{"timestamp": "2026-09-21 21:22:44", "data": {"options": [{"option": "SMMT260925C00005000", "bid": 11.6, "bid_size": 14.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 11.9195, "change": -1.05, "open": 12.65, "high": 12.65, "low": 11.73, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-21T14:18:53", "percent_change": -8.20313, "prev_day_close": 12.8000001907349}, {"option": "SMMT260925P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 6.9615, "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": 0.125}, {"option": "SMMT260925C00006000", "bid": 10.4, "bid_size": 15.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 18.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 10.9203, "change": -0.7, "open": 11.0, "high": 11.1, "low": 10.78, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T14:18:53", "percent_change": -6.08696, "prev_day_close": 11.5}, {"option": "SMMT260925P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "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": 0.375}, {"option": "SMMT260925C00007000", "bid": 9.4, "bid_size": 18.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 195.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0012, "theo": 9.921, "change": -1.42, "open": 10.0, "high": 10.0, "low": 9.76, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-09-21T14:34:05", "percent_change": -12.6786, "prev_day_close": 11.1999998092651}, {"option": "SMMT260925P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "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": 0.375}, {"option": "SMMT260925C00008000", "bid": 8.4, "bid_size": 16.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 197.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 8.9218, "change": -0.91, "open": 9.35, "high": 9.35, "low": 8.82, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-09-21T14:34:05", "percent_change": -9.33333, "prev_day_close": 9.75}, {"option": "SMMT260925P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 8.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": 0.375}, {"option": "SMMT260925C00008500", "bid": 8.1, "bid_size": 18.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 8.4222, "change": -0.4, "open": 8.37, "high": 8.7, "low": 8.37, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T12:42:28", "percent_change": -4.3956, "prev_day_close": 9.09999990463257}, {"option": "SMMT260925P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 7.902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "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": 0.375}, {"option": "SMMT260925C00009000", "bid": 6.7, "bid_size": 6.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 7.9226, "change": -0.81, "open": 7.94, "high": 7.94, "low": 7.94, "tick": "no_change", "last_trade_price": 7.94, "last_trade_time": "2026-09-21T12:02:45", "percent_change": -9.25714, "prev_day_close": 8.75}, {"option": "SMMT260925P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 196.0, "iv": 7.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925C00009500", "bid": 6.1, "bid_size": 17.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 7.4231, "change": -0.3, "open": 7.78, "high": 7.8, "low": 7.78, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T12:47:56", "percent_change": -3.7037, "prev_day_close": 8.09999990463257}, {"option": "SMMT260925P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 238.0, "iv": 6.9259, "open_interest": 5.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T10:00:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925C00010000", "bid": 5.6, "bid_size": 13.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9994, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 6.9236, "change": -0.92, "open": 6.92, "high": 6.92, "low": 6.83, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-09-21T14:52:24", "percent_change": -11.871, "prev_day_close": 7.75}, {"option": "SMMT260925P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 224.0, "iv": 6.4784, "open_interest": 12.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0008, "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": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T15:13:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMMT260925C00010500", "bid": 5.2, "bid_size": 6.0, "ask": 7.7, "ask_size": 15.0, "iv": 2.275, "open_interest": 0.0, "volume": 7.0, "delta": 0.999, "gamma": 0.0013, "vega": 0.0001, "theta": 0.0, "rho": 0.0017, "theo": 6.4243, "change": -0.89, "open": 6.88, "high": 6.88, "low": 6.36, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-09-21T14:34:06", "percent_change": -12.2759, "prev_day_close": 7.25}, {"option": "SMMT260925P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 264.0, "iv": 6.053, "open_interest": 23.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T14:10:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925C00011000", "bid": 4.4, "bid_size": 7.0, "ask": 7.5, "ask_size": 19.0, "iv": 2.0742, "open_interest": 0.0, "volume": 7.0, "delta": 0.9983, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0004, "rho": 0.0018, "theo": 5.9252, "change": -0.69, "open": 6.3, "high": 6.3, "low": 5.91, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-09-21T14:52:24", "percent_change": -10.4545, "prev_day_close": 6.59999990463257}, {"option": "SMMT260925P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 3.4361, "open_interest": 157.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0022, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-01T12:17:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925C00011500", "bid": 4.2, "bid_size": 11.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.997, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0011, "rho": 0.0019, "theo": 5.4265, "change": -0.78, "open": 5.8, "high": 5.8, "low": 5.47, "tick": "no_change", "last_trade_price": 5.47, "last_trade_time": "2026-09-21T14:31:50", "percent_change": -12.48, "prev_day_close": 6.25}, {"option": "SMMT260925P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 3.1593, "open_interest": 42.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-01T12:43:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925C00012000", "bid": 4.2, "bid_size": 15.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9949, "gamma": 0.0063, "vega": 0.0003, "theta": -0.0022, "rho": 0.002, "theo": 4.9284, "change": -0.73, "open": 5.38, "high": 5.38, "low": 4.82, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-09-21T14:34:02", "percent_change": -13.0357, "prev_day_close": 5.60000002384186}, {"option": "SMMT260925P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 3.2665, "open_interest": 111.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0063, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-31T11:11:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT260925C00012500", "bid": 3.9, "bid_size": 13.0, "ask": 5.3, "ask_size": 14.0, "iv": 2.3039, "open_interest": 1.0, "volume": 3.0, "delta": 0.9912, "gamma": 0.0107, "vega": 0.0004, "theta": -0.0041, "rho": 0.002, "theo": 4.4315, "change": -0.86, "open": 4.88, "high": 4.88, "low": 4.39, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-09-21T14:34:02", "percent_change": -16.2264, "prev_day_close": 5.29999995231628}, {"option": "SMMT260925P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3.0, "iv": 3.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0107, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-17T14:05:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMMT260925C00013000", "bid": 2.5, "bid_size": 17.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 3.0, "delta": 0.985, "gamma": 0.0179, "vega": 0.0007, "theta": -0.007, "rho": 0.0021, "theo": 3.9367, "change": -1.05, "open": 3.76, "high": 3.76, "low": 3.71, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T13:44:03", "percent_change": -21.875, "prev_day_close": 4.79999995231628}, {"option": "SMMT260925P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 190.0, "iv": 4.1699, "open_interest": 1.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0179, "vega": 0.0007, "theta": -0.0075, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T11:52:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT260925C00013500", "bid": 2.3, "bid_size": 26.0, "ask": 4.6, "ask_size": 40.0, "iv": 1.1767, "open_interest": 57.0, "volume": 15.0, "delta": 0.9743, "gamma": 0.0295, "vega": 0.0011, "theta": -0.0117, "rho": 0.0021, "theo": 3.4456, "change": -0.65, "open": 3.48, "high": 3.48, "low": 3.26, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T15:53:26", "percent_change": -16.0494, "prev_day_close": 4.05000007152557}, {"option": "SMMT260925P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 105.0, "iv": 2.2623, "open_interest": 10.0, "volume": 750.0, "delta": -0.0258, "gamma": 0.0295, "vega": 0.0011, "theta": -0.0121, "rho": -0.0001, "theo": 0.0199, "change": -0.525, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:39:36", "percent_change": -91.3043, "prev_day_close": 0.574999988079071}, {"option": "SMMT260925C00014000", "bid": 2.2, "bid_size": 21.0, "ask": 3.9, "ask_size": 21.0, "iv": 1.4684, "open_interest": 69.0, "volume": 20.0, "delta": 0.9564, "gamma": 0.0476, "vega": 0.0016, "theta": -0.0188, "rho": 0.0022, "theo": 2.9612, "change": -0.55, "open": 4.12, "high": 4.12, "low": 2.76, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T15:50:00", "percent_change": -15.7143, "prev_day_close": 3.5}, {"option": "SMMT260925P00014000", "bid": 0.05, "bid_size": 51.0, "ask": 0.2, "ask_size": 44.0, "iv": 1.4719, "open_interest": 154.0, "volume": 84.0, "delta": -0.0437, "gamma": 0.0476, "vega": 0.0016, "theta": -0.0191, "rho": -0.0001, "theo": 0.0351, "change": 0.095, "open": 0.03, "high": 0.17, "low": 0.03, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T15:57:14", "percent_change": 126.667, "prev_day_close": 0.0750000029802322}, {"option": "SMMT260925C00014500", "bid": 1.5, "bid_size": 18.0, "ask": 4.0, "ask_size": 21.0, "iv": 1.7591, "open_interest": 33.0, "volume": 2.0, "delta": 0.9272, "gamma": 0.074, "vega": 0.0025, "theta": -0.029, "rho": 0.0022, "theo": 2.4884, "change": 0.565, "open": 3.7, "high": 3.7, "low": 3.69, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-09-21T09:53:41", "percent_change": 18.08, "prev_day_close": 3.12500005960464}, {"option": "SMMT260925P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3.0, "iv": 1.9204, "open_interest": 34.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0741, "vega": 0.0025, "theta": -0.0293, "rho": -0.0002, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T15:53:48", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMMT260925C00015000", "bid": 1.35, "bid_size": 33.0, "ask": 2.75, "ask_size": 23.0, "iv": 1.0565, "open_interest": 787.0, "volume": 1.0, "delta": 0.8816, "gamma": 0.1095, "vega": 0.0035, "theta": -0.0426, "rho": 0.0021, "theo": 2.0349, "change": -0.11, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-09-21T11:20:19", "percent_change": -4.15094, "prev_day_close": 2.64999997615814}, {"option": "SMMT260925P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 1.1266, "open_interest": 92.0, "volume": 1.0, "delta": -0.1185, "gamma": 0.1097, "vega": 0.0035, "theta": -0.0429, "rho": -0.0003, "theo": 0.1081, "change": -0.09, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:23:52", "percent_change": -36.0, "prev_day_close": 0.25}, {"option": "SMMT260925C00015500", "bid": 0.9, "bid_size": 38.0, "ask": 2.75, "ask_size": 21.0, "iv": 1.3947, "open_interest": 16.0, "volume": 10.0, "delta": 0.8152, "gamma": 0.1514, "vega": 0.0047, "theta": -0.0587, "rho": 0.002, "theo": 1.6117, "change": -0.13, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T10:23:57", "percent_change": -5.77778, "prev_day_close": 2.25}, {"option": "SMMT260925P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 188.0, "iv": 1.7814, "open_interest": 1797.