16.8, "ask_size": 758.0, "iv": 0.82, "open_interest": 495.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0075, "vega": 0.1981, "theta": -0.0075, "rho": 0.2323, "theo": 16.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.29, "last_trade_time": "2026-08-19T13:15:28", "percent_change": 0.0, "prev_day_close": 15.7249994277954}, {"option": "SMCI281215P00047000", "bid": 21.7, "bid_size": 147.0, "ask": 22.55, "ask_size": 90.0, "iv": 0.8167, "open_interest": 491.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0089, "vega": 0.2005, "theta": -0.0085, "rho": -0.4858, "theo": 22.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.52, "last_trade_time": "2026-08-20T10:02:32", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "SMCI281215C00050000", "bid": 15.3, "bid_size": 114.0, "ask": 16.15, "ask_size": 734.0, "iv": 0.8183, "open_interest": 1138.0, "volume": 6.0, "delta": 0.6921, "gamma": 0.0077, "vega": 0.2033, "theta": -0.0078, "rho": 0.2318, "theo": 15.6498, "change": 0.38, "open": 15.6, "high": 15.93, "low": 15.5, "tick": "up", "last_trade_price": 15.68, "last_trade_time": "2026-08-21T15:06:50", "percent_change": 2.48366, "prev_day_close": 15.2999997138977}, {"option": "SMCI281215P00050000", "bid": 23.85, "bid_size": 145.0, "ask": 24.75, "ask_size": 62.0, "iv": 0.8142, "open_interest": 316.0, "volume": 0.0, "delta": -0.35, "gamma": 0.0093, "vega": 0.2047, "theta": -0.0086, "rho": -0.5123, "theo": 24.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-08-20T09:57:00", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "SMCI281215C00055000", "bid": 14.25, "bid_size": 120.0, "ask": 15.2, "ask_size": 729.0, "iv": 0.8157, "open_interest": 676.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.008, "vega": 0.2104, "theta": -0.0082, "rho": 0.2296, "theo": 14.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-08-20T12:24:56", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SMCI281215P00055000", "bid": 27.6, "bid_size": 236.0, "ask": 28.6, "ask_size": 57.0, "iv": 0.814, "open_interest": 293.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0098, "vega": 0.2102, "theta": -0.0088, "rho": -0.5522, "theo": 28.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.34, "last_trade_time": "2026-08-19T09:50:35", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "SMCI281215C00060000", "bid": 13.3, "bid_size": 378.0, "ask": 14.25, "ask_size": 653.0, "iv": 0.8112, "open_interest": 3528.0, "volume": 3.0, "delta": 0.6368, "gamma": 0.0082, "vega": 0.216, "theta": -0.0086, "rho": 0.227, "theo": 13.7789, "change": -0.32, "open": 13.82, "high": 13.82, "low": 13.68, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-08-21T13:18:20", "percent_change": -2.28571, "prev_day_close": 14.0}, {"option": "SMCI281215P00060000", "bid": 31.45, "bid_size": 162.0, "ask": 32.5, "ask_size": 72.0, "iv": 0.8118, "open_interest": 69.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0103, "vega": 0.2136, "theta": -0.0089, "rho": -0.5879, "theo": 31.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-08-13T13:16:18", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "SMCI281215C00065000", "bid": 12.55, "bid_size": 179.0, "ask": 13.7, "ask_size": 971.0, "iv": 0.817, "open_interest": 2888.0, "volume": 2.0, "delta": 0.6118, "gamma": 0.0084, "vega": 0.2202, "theta": -0.0089, "rho": 0.2235, "theo": 12.9882, "change": 0.005, "open": 12.93, "high": 12.93, "low": 12.93, "tick": "no_change", "last_trade_price": 12.93, "last_trade_time": "2026-08-21T15:05:27", "percent_change": 0.0386832, "prev_day_close": 12.9250001907349}, {"option": "SMCI281215P00065000", "bid": 35.45, "bid_size": 57.0, "ask": 36.45, "ask_size": 46.0, "iv": 0.8092, "open_interest": 335.0, "volume": 1.0, "delta": -0.45, "gamma": 0.0108, "vega": 0.2151, "theta": -0.0089, "rho": -0.6201, "theo": 35.9831, "change": -0.4, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-21T11:51:08", "percent_change": -1.0989, "prev_day_close": 36.3999996185303}, {"option": "SMCI281215C00070000", "bid": 11.85, "bid_size": 80.0, "ask": 12.7, "ask_size": 139.0, "iv": 0.8105, "open_interest": 583.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0085, "vega": 0.2233, "theta": -0.0091, "rho": 0.2195, "theo": 12.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.83, "last_trade_time": "2026-08-20T14:03:58", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SMCI281215P00070000", "bid": 39.55, "bid_size": 51.0, "ask": 40.65, "ask_size": 58.0, "iv": 0.811, "open_interest": 167.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.0112, "vega": 0.2147, "theta": -0.0088, "rho": -0.6399, "theo": 40.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.08, "last_trade_time": "2026-08-06T09:46:15", "percent_change": 0.0, "prev_day_close": 40.5750007629394}, {"option": "SMCI281215C00075000", "bid": 11.3, "bid_size": 16.0, "ask": 11.95, "ask_size": 17.0, "iv": 0.8108, "open_interest": 6158.0, "volume": 46.0, "delta": 0.5665, "gamma": 0.0086, "vega": 0.2255, "theta": -0.0093, "rho": 0.2154, "theo": 11.6283, "change": 0.15, "open": 12.05, "high": 12.05, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-21T14:42:10", "percent_change": 1.32158, "prev_day_close": 11.3500003814697}, {"option": "SMCI281215P00075000", "bid": 43.75, "bid_size": 55.0, "ask": 44.85, "ask_size": 51.0, "iv": 0.8117, "open_interest": 239.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.0116, "vega": 0.214, "theta": -0.0088, "rho": -0.6642, "theo": 44.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-08-12T10:39:55", "percent_change": 0.0, "prev_day_close": 44.3999996185303}], "symbol": "SMCI", "security_type": "stock", "exchange_id": 2, "current_price": 37.2269, "price_change": 0.74, "price_change_percent": 1.9871, "bid": 37.21, "ask": 37.23, "bid_size": 800, "ask_size": 200, "open": 37.155, "high": 37.67, "low": 36.42, "close": 37.24, "prev_day_close": 37.24, "volume": 36474341, "iv30": 75.423, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 54123898843, "last_trade_time": "2026-08-21T15:59:59", "tick": "up"}, "symbol": "SMCI"}