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.1517, "vega": 0.0047, "theta": -0.0589, "rho": -0.0005, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T15:59:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925C00016000", "bid": 0.45, "bid_size": 77.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.1923, "vega": 0.0059, "theta": -0.0746, "rho": 0.0018, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-18T15:14:04", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SMMT260925P00016000", "bid": 0.15, "bid_size": 81.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.9198, "open_interest": 60.0, "volume": 210.0, "delta": -0.2743, "gamma": 0.1928, "vega": 0.0059, "theta": -0.0748, "rho": -0.0007, "theo": 0.3051, "change": -0.475, "open": 0.24, "high": 0.4, "low": 0.1, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:42:59", "percent_change": -54.2857, "prev_day_close": 0.875}, {"option": "SMMT260925C00016500", "bid": 0.3, "bid_size": 42.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.7635, "open_interest": 23.0, "volume": 0.0, "delta": 0.6191, "gamma": 0.2218, "vega": 0.0068, "theta": -0.0864, "rho": 0.0016, "theo": 0.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T10:55:05", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SMMT260925P00016500", "bid": 0.3, "bid_size": 46.0, "ask": 0.65, "ask_size": 104.0, "iv": 0.9532, "open_interest": 2274.0, "volume": 134.0, "delta": -0.3817, "gamma": 0.2225, "vega": 0.0068, "theta": -0.0867, "rho": -0.0009, "theo": 0.482, "change": -0.055, "open": 0.36, "high": 0.65, "low": 0.3, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:50:30", "percent_change": -10.4762, "prev_day_close": 0.524999991059303}, {"option": "SMMT260925C00017000", "bid": 0.45, "bid_size": 18.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.8596, "open_interest": 42.0, "volume": 233.0, "delta": 0.504, "gamma": 0.2318, "vega": 0.0071, "theta": -0.0911, "rho": 0.0013, "theo": 0.6497, "change": -0.565, "open": 1.02, "high": 1.15, "low": 0.45, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T15:36:42", "percent_change": -48.0851, "prev_day_close": 1.17500001192093}, {"option": "SMMT260925P00017000", "bid": 0.4, "bid_size": 20.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.9684, "open_interest": 116.0, "volume": 125.0, "delta": -0.4972, "gamma": 0.2326, "vega": 0.0071, "theta": -0.0914, "rho": -0.0012, "theo": 0.7225, "change": 0.15, "open": 0.3, "high": 0.8, "low": 0.25, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T11:35:24", "percent_change": 23.0769, "prev_day_close": 0.650000005960464}, {"option": "SMMT260925C00017500", "bid": 0.3, "bid_size": 39.0, "ask": 0.9, "ask_size": 100.0, "iv": 1.1882, "open_interest": 30.0, "volume": 68.0, "delta": 0.3933, "gamma": 0.2214, "vega": 0.0068, "theta": -0.0879, "rho": 0.001, "theo": 0.4526, "change": -0.5, "open": 1.13, "high": 1.15, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:41:16", "percent_change": -52.6316, "prev_day_close": 0.949999988079071}, {"option": "SMMT260925P00017500", "bid": 0.65, "bid_size": 106.0, "ask": 1.3, "ask_size": 44.0, "iv": 0.8993, "open_interest": 5.0, "volume": 20.0, "delta": -0.6082, "gamma": 0.2222, "vega": 0.0068, "theta": -0.0882, "rho": -0.0014, "theo": 1.0258, "change": -0.425, "open": 0.6, "high": 1.05, "low": 0.6, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T11:22:24", "percent_change": -28.8136, "prev_day_close": 1.47499999403954}, {"option": "SMMT260925C00018000", "bid": 0.05, "bid_size": 21.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.932, "open_interest": 79.0, "volume": 341.0, "delta": 0.2966, "gamma": 0.1959, "vega": 0.0061, "theta": -0.0787, "rho": 0.0008, "theo": 0.3101, "change": -0.4, "open": 1.0, "high": 1.0, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:39:25", "percent_change": -57.1429, "prev_day_close": 0.700000017881394}, {"option": "SMMT260925P00018000", "bid": 0.7, "bid_size": 155.0, "ask": 2.1, "ask_size": 44.0, "iv": 1.0163, "open_interest": 142.0, "volume": 112.0, "delta": -0.7053, "gamma": 0.1966, "vega": 0.0061, "theta": -0.0789, "rho": -0.0015, "theo": 1.3838, "change": -0.07, "open": 0.9, "high": 1.43, "low": 0.9, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-21T13:21:07", "percent_change": -4.66666, "prev_day_close": 1.49999994039536}, {"option": "SMMT260925C00018500", "bid": 0.15, "bid_size": 10.0, "ask": 0.25, "ask_size": 128.0, "iv": 1.0374, "open_interest": 20.0, "volume": 2303.0, "delta": 0.2183, "gamma": 0.1635, "vega": 0.0052, "theta": -0.0665, "rho": 0.0006, "theo": 0.2107, "change": -0.275, "open": 0.35, "high": 0.8, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:15:43", "percent_change": -57.8947, "prev_day_close": 0.475000008940697}, {"option": "SMMT260925P00018500", "bid": 1.35, "bid_size": 65.0, "ask": 2.9, "ask_size": 44.0, "iv": 1.5863, "open_interest": 2.0, "volume": 6.0, "delta": -0.7839, "gamma": 0.1641, "vega": 0.0052, "theta": -0.0666, "rho": -0.0015, "theo": 1.785, "change": -0.15, "open": 1.36, "high": 1.4, "low": 1.36, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T10:44:56", "percent_change": -9.67742, "prev_day_close": 1.55000001192093}, {"option": "SMMT260925C00019000", "bid": 0.05, "bid_size": 114.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.9263, "open_interest": 177.0, "volume": 700.0, "delta": 0.1581, "gamma": 0.1308, "vega": 0.0043, "theta": -0.0538, "rho": 0.0004, "theo": 0.1429, "change": -0.195, "open": 0.6, "high": 1.0, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:02:50", "percent_change": -60.0, "prev_day_close": 0.325000012293458}, {"option": "SMMT260925P00019000", "bid": 2.05, "bid_size": 1.0, "ask": 2.45, "ask_size": 134.0, "iv": 1.1073, "open_interest": 147.0, "volume": 22.0, "delta": -0.8442, "gamma": 0.1313, "vega": 0.0042, "theta": -0.0538, "rho": -0.0016, "theo": 2.2179, "change": 0.76, "open": 1.75, "high": 2.36, "low": 1.63, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-21T14:29:54", "percent_change": 47.5, "prev_day_close": 1.60000002384186}, {"option": "SMMT260925C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 179.0, "iv": 1.4249, "open_interest": 3.0, "volume": 2.0, "delta": 0.1136, "gamma": 0.1017, "vega": 0.0034, "theta": -0.0423, "rho": 0.0003, "theo": 0.0973, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T09:56:54", "percent_change": -3.35276e-06, "prev_day_close": 0.200000006705523}, {"option": "SMMT260925P00019500", "bid": 1.2, "bid_size": 17.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.102, "vega": 0.0034, "theta": -0.0421, "rho": -0.0015, "theo": 2.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SMMT260925C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 121.0, "iv": 1.1176, "open_interest": 476.0, "volume": 244.0, "delta": 0.0814, "gamma": 0.0776, "vega": 0.0027, "theta": -0.0326, "rho": 0.0002, "theo": 0.0667, "change": -0.035, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T11:47:38", "percent_change": -20.0, "prev_day_close": 0.175000000745058}, {"option": "SMMT260925P00020000", "bid": 1.7, "bid_size": 18.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0778, "vega": 0.0026, "theta": -0.0323, "rho": -0.0014, "theo": 3.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SMMT260925C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 142.0, "iv": 1.4771, "open_interest": 10.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0585, "vega": 0.0021, "theta": -0.0248, "rho": 0.0001, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:45:23", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "SMMT260925P00020500", "bid": 2.6, "bid_size": 15.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9441, "gamma": 0.0588, "vega": 0.002, "theta": -0.0245, "rho": -0.0014, "theo": 3.6231, "change": -0.52, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-09-21T10:26:23", "percent_change": -16.7742, "prev_day_close": 3.10000002384186}, {"option": "SMMT260925C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 162.0, "iv": 1.6046, "open_interest": 18.0, "volume": 10.0, "delta": 0.0421, "gamma": 0.0439, "vega": 0.0016, "theta": -0.0187, "rho": 0.0001, "theo": 0.0322, "change": -0.2, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:57:37", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "SMMT260925P00021000", "bid": 3.4, "bid_size": 5.0, "ask": 5.3, "ask_size": 14.0, "iv": 1.9221, "open_interest": 0.0, "volume": 2.0, "delta": -0.9605, "gamma": 0.0443, "vega": 0.0015, "theta": -0.0184, "rho": -0.0012, "theo": 4.1098, "change": 0.275, "open": 3.01, "high": 3.9, "low": 3.01, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T14:34:13", "percent_change": 7.58621, "prev_day_close": 3.625}, {"option": "SMMT260925C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 138.0, "iv": 3.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0329, "vega": 0.0012, "theta": -0.0141, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SMMT260925P00021500", "bid": 3.8, "bid_size": 9.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9721, "gamma": 0.0335, "vega": 0.0011, "theta": -0.0136, "rho": -0.0011, "theo": 4.601, "change": 0.305, "open": 4.33, "high": 4.33, "low": 4.33, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-09-21T14:34:13", "percent_change": 7.57764, "prev_day_close": 4.02500009536743}, {"option": "SMMT260925C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 59.0, "iv": 2.3518, "open_interest": 1728.0, "volume": 200.0, "delta": 0.0223, "gamma": 0.0247, "vega": 0.0009, "theta": -0.0106, "rho": 0.0001, "theo": 0.0162, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T11:47:38", "percent_change": -20.0, "prev_day_close": 0.0750000029802322}, {"option": "SMMT260925P00022000", "bid": 3.7, "bid_size": 16.0, "ask": 6.5, "ask_size": 5.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0254, "vega": 0.0008, "theta": -0.01, "rho": -0.0009, "theo": 5.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SMMT260925C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 1.955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0186, "vega": 0.0007, "theta": -0.008, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT260925P00022500", "bid": 3.7, "bid_size": 9.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0193, "vega": 0.0006, "theta": -0.0074, "rho": -0.0007, "theo": 5.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMMT260925C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 149.0, "iv": 3.944, "open_interest": 9.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.014, "vega": 0.0006, "theta": -0.0061, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:46:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT260925P00023000", "bid": 5.0, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 2.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0144, "vega": 0.0004, "theta": -0.0055, "rho": -0.0006, "theo": 6.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SMMT260925C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 4.0811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0106, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT260925P00023500", "bid": 4.9, "bid_size": 6.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0106, "vega": 0.0003, "theta": -0.0042, "rho": -0.0005, "theo": 6.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SMMT260925C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 4.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0081, "vega": 0.0003, "theta": -0.0036, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SMMT260925P00024000", "bid": 5.6, "bid_size": 5.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0075, "vega": 0.0002, "theta": -0.0034, "rho": -0.0003, "theo": 7.0861, "change": 0.0, "open": 0.0, "high": 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": "SMMT260925C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 2.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0062, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT260925P00024500", "bid": 5.7, "bid_size": 14.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0052, "vega": 0.0001, "theta": -0.0028, "rho": -0.0003, "theo": 7.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-09-18T10:07:23", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "SMMT260925C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 4.4632, "open_interest": 7.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-01T15:32:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT260925P00025000", "bid": 6.7, "bid_size": 16.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9985, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0025, "rho": -0.0001, "theo": 8.0851, "change": -0.68, "open": 7.02, "high": 7.02, "low": 7.02, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-09-21T10:30:15", "percent_change": -8.83117, "prev_day_close": 7.69999980926514}, {"option": "SMMT260925C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 4.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925P00025500", "bid": 7.1, "bid_size": 14.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0022, "vega": 0.0, "theta": -0.0023, "rho": -0.0001, "theo": 8.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-09-15T10:02:07", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SMMT260925C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 3.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925P00026000", "bid": 7.2, "bid_size": 17.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0014, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.0848, "change": 0.22, "open": 8.52, "high": 8.52, "low": 8.52, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-09-21T13:10:44", "percent_change": 2.6506, "prev_day_close": 8.29999995231628}, {"option": "SMMT260925C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 3.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0023, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925P00026500", "bid": 8.4, "bid_size": 15.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-09-17T09:39:50", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SMMT260925C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 3.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925P00027000", "bid": 8.1, "bid_size": 7.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-09-15T10:02:25", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SMMT260925C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 3.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925P00027500", "bid": 9.2, "bid_size": 18.0, "ask": 12.3, "ask_size": 14.0, "iv": 2.993, "open_interest": 4.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-09-17T15:20:29", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SMMT260925C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 3.9296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0011, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925P00028000", "bid": 9.6, "bid_size": 6.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.0847, "change": 0.12, "open": 10.52, "high": 10.52, "low": 10.52, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-09-21T14:34:27", "percent_change": 1.15385, "prev_day_close": 10.4000000953674}, {"option": "SMMT260925C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 3.7688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0009, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925P00028500", "bid": 10.1, "bid_size": 14.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.5847, "change": 0.05, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-09-21T14:34:27", "percent_change": 0.458715, "prev_day_close": 10.9000000953674}, {"option": "SMMT260925C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 5.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT260925P00029000", "bid": 10.8, "bid_size": 14.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 12.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-16T10:20:54", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SMMT260925C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 5.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925P00029500", "bid": 11.0, "bid_size": 13.0, "ask": 12.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 12.5847, "change": -0.15, "open": 11.4, "high": 11.75, "low": 11.4, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-21T10:38:34", "percent_change": -1.2605, "prev_day_close": 11.9000000953674}, {"option": "SMMT260925C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 4.9361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925P00030000", "bid": 11.1, "bid_size": 14.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 13.0847, "change": -0.34, "open": 12.06, "high": 12.06, "low": 12.06, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-09-21T10:33:48", "percent_change": -2.74194, "prev_day_close": 12.4000000953674}, {"option": "SMMT260925C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 5.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT260925P00030500", "bid": 12.3, "bid_size": 6.0, "ask": 15.1, "ask_size": 9.0, "iv": 3.2315, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 13.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.14, "last_trade_time": "2026-09-16T10:43:00", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SMMT260925C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 5.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMMT260925P00031000", "bid": 12.5, "bid_size": 15.0, "ask": 16.1, "ask_size": 13.0, "iv": 3.7156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 14.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-10T12:37:53", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SMMT260925C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 5.7686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "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": 0.375}, {"option": "SMMT260925P00031500", "bid": 13.3, "bid_size": 16.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 14.5847, "change": 0.3, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-21T13:10:13", "percent_change": 2.15827, "prev_day_close": 13.9000000953674}, {"option": "SMMT260925C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 5.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": 1.0}, {"option": "SMMT260925P00032000", "bid": 14.0, "bid_size": 13.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 15.0847, "change": -0.36, "open": 14.04, "high": 14.04, "low": 14.04, "tick": "down", "last_trade_price": 14.04, "last_trade_time": "2026-09-21T10:31:56", "percent_change": -2.5, "prev_day_close": 14.3999996185303}, {"option": "SMMT260925C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 5.9337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "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": 0.600000023841858}, {"option": "SMMT260925P00032500", "bid": 14.2, "bid_size": 13.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 15.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "SMMT260925C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 6.0135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 1.07500004768372}, {"option": "SMMT260925P00033000", "bid": 14.8, "bid_size": 8.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 16.0847, "change": -0.01, "open": 15.1, "high": 15.39, "low": 15.07, "tick": "no_change", "last_trade_price": 15.39, "last_trade_time": "2026-09-21T12:03:44", "percent_change": -0.0649326, "prev_day_close": 15.3999996185303}, {"option": "SMMT260925C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 6.0916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "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": 0.474999994039536}, {"option": "SMMT260925P00033500", "bid": 15.2, "bid_size": 6.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 16.5847, "change": -0.08, "open": 15.5, "high": 15.82, "low": 15.5, "tick": "no_change", "last_trade_price": 15.82, "last_trade_time": "2026-09-21T12:03:44", "percent_change": -0.503142, "prev_day_close": 15.8999996185303}, {"option": "SMMT260925C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 6.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 1.07500004768372}, {"option": "SMMT260925P00034000", "bid": 15.3, "bid_size": 13.0, "ask": 17.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 17.0847, "change": -0.4, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T10:45:36", "percent_change": -2.43902, "prev_day_close": 16.3999996185303}, {"option": "SMMT260925C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 6.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 1.07500004768372}, {"option": "SMMT260925P00034500", "bid": 15.5, "bid_size": 21.0, "ask": 19.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 17.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "SMMT261002C00005000", "bid": 9.8, "bid_size": 17.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0018, "theo": 11.9307, "change": -0.67, "open": 12.07, "high": 12.07, "low": 11.87, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-09-21T12:07:20", "percent_change": -5.31746, "prev_day_close": 12.5999999046326}, {"option": "SMMT261002P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 7.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002C00006000", "bid": 9.4, "bid_size": 5.0, "ask": 12.9, "ask_size": 6.0, "iv": 4.0968, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.0021, "theo": 10.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-31T14:13:42", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SMMT261002P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 6.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002C00007000", "bid": 8.3, "bid_size": 5.0, "ask": 11.9, "ask_size": 6.0, "iv": 3.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0006, "rho": 0.0025, "theo": 9.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SMMT261002P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 4.899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002C00008000", "bid": 7.6, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 2.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0017, "rho": 0.0028, "theo": 8.9417, "change": 0.0, "open": 0.0, "high": 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": "SMMT261002P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 5.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002C00009000", "bid": 6.4, "bid_size": 5.0, "ask": 9.9, "ask_size": 6.0, "iv": 2.6478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0047, "vega": 0.0006, "theta": -0.0033, "rho": 0.0032, "theo": 7.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SMMT261002P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 3.7335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0047, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002C00009500", "bid": 5.9, "bid_size": 5.0, "ask": 9.5, "ask_size": 8.0, "iv": 2.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0063, "vega": 0.0008, "theta": -0.0043, "rho": 0.0033, "theo": 7.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SMMT261002P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 4.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0063, "vega": 0.0008, "theta": -0.0052, "rho": -0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002C00010000", "bid": 5.4, "bid_size": 5.0, "ask": 9.0, "ask_size": 6.0, "iv": 2.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0084, "vega": 0.0011, "theta": -0.0056, "rho": 0.0035, "theo": 6.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SMMT261002P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 3.9181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0084, "vega": 0.0011, "theta": -0.0064, "rho": -0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002C00010500", "bid": 4.9, "bid_size": 5.0, "ask": 8.3, "ask_size": 5.0, "iv": 1.9609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0111, "vega": 0.0014, "theta": -0.0072, "rho": 0.0036, "theo": 6.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SMMT261002P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 3.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0112, "vega": 0.0014, "theta": -0.0079, "rho": -0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002C00011000", "bid": 4.2, "bid_size": 5.0, "ask": 7.8, "ask_size": 5.0, "iv": 1.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0148, "vega": 0.0017, "theta": -0.0091, "rho": 0.0038, "theo": 5.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SMMT261002P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 3.4159, "open_interest": 100.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0148, "vega": 0.0017, "theta": -0.0098, "rho": -0.0001, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-01T13:43:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002C00011500", "bid": 3.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0195, "vega": 0.0022, "theta": -0.0113, "rho": 0.0039, "theo": 5.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SMMT261002P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 2.6427, "open_interest": 4.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0195, "vega": 0.0022, "theta": -0.012, "rho": -0.0002, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T15:37:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMMT261002C00012000", "bid": 2.9, "bid_size": 1.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0255, "vega": 0.0027, "theta": -0.0141, "rho": 0.004, "theo": 5.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SMMT261002P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 2.9874, "open_interest": 1.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0256, "vega": 0.0027, "theta": -0.0147, "rho": -0.0003, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-09T12:42:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002C00012500", "bid": 2.5, "bid_size": 5.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0332, "vega": 0.0034, "theta": -0.0173, "rho": 0.0041, "theo": 4.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SMMT261002P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 1.5942, "open_interest": 9.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0333, "vega": 0.0034, "theta": -0.0179, "rho": -0.0004, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T13:52:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMMT261002C00013000", "bid": 2.0, "bid_size": 5.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0428, "vega": 0.0043, "theta": -0.0211, "rho": 0.0041, "theo": 4.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-25T10:38:22", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SMMT261002P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 2.6131, "open_interest": 8.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0429, "vega": 0.0043, "theta": -0.0216, "rho": -0.0005, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T14:38:18", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SMMT261002C00013500", "bid": 1.55, "bid_size": 7.0, "ask": 5.7, "ask_size": 8.0, "iv": 1.1342, "open_interest": 6.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0544, "vega": 0.0052, "theta": -0.0255, "rho": 0.0041, "theo": 3.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-09-04T15:25:05", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SMMT261002P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 2.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0545, "vega": 0.0052, "theta": -0.026, "rho": -0.0006, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SMMT261002C00014000", "bid": 1.1, "bid_size": 15.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.855, "open_interest": 79.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0678, "vega": 0.0063, "theta": -0.0303, "rho": 0.0041, "theo": 3.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T09:30:12", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "SMMT261002P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 2.1688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.068, "vega": 0.0064, "theta": -0.0308, "rho": -0.0008, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 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": "SMMT261002C00014500", "bid": 1.55, "bid_size": 13.0, "ask": 4.2, "ask_size": 7.0, "iv": 1.2034, "open_interest": 10.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0827, "vega": 0.0075, "theta": -0.0355, "rho": 0.004, "theo": 2.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-27T09:30:19", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SMMT261002P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.9302, "open_interest": 2000.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0829, "vega": 0.0075, "theta": -0.0359, "rho": -0.001, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-17T15:56:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SMMT261002C00015000", "bid": 0.7, "bid_size": 5.0, "ask": 4.5, "ask_size": 20.0, "iv": 1.2892, "open_interest": 32.0, "volume": 1.0, "delta": 0.7801, "gamma": 0.098, "vega": 0.0087, "theta": -0.0407, "rho": 0.0039, "theo": 2.359, "change": 0.035, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-21T11:20:19", "percent_change": 1.23894, "prev_day_close": 2.82499992847443}, {"option": "SMMT261002P00015000", "bid": 0.2, "bid_size": 49.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.9488, "open_interest": 39.0, "volume": 107.0, "delta": -0.2208, "gamma": 0.0983, "vega": 0.0087, "theta": -0.041, "rho": -0.0012, "theo": 0.4149, "change": -0.125, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:53:21", "percent_change": -26.3158, "prev_day_close": 0.474999994039536}, {"option": "SMMT261002C00015500", "bid": 0.8, "bid_size": 15.0, "ask": 4.1, "ask_size": 21.0, "iv": 1.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.1123, "vega": 0.0098, "theta": -0.0455, "rho": 0.0036, "theo": 1.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SMMT261002P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.9544, "open_interest": 2.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.1127, "vega": 0.0098, "theta": -0.0458, "rho": -0.0016, "theo": 0.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:34:14", "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "SMMT261002C00016000", "bid": 0.5, "bid_size": 5.0, "ask": 3.2, "ask_size": 5.0, "iv": 1.1625, "open_interest": 11.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.1242, "vega": 0.0108, "theta": -0.0495, "rho": 0.0034, "theo": 1.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-16T13:05:55", "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "SMMT261002P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.7598, "open_interest": 10.0, "volume": 16.0, "delta": -0.3391, "gamma": 0.1246, "vega": 0.0108, "theta": -0.0498, "rho": -0.0019, "theo": 0.7272, "change": 0.2, "open": 0.78, "high": 0.85, "low": 0.55, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:25:03", "percent_change": 36.3636, "prev_day_close": 0.550000011920929}, {"option": "SMMT261002C00016500", "bid": 0.6, "bid_size": 6.0, "ask": 3.5, "ask_size": 60.0, "iv": 1.5747, "open_interest": 2.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.1321, "vega": 0.0114, "theta": -0.0524, "rho": 0.0031, "theo": 1.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T11:19:59", "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "SMMT261002P00016500", "bid": 0.3, "bid_size": 13.0, "ask": 1.9, "ask_size": 14.0, "iv": 1.1325, "open_interest": 58.0, "volume": 264.0, "delta": -0.4058, "gamma": 0.1326, "vega": 0.0114, "theta": -0.0527, "rho": -0.0022, "theo": 0.9418, "change": 0.0, "open": 0.53, "high": 1.03, "low": 0.53, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:08:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SMMT261002C00017000", "bid": 0.75, "bid_size": 20.0, "ask": 2.2, "ask_size": 15.0, "iv": 1.2797, "open_interest": 5.0, "volume": 105.0, "delta": 0.5282, "gamma": 0.1355, "vega": 0.0117, "theta": -0.054, "rho": 0.0028, "theo": 1.1426, "change": -0.755, "open": 1.13, "high": 1.21, "low": 1.1, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-09-21T15:49:25", "percent_change": -40.2667, "prev_day_close": 1.875}, {"option": "SMMT261002P00017000", "bid": 0.35, "bid_size": 7.0, "ask": 2.55, "ask_size": 10.0, "iv": 1.2113, "open_interest": 51.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.136, "vega": 0.0117, "theta": -0.0542, "rho": -0.0026, "theo": 1.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:58:15", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "SMMT261002C00017500", "bid": 0.8, "bid_size": 16.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.1406, "open_interest": 146.0, "volume": 1.0, "delta": 0.4626, "gamma": 0.1343, "vega": 0.0117, "theta": -0.0542, "rho": 0.0024, "theo": 0.9378, "change": -0.32, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T11:23:49", "percent_change": -22.8571, "prev_day_close": 1.40000003576279}, {"option": "SMMT261002P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 30.0, "iv": 1.2644, "open_interest": 18.0, "volume": 10.0, "delta": -0.5395, "gamma": 0.1348, "vega": 0.0117, "theta": -0.0544, "rho": -0.0029, "theo": 1.4928, "change": -0.3, "open": 1.0, "high": 1.75, "low": 1.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T12:50:10", "percent_change": -14.6341, "prev_day_close": 2.04999998211861}, {"option": "SMMT261002C00018000", "bid": 0.3, "bid_size": 15.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.8399, "open_interest": 36.0, "volume": 359.0, "delta": 0.4012, "gamma": 0.1294, "vega": 0.0114, "theta": -0.0532, "rho": 0.0021, "theo": 0.7688, "change": -0.38, "open": 1.33, "high": 1.33, "low": 0.6, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T15:35:42", "percent_change": -33.0435, "prev_day_close": 1.15000000596046}, {"option": "SMMT261002P00018000", "bid": 0.05, "bid_size": 16.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.4978, "open_interest": 39.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.1299, "vega": 0.0114, "theta": -0.0533, "rho": -0.0032, "theo": 1.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T15:20:44", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SMMT261002C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 19.0, "iv": 1.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.1217, "vega": 0.0108, "theta": -0.0512, "rho": 0.0018, "theo": 0.6309, "change": 0.0, "open": 0.0, "high": 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": "SMMT261002P00018500", "bid": 1.5, "bid_size": 6.0, "ask": 4.3, "ask_size": 46.0, "iv": 1.6586, "open_interest": 5.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.1222, "vega": 0.0108, "theta": -0.0513, "rho": -0.0034, "theo": 2.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-14T15:57:06", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "SMMT261002C00019000", "bid": 0.15, "bid_size": 37.0, "ask": 1.0, "ask_size": 15.0, "iv": 1.0968, "open_interest": 55.0, "volume": 44.0, "delta": 0.2966, "gamma": 0.1123, "vega": 0.0102, "theta": -0.0486, "rho": 0.0016, "theo": 0.5193, "change": -0.275, "open": 1.02, "high": 1.02, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:42:38", "percent_change": -35.4839, "prev_day_close": 0.774999976158142}, {"option": "SMMT261002P00019000", "bid": 0.45, "bid_size": 37.0, "ask": 4.7, "ask_size": 53.0, "iv": 1.0422, "open_interest": 0.0, "volume": 5.0, "delta": -0.7061, "gamma": 0.1128, "vega": 0.0101, "theta": -0.0486, "rho": -0.0036, "theo": 2.5752, "change": -0.45, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T09:59:04", "percent_change": -18.0, "prev_day_close": 2.50000008940697}, {"option": "SMMT261002C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.3086, "open_interest": 11.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.1022, "vega": 0.0094, "theta": -0.0456, "rho": 0.0014, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-15T15:27:59", "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "SMMT261002P00019500", "bid": 1.75, "bid_size": 18.0, "ask": 4.2, "ask_size": 18.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.1028, "vega": 0.0093, "theta": -0.0455, "rho": -0.0038, "theo": 2.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SMMT261002C00020000", "bid": 0.05, "bid_size": 42.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.8816, "open_interest": 24.0, "volume": 8.0, "delta": 0.2173, "gamma": 0.0921, "vega": 0.0086, "theta": -0.0423, "rho": 0.0012, "theo": 0.3566, "change": -0.375, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T13:37:00", "percent_change": -55.5556, "prev_day_close": 0.674999997019768}, {"option": "SMMT261002P00020000", "bid": 1.8, "bid_size": 6.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0034, "open_interest": 1.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0927, "vega": 0.0086, "theta": -0.0422, "rho": -0.0039, "theo": 3.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-09-09T11:05:54", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "SMMT261002C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 45.0, "iv": 1.9973, "open_interest": 2.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0824, "vega": 0.0079, "theta": -0.039, "rho": 0.001, "theo": 0.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T11:01:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMMT261002P00020500", "bid": 2.55, "bid_size": 5.0, "ask": 5.9, "ask_size": 19.0, "iv": 1.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.083, "vega": 0.0078, "theta": -0.0389, "rho": -0.004, "theo": 3.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "SMMT261002C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.4294, "open_interest": 14.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0734, "vega": 0.0071, "theta": -0.0358, "rho": 0.0009, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-17T12:33:52", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "SMMT261002P00021000", "bid": 2.25, "bid_size": 4.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.074, "vega": 0.007, "theta": -0.0357, "rho": -0.0041, "theo": 4.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SMMT261002C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 2.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0652, "vega": 0.0064, "theta": -0.0328, "rho": 0.0007, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SMMT261002P00021500", "bid": 3.1, "bid_size": 5.0, "ask": 6.5, "ask_size": 5.0, "iv": 1.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0658, "vega": 0.0063, "theta": -0.0326, "rho": -0.004, "theo": 4.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "SMMT261002C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.1974, "open_interest": 1389.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0577, "vega": 0.0058, "theta": -0.0299, "rho": 0.0006, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T15:59:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMMT261002P00022000", "bid": 3.1, "bid_size": 6.0, "ask": 7.3, "ask_size": 6.0, "iv": 1.0913, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0585, "vega": 0.0057, "theta": -0.0297, "rho": -0.004, "theo": 5.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SMMT261002C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 2.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0511, "vega": 0.0052, "theta": -0.0273, "rho": 0.0006, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SMMT261002P00022500", "bid": 4.1, "bid_size": 5.0, "ask": 7.4, "ask_size": 6.0, "iv": 1.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0519, "vega": 0.0051, "theta": -0.0271, "rho": -0.0039, "theo": 5.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SMMT261002C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 61.0, "iv": 2.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0453, "vega": 0.0047, "theta": -0.0249, "rho": 0.0005, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT261002P00023000", "bid": 4.1, "bid_size": 13.0, "ask": 8.3, "ask_size": 23.0, "iv": 1.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0461, "vega": 0.0046, "theta": -0.0246, "rho": -0.0039, "theo": 6.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SMMT261002C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 17.0, "iv": 1.896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0402, "vega": 0.0043, "theta": -0.0227, "rho": 0.0004, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SMMT261002P00023500", "bid": 5.3, "bid_size": 6.0, "ask": 8.2, "ask_size": 13.0, "iv": 1.3876, "open_interest": 0.0, "volume": 1.0, "delta": -0.9262, "gamma": 0.041, "vega": 0.0041, "theta": -0.0224, "rho": -0.0037, "theo": 6.6735, "change": -0.08, "open": 5.97, "high": 5.97, "low": 5.97, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-09-21T13:10:44", "percent_change": -1.32231, "prev_day_close": 6.04999995231628}, {"option": "SMMT261002C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 4.0, "iv": 1.8428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0357, "vega": 0.0038, "theta": -0.0207, "rho": 0.0004, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT261002P00024000", "bid": 5.9, "bid_size": 11.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9362, "gamma": 0.0365, "vega": 0.0036, "theta": -0.0204, "rho": -0.0036, "theo": 7.1589, "change": -0.79, "open": 6.01, "high": 6.01, "low": 6.01, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-09-21T10:33:48", "percent_change": -11.6176, "prev_day_close": 6.79999995231628}, {"option": "SMMT261002C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 1.9764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0317, "vega": 0.0035, "theta": -0.0188, "rho": 0.0003, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SMMT261002P00024500", "bid": 6.3, "bid_size": 10.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9447, "gamma": 0.0326, "vega": 0.0032, "theta": -0.0185, "rho": -0.0037, "theo": 7.6468, "change": -0.73, "open": 6.47, "high": 6.47, "low": 6.47, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-09-21T10:30:15", "percent_change": -10.1389, "prev_day_close": 7.19999980926514}, {"option": "SMMT261002C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.6913, "open_interest": 1.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0282, "vega": 0.0031, "theta": -0.0172, "rho": 0.0003, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T10:39:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SMMT261002P00025000", "bid": 6.7, "bid_size": 7.0, "ask": 10.1, "ask_size": 11.0, "iv": 1.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0291, "vega": 0.0029, "theta": -0.0168, "rho": -0.0035, "theo": 8.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SMMT261002C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 14.0, "iv": 2.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0225, "vega": 0.0026, "theta": -0.0144, "rho": 0.0002, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002P00026000", "bid": 7.8, "bid_size": 6.0, "ask": 11.2, "ask_size": 5.0, "iv": 2.0999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0234, "vega": 0.0023, "theta": -0.014, "rho": -0.0033, "theo": 9.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "SMMT261002C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 2.9656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0181, "vega": 0.0021, "theta": -0.012, "rho": 0.0002, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002P00027000", "bid": 8.6, "bid_size": 5.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9725, "gamma": 0.019, "vega": 0.0018, "theta": -0.0115, "rho": -0.0027, "theo": 10.1097, "change": 0.0, "open": 8.85, "high": 9.65, "low": 8.85, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-21T13:10:13", "percent_change": -9.88264e-07, "prev_day_close": 9.65000009536743}, {"option": "SMMT261002C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 3.0908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0147, "vega": 0.0018, "theta": -0.0101, "rho": 0.0001, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT261002P00028000", "bid": 9.7, "bid_size": 14.0, "ask": 12.6, "ask_size": 6.0, "iv": 1.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0158, "vega": 0.0014, "theta": -0.0095, "rho": -0.0027, "theo": 11.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SMMT261002C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 3.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.012, "vega": 0.0015, "theta": -0.0086, "rho": 0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002P00029000", "bid": 10.7, "bid_size": 7.0, "ask": 13.6, "ask_size": 11.0, "iv": 1.7119, "open_interest": 0.0, "volume": 2.0, "delta": -0.9846, "gamma": 0.0132, "vega": 0.0011, "theta": -0.0078, "rho": -0.0021, "theo": 12.0961, "change": 0.05, "open": 10.99, "high": 11.35, "low": 10.99, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-09-21T10:38:34", "percent_change": 0.44248, "prev_day_close": 11.2999997138977}, {"option": "SMMT261002C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 3.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0099, "vega": 0.0012, "theta": -0.0073, "rho": 0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMMT261002P00030000", "bid": 11.7, "bid_size": 5.0, "ask": 14.6, "ask_size": 6.0, "iv": 1.7968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0107, "vega": 0.0008, "theta": -0.0064, "rho": -0.0018, "theo": 13.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-09-14T13:17:34", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SMMT261002C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 3.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0082, "vega": 0.001, "theta": -0.0062, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002P00031000", "bid": 12.9, "bid_size": 7.0, "ask": 15.9, "ask_size": 11.0, "iv": 2.4737, "open_interest": 1.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0088, "vega": 0.0006, "theta": -0.0052, "rho": -0.0015, "theo": 14.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-09-10T12:43:52", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SMMT261002C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 3.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0068, "vega": 0.0009, "theta": -0.0054, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMMT261002P00032000", "bid": 13.6, "bid_size": 14.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9943, "gamma": 0.0069, "vega": 0.0003, "theta": -0.0042, "rho": -0.0008, "theo": 15.0878, "change": -0.35, "open": 14.05, "high": 14.05, "low": 14.05, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-09-21T10:30:49", "percent_change": -2.43056, "prev_day_close": 14.4000000953674}, {"option": "SMMT261002C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 3.6283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0057, "vega": 0.0008, "theta": -0.0046, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002P00033000", "bid": 14.6, "bid_size": 5.0, "ask": 17.8, "ask_size": 10.0, "iv": 2.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0051, "vega": 0.0003, "theta": -0.0036, "rho": -0.0008, "theo": 16.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "SMMT261002C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 3.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0048, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261002P00034000", "bid": 15.6, "bid_size": 5.0, "ask": 18.6, "ask_size": 6.0, "iv": 1.8192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0031, "rho": -0.0007, "theo": 17.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SMMT261009C00005000", "bid": 9.9, "bid_size": 1.0, "ask": 14.1, "ask_size": 6.0, "iv": 2.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0012, "rho": 0.0027, "theo": 11.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SMMT261009P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 2.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMMT261009C00006000", "bid": 8.9, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0023, "rho": 0.0032, "theo": 10.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SMMT261009P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 2.1625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0039, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMMT261009C00007000", "bid": 8.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 2.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0039, "vega": 0.001, "theta": -0.0037, "rho": 0.0037, "theo": 9.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SMMT261009P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0039, "vega": 0.001, "theta": -0.0051, "rho": -0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMMT261009C00008000", "bid": 7.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.9827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0061, "vega": 0.0015, "theta": -0.0055, "rho": 0.0042, "theo": 9.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SMMT261009P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 1.6025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0061, "vega": 0.0015, "theta": -0.0068, "rho": -0.0002, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMMT261009C00009000", "bid": 6.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0094, "vega": 0.0021, "theta": -0.0077, "rho": 0.0047, "theo": 8.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SMMT261009P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0094, "vega": 0.0021, "theta": -0.0089, "rho": -0.0002, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMMT261009C00009500", "bid": 5.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0117, "vega": 0.0025, "theta": -0.009, "rho": 0.0049, "theo": 7.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SMMT261009P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0117, "vega": 0.0025, "theta": -0.0101, "rho": -0.0003, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMMT261009C00010000", "bid": 5.1, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0144, "vega": 0.003, "theta": -0.0105, "rho": 0.0051, "theo": 7.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "SMMT261009P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 1.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0144, "vega": 0.003, "theta": -0.0115, "rho": -0.0004, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMMT261009C00010500", "bid": 4.4, "bid_size": 8.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0177, "vega": 0.0035, "theta": -0.0122, "rho": 0.0053, "theo": 6.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SMMT261009P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 5.0, "iv": 2.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0178, "vega": 0.0035, "theta": -0.0131, "rho": -0.0004, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261009C00011000", "bid": 3.9, "bid_size": 13.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0217, "vega": 0.0041, "theta": -0.014, "rho": 0.0054, "theo": 6.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SMMT261009P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 2.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0218, "vega": 0.0041, "theta": -0.0149, "rho": -0.0005, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261009C00011500", "bid": 3.4, "bid_size": 20.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.9216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0266, "vega": 0.0048, "theta": -0.016, "rho": 0.0056, "theo": 5.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SMMT261009P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 2.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0266, "vega": 0.0048, "theta": -0.0169, "rho": -0.0006, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMMT261009C00012000", "bid": 3.2, "bid_size": 6.0, "ask": 7.1, "ask_size": 1.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0322, "vega": 0.0056, "theta": -0.0183, "rho": 0.0057, "theo": 5.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SMMT261009P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 2.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0323, "vega": 0.0056, "theta": -0.019, "rho": -0.0008, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261009C00012500", "bid": 2.55, "bid_size": 13.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0388, "vega": 0.0066, "theta": -0.0208, "rho": 0.0058, "theo": 4.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SMMT261009P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 50.0, "iv": 2.2195, "open_interest": 1.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.039, "vega": 0.0066, "theta": -0.0215, "rho": -0.0009, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T15:47:47", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMMT261009C00013000", "bid": 2.15, "bid_size": 13.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0464, "vega": 0.0076, "theta": -0.0234, "rho": 0.0058, "theo": 4.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SMMT261009P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 55.0, "iv": 2.0736, "open_interest": 2.0, "volume": 10.0, "delta": -0.1215, "gamma": 0.0466, "vega": 0.0076, "theta": -0.024, "rho": -0.0011, "theo": 0.2871, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:41:04", "percent_change": -50.0, "prev_day_close": 0.300000006332994}, {"option": "SMMT261009C00013500", "bid": 2.6, "bid_size": 5.0, "ask": 5.8, "ask_size": 1.0, "iv": 1.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0549, "vega": 0.0087, "theta": -0.0262, "rho": 0.0058, "theo": 3.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SMMT261009P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 1.7967, "open_interest": 0.0, "volume": 27.0, "delta": -0.148, "gamma": 0.055, "vega": 0.0087, "theta": -0.0268, "rho": -0.0014, "theo": 0.3558, "change": -0.025, "open": 0.2, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T12:39:41", "percent_change": -6.66666, "prev_day_close": 0.374999988824129}, {"option": "SMMT261009C00014000", "bid": 1.3, "bid_size": 13.0, "ask": 5.4, "ask_size": 1.0, "iv": 1.014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.064, "vega": 0.0098, "theta": -0.0291, "rho": 0.0058, "theo": 3.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SMMT261009P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 1.5748, "open_interest": 2.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0642, "vega": 0.0099, "theta": -0.0296, "rho": -0.0017, "theo": 0.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-14T14:33:17", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SMMT261009C00014500", "bid": 0.9, "bid_size": 17.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0734, "vega": 0.011, "theta": -0.032, "rho": 0.0056, "theo": 3.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SMMT261009P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.8156, "open_interest": 6.0, "volume": 33.0, "delta": -0.2163, "gamma": 0.0736, "vega": 0.011, "theta": -0.0325, "rho": -0.002, "theo": 0.5493, "change": -0.005, "open": 0.47, "high": 0.6, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T14:30:54", "percent_change": -1.05263, "prev_day_close": 0.475000001490116}, {"option": "SMMT261009C00015000", "bid": 0.9, "bid_size": 5.0, "ask": 4.7, "ask_size": 13.0, "iv": 1.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0825, "vega": 0.0122, "theta": -0.0348, "rho": 0.0054, "theo": 2.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-08T09:42:36", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "SMMT261009P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 1.1727, "open_interest": 84.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0828, "vega": 0.0122, "theta": -0.0352, "rho": -0.0024, "theo": 0.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T15:49:58", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SMMT261009C00015500", "bid": 0.45, "bid_size": 6.0, "ask": 4.4, "ask_size": 17.0, "iv": 1.1008, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0906, "vega": 0.0132, "theta": -0.0373, "rho": 0.0052, "theo": 2.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "SMMT261009P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 1.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.091, "vega": 0.0132, "theta": -0.0377, "rho": -0.0028, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SMMT261009C00016000", "bid": 0.7, "bid_size": 2.0, "ask": 4.1, "ask_size": 19.0, "iv": 1.6749, "open_interest": 28.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0972, "vega": 0.014, "theta": -0.0394, "rho": 0.0049, "theo": 2.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-09-15T12:47:03", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SMMT261009P00016000", "bid": 0.65, "bid_size": 52.0, "ask": 3.2, "ask_size": 55.0, "iv": 1.6408, "open_interest": 11.0, "volume": 11.0, "delta": -0.3545, "gamma": 0.0976, "vega": 0.014, "theta": -0.0397, "rho": -0.0032, "theo": 1.0383, "change": -0.5, "open": 1.15, "high": 1.15, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:52:46", "percent_change": -32.2581, "prev_day_close": 1.54999995231628}, {"option": "SMMT261009C00016500", "bid": 0.3, "bid_size": 16.0, "ask": 3.8, "ask_size": 15.0, "iv": 1.2186, "open_interest": 1.0, "volume": 0.0, "delta": 0.596, "gamma": 0.1018, "vega": 0.0146, "theta": -0.0411, "rho": 0.0046, "theo": 1.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-14T12:35:33", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SMMT261009P00016500", "bid": 0.05, "bid_size": 16.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.1022, "vega": 0.0146, "theta": -0.0413, "rho": -0.0037, "theo": 1.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SMMT261009C00017000", "bid": 1.1, "bid_size": 5.0, "ask": 2.7, "ask_size": 15.0, "iv": 1.2741, "open_interest": 1.0, "volume": 15.0, "delta": 0.5441, "gamma": 0.104, "vega": 0.0149, "theta": -0.0421, "rho": 0.0042, "theo": 1.5062, "change": -0.725, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T13:38:07", "percent_change": -33.3333, "prev_day_close": 2.17500001192093}, {"option": "SMMT261009P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 52.0, "iv": 1.2257, "open_interest": 1.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.1046, "vega": 0.0149, "theta": -0.0423, "rho": -0.0041, "theo": 1.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-09-03T15:31:35", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SMMT261009C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 44.0, "iv": 1.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.4935, "gamma": 0.1041, "vega": 0.015, "theta": -0.0426, "rho": 0.0038, "theo": 1.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "SMMT261009P00017500", "bid": 0.1, "bid_size": 15.0, "ask": 3.5, "ask_size": 13.0, "iv": 1.0001, "open_interest": 0.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.1046, "vega": 0.015, "theta": -0.0428, "rho": -0.0045, "theo": 1.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "SMMT261009C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 42.0, "iv": 1.3086, "open_interest": 2.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.1022, "vega": 0.0149, "theta": -0.0426, "rho": 0.0035, "theo": 1.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-11T09:51:04", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "SMMT261009P00018000", "bid": 0.15, "bid_size": 8.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.8056, "open_interest": 5.0, "volume": 2.0, "delta": -0.5576, "gamma": 0.1027, "vega": 0.0148, "theta": -0.0427, "rho": -0.0049, "theo": 2.1478, "change": 0.05, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T10:26:35", "percent_change": 2.5641, "prev_day_close": 1.94999995827675}, {"option": "SMMT261009C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 43.0, "iv": 1.3578, "open_interest": 1.0, "volume": 1.0, "delta": 0.401, "gamma": 0.0987, "vega": 0.0146, "theta": -0.0421, "rho": 0.0032, "theo": 0.9768, "change": -0.79, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-21T12:12:48", "percent_change": -47.8788, "prev_day_close": 1.64999997615814}, {"option": "SMMT261009P00018500", "bid": 0.3, "bid_size": 9.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0994, "vega": 0.0145, "theta": -0.0422, "rho": -0.0053, "theo": 2.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "SMMT261009C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 1.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0942, "vega": 0.0141, "theta": -0.0413, "rho": 0.0029, "theo": 0.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SMMT261009P00019000", "bid": 0.75, "bid_size": 3.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.9808, "open_interest": 1.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0949, "vega": 0.014, "theta": -0.0413, "rho": -0.0056, "theo": 2.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-09-15T15:35:26", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "SMMT261009C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.462, "open_interest": 1.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0891, "vega": 0.0135, "theta": -0.0402, "rho": 0.0026, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T09:30:31", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMMT261009P00019500", "bid": 1.05, "bid_size": 7.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0897, "vega": 0.0134, "theta": -0.0401, "rho": -0.0058, "theo": 3.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SMMT261009C00020000", "bid": 0.05, "bid_size": 6.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.809, "open_interest": 14.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.0836, "vega": 0.0129, "theta": -0.0389, "rho": 0.0023, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:55:01", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "SMMT261009P00020000", "bid": 1.4, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5809, "open_interest": 2.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0843, "vega": 0.0128, "theta": -0.0388, "rho": -0.006, "theo": 3.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-15T15:37:11", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SMMT261009C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 1.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0781, "vega": 0.0122, "theta": -0.0374, "rho": 0.0021, "theo": 0.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261009P00020500", "bid": 1.85, "bid_size": 11.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0788, "vega": 0.0121, "theta": -0.0373, "rho": -0.0062, "theo": 4.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261009C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 1.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.0726, "vega": 0.0116, "theta": -0.036, "rho": 0.0019, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "SMMT261009P00021000", "bid": 2.3, "bid_size": 6.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.9477, "open_interest": 1.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0733, "vega": 0.0114, "theta": -0.0357, "rho": -0.0064, "theo": 4.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-09-17T09:59:16", "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "SMMT261009C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 1.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0674, "vega": 0.0109, "theta": -0.0344, "rho": 0.0017, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261009P00021500", "bid": 2.75, "bid_size": 12.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0681, "vega": 0.0108, "theta": -0.0342, "rho": -0.0066, "theo": 4.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261009C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 5.0, "iv": 1.5804, "open_interest": 1176.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0625, "vega": 0.0103, "theta": -0.0329, "rho": 0.0016, "theo": 0.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T12:38:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMMT261009P00022000", "bid": 3.1, "bid_size": 8.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.89, "open_interest": 1.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.0632, "vega": 0.0101, "theta": -0.0326, "rho": -0.0065, "theo": 5.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-15T15:36:24", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SMMT261009C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 88.0, "iv": 1.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0578, "vega": 0.0097, "theta": -0.0314, "rho": 0.0014, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261009P00022500", "bid": 3.7, "bid_size": 13.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0586, "vega": 0.0095, "theta": -0.0311, "rho": -0.0067, "theo": 5.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261009C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 1.8902, "open_interest": 1.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0536, "vega": 0.0091, "theta": -0.03, "rho": 0.0013, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T12:41:47", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SMMT261009P00023000", "bid": 4.1, "bid_size": 10.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.9966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0543, "vega": 0.0089, "theta": -0.0296, "rho": -0.0068, "theo": 6.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "SMMT261009C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 77.0, "iv": 1.9362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0496, "vega": 0.0086, "theta": -0.0286, "rho": 0.0012, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261009P00023500", "bid": 4.6, "bid_size": 11.0, "ask": 8.8, "ask_size": 28.0, "iv": 1.0471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0504, "vega": 0.0083, "theta": -0.0281, "rho": -0.0066, "theo": 6.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261009C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.9794, "open_interest": 1.0, "volume": 1.0, "delta": 0.1333, "gamma": 0.046, "vega": 0.0081, "theta": -0.0273, "rho": 0.0011, "theo": 0.2725, "change": -0.975, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T13:17:56", "percent_change": -82.9787, "prev_day_close": 1.17499995231628}, {"option": "SMMT261009P00024000", "bid": 5.1, "bid_size": 15.0, "ask": 9.3, "ask_size": 30.0, "iv": 1.096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0468, "vega": 0.0078, "theta": -0.0268, "rho": -0.0068, "theo": 7.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SMMT261009C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 1.69, "open_interest": 11.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0396, "vega": 0.0071, "theta": -0.0248, "rho": 0.0009, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T09:45:27", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SMMT261009P00025000", "bid": 6.1, "bid_size": 6.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0404, "vega": 0.0069, "theta": -0.0242, "rho": -0.0067, "theo": 8.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SMMT261009C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0342, "vega": 0.0063, "theta": -0.0226, "rho": 0.0008, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261009P00026000", "bid": 7.1, "bid_size": 6.0, "ask": 11.2, "ask_size": 9.0, "iv": 1.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0351, "vega": 0.006, "theta": -0.0219, "rho": -0.0067, "theo": 9.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SMMT261009C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0297, "vega": 0.0056, "theta": -0.0206, "rho": 0.0007, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMMT261009P00027000", "bid": 8.1, "bid_size": 1.0, "ask": 12.2, "ask_size": 2.0, "iv": 1.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0306, "vega": 0.0053, "theta": -0.0198, "rho": -0.0065, "theo": 10.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SMMT261009C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0259, "vega": 0.005, "theta": -0.0188, "rho": 0.0006, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SMMT261009P00028000", "bid": 9.0, "bid_size": 6.0, "ask": 13.2, "ask_size": 4.0, "iv": 1.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0269, "vega": 0.0046, "theta": -0.0179, "rho": -0.0062, "theo": 11.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SMMT261009C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 2.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0228, "vega": 0.0045, "theta": -0.0172, "rho": 0.0005, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261009P00029000", "bid": 10.0, "bid_size": 6.0, "ask": 14.2, "ask_size": 5.0, "iv": 1.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0237, "vega": 0.0042, "theta": -0.0162, "rho": -0.0065, "theo": 12.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SMMT261009C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.02, "vega": 0.0041, "theta": -0.0157, "rho": 0.0004, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT261009P00030000", "bid": 11.0, "bid_size": 6.0, "ask": 15.2, "ask_size": 4.0, "iv": 1.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.021, "vega": 0.0036, "theta": -0.0147, "rho": -0.0056, "theo": 13.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SMMT261009C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0178, "vega": 0.0037, "theta": -0.0144, "rho": 0.0004, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMMT261009P00031000", "bid": 12.0, "bid_size": 6.0, "ask": 16.2, "ask_size": 4.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0187, "vega": 0.0031, "theta": -0.0134, "rho": -0.0055, "theo": 14.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SMMT261009C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 2.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0158, "vega": 0.0033, "theta": -0.0133, "rho": 0.0003, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261009P00032000", "bid": 13.0, "bid_size": 4.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0167, "vega": 0.0029, "theta": -0.0122, "rho": -0.0056, "theo": 15.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SMMT261009C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0141, "vega": 0.003, "theta": -0.0123, "rho": 0.0003, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261009P00033000", "bid": 14.0, "bid_size": 4.0, "ask": 18.2, "ask_size": 3.0, "iv": 1.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0151, "vega": 0.0025, "theta": -0.011, "rho": -0.005, "theo": 16.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SMMT261009C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.9044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0127, "vega": 0.0028, "theta": -0.0114, "rho": 0.0003, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT261009P00034000", "bid": 15.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0138, "vega": 0.002, "theta": -0.0099, "rho": -0.0045, "theo": 17.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SMMT261009C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0114, "vega": 0.0025, "theta": -0.0105, "rho": 0.0002, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261009P00035000", "bid": 16.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0126, "vega": 0.0019, "theta": -0.0089, "rho": -0.0046, "theo": 18.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SMMT261016C00003000", "bid": 12.3, "bid_size": 47.0, "ask": 15.8, "ask_size": 4.0, "iv": 3.7365, "open_interest": 24.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0004, "rho": 0.0022, "theo": 13.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-18T10:46:26", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SMMT261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 3.0076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMMT261016C00004000", "bid": 10.9, "bid_size": 25.0, "ask": 14.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0015, "vega": 0.0007, "theta": -0.0014, "rho": 0.0029, "theo": 12.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SMMT261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 6.1024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0015, "vega": 0.0007, "theta": -0.0034, "rho": -0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT261016C00005000", "bid": 10.3, "bid_size": 46.0, "ask": 13.9, "ask_size": 4.0, "iv": 2.8625, "open_interest": 23.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0024, "vega": 0.001, "theta": -0.0026, "rho": 0.0036, "theo": 11.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-03T09:59:54", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SMMT261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 3.4154, "open_interest": 5.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0024, "vega": 0.001, "theta": -0.0045, "rho": -0.0001, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T15:16:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT261016C00006000", "bid": 9.2, "bid_size": 68.0, "ask": 12.9, "ask_size": 4.0, "iv": 2.2419, "open_interest": 95.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0037, "vega": 0.0015, "theta": -0.004, "rho": 0.0042, "theo": 11.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-24T10:14:31", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SMMT261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 102.0, "iv": 4.2818, "open_interest": 1.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0037, "vega": 0.0015, "theta": -0.0057, "rho": -0.0002, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T10:55:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT261016C00007000", "bid": 8.4, "bid_size": 25.0, "ask": 11.9, "ask_size": 4.0, "iv": 2.2629, "open_interest": 2.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0056, "vega": 0.002, "theta": -0.0056, "rho": 0.0049, "theo": 10.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-20T13:10:51", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SMMT261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 103.0, "iv": 3.8769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0056, "vega": 0.002, "theta": -0.0072, "rho": -0.0003, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT261016C00008000", "bid": 7.5, "bid_size": 47.0, "ask": 10.9, "ask_size": 7.0, "iv": 2.0719, "open_interest": 22.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0083, "vega": 0.0027, "theta": -0.0075, "rho": 0.0055, "theo": 9.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.56, "last_trade_time": "2026-08-19T10:23:44", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SMMT261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 164.0, "iv": 3.1626, "open_interest": 32.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0083, "vega": 0.0027, "theta": -0.0089, "rho": -0.0004, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-04T14:48:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SMMT261016C00009000", "bid": 7.3, "bid_size": 14.0, "ask": 9.2, "ask_size": 15.0, "iv": 1.8836, "open_interest": 7.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0121, "vega": 0.0036, "theta": -0.0097, "rho": 0.0061, "theo": 8.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SMMT261016P00009000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 28.0, "iv": 1.4839, "open_interest": 543.0, "volume": 2.0, "delta": -0.0378, "gamma": 0.0121, "vega": 0.0036, "theta": -0.011, "rho": -0.0005, "theo": 0.1178, "change": -0.135, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T11:30:21", "percent_change": -60.0, "prev_day_close": 0.224999994039536}, {"option": "SMMT261016C00010000", "bid": 6.5, "bid_size": 30.0, "ask": 8.2, "ask_size": 29.0, "iv": 1.7738, "open_interest": 120.0, "volume": 4.0, "delta": 0.9483, "gamma": 0.0173, "vega": 0.0048, "theta": -0.0123, "rho": 0.0066, "theo": 7.1382, "change": -0.15, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T09:59:44", "percent_change": -1.91083, "prev_day_close": 7.85000014305115}, {"option": "SMMT261016P00010000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.2702, "open_interest": 312.0, "volume": 13.0, "delta": -0.0536, "gamma": 0.0174, "vega": 0.0048, "theta": -0.0134, "rho": -0.0007, "theo": 0.1616, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T12:37:00", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "SMMT261016C00011000", "bid": 5.1, "bid_size": 15.0, "ask": 7.5, "ask_size": 15.0, "iv": 1.4508, "open_interest": 60.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0245, "vega": 0.0063, "theta": -0.0154, "rho": 0.007, "theo": 6.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-04T13:49:47", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SMMT261016P00011000", "bid": 0.05, "bid_size": 8.0, "ask": 0.2, "ask_size": 200.0, "iv": 1.1304, "open_interest": 608.0, "volume": 3.0, "delta": -0.0756, "gamma": 0.0245, "vega": 0.0063, "theta": -0.0163, "rho": -0.001, "theo": 0.2237, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:53:07", "percent_change": -46.6667, "prev_day_close": 0.300000000745058}, {"option": "SMMT261016C00012000", "bid": 4.8, "bid_size": 27.0, "ask": 7.2, "ask_size": 103.0, "iv": 1.9194, "open_interest": 279.0, "volume": 1.0, "delta": 0.8956, "gamma": 0.0339, "vega": 0.0081, "theta": -0.0188, "rho": 0.0073, "theo": 5.2966, "change": -0.75, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T11:07:58", "percent_change": -11.811, "prev_day_close": 6.34999990463257}, {"option": "SMMT261016P00012000", "bid": 0.1, "bid_size": 146.0, "ask": 0.35, "ask_size": 13.0, "iv": 1.1013, "open_interest": 501.0, "volume": 16.0, "delta": -0.1064, "gamma": 0.034, "vega": 0.0081, "theta": -0.0196, "rho": -0.0014, "theo": 0.3132, "change": -0.23, "open": 0.32, "high": 0.33, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:53:14", "percent_change": -51.1111, "prev_day_close": 0.449999988079071}, {"option": "SMMT261016C00012500", "bid": 4.4, "bid_size": 26.0, "ask": 6.2, "ask_size": 16.0, "iv": 1.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0395, "vega": 0.0092, "theta": -0.0207, "rho": 0.0074, "theo": 4.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 82.0, "iv": 1.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0396, "vega": 0.0092, "theta": -0.0215, "rho": -0.0016, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00013000", "bid": 4.0, "bid_size": 24.0, "ask": 6.4, "ask_size": 69.0, "iv": 1.7946, "open_interest": 75.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0457, "vega": 0.0103, "theta": -0.0227, "rho": 0.0074, "theo": 4.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-14T09:45:43", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SMMT261016P00013000", "bid": 0.25, "bid_size": 108.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0459, "open_interest": 1104.0, "volume": 12.0, "delta": -0.1489, "gamma": 0.0458, "vega": 0.0103, "theta": -0.0234, "rho": -0.002, "theo": 0.444, "change": -0.05, "open": 0.4, "high": 0.45, "low": 0.38, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:58:37", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "SMMT261016C00013500", "bid": 3.7, "bid_size": 11.0, "ask": 6.0, "ask_size": 40.0, "iv": 1.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0523, "vega": 0.0114, "theta": -0.0247, "rho": 0.0074, "theo": 4.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 1.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0525, "vega": 0.0114, "theta": -0.0253, "rho": -0.0023, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00014000", "bid": 3.3, "bid_size": 11.0, "ask": 4.6, "ask_size": 15.0, "iv": 1.3298, "open_interest": 3478.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0591, "vega": 0.0126, "theta": -0.0267, "rho": 0.0073, "theo": 3.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T09:31:41", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SMMT261016P00014000", "bid": 0.45, "bid_size": 43.0, "ask": 0.8, "ask_size": 12.0, "iv": 1.0731, "open_interest": 443.0, "volume": 105.0, "delta": -0.2057, "gamma": 0.0594, "vega": 0.0126, "theta": -0.0273, "rho": -0.0027, "theo": 0.6357, "change": 0.01, "open": 0.55, "high": 0.8, "low": 0.55, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T15:08:13", "percent_change": 1.53846, "prev_day_close": 0.650000005960464}, {"option": "SMMT261016C00014500", "bid": 2.9, "bid_size": 11.0, "ask": 5.0, "ask_size": 57.0, "iv": 1.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0659, "vega": 0.0138, "theta": -0.0287, "rho": 0.0071, "theo": 3.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00014500", "bid": 0.3, "bid_size": 20.0, "ask": 1.8, "ask_size": 20.0, "iv": 1.2631, "open_interest": 0.0, "volume": 2.0, "delta": -0.2399, "gamma": 0.0662, "vega": 0.0138, "theta": -0.0292, "rho": -0.0031, "theo": 0.7621, "change": 0.45, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:16:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00015000", "bid": 2.05, "bid_size": 37.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.9191, "open_interest": 3458.0, "volume": 3.0, "delta": 0.7252, "gamma": 0.0724, "vega": 0.0148, "theta": -0.0306, "rho": 0.0069, "theo": 2.9035, "change": -0.73, "open": 3.4, "high": 3.4, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-09-21T14:59:25", "percent_change": -20.0, "prev_day_close": 3.64999997615814}, {"option": "SMMT261016P00015000", "bid": 0.75, "bid_size": 414.0, "ask": 1.05, "ask_size": 10.0, "iv": 1.0323, "open_interest": 475.0, "volume": 43.0, "delta": -0.2776, "gamma": 0.0727, "vega": 0.0149, "theta": -0.031, "rho": -0.0036, "theo": 0.9129, "change": 0.2, "open": 0.8, "high": 1.05, "low": 0.8, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:02:39", "percent_change": 23.5294, "prev_day_close": 0.849999994039536}, {"option": "SMMT261016C00015500", "bid": 1.65, "bid_size": 17.0, "ask": 4.6, "ask_size": 51.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.078, "vega": 0.0158, "theta": -0.0323, "rho": 0.0066, "theo": 2.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.8095, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0784, "vega": 0.0158, "theta": -0.0326, "rho": -0.0041, "theo": 1.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00016000", "bid": 1.65, "bid_size": 17.0, "ask": 4.2, "ask_size": 143.0, "iv": 1.4011, "open_interest": 441.0, "volume": 2.0, "delta": 0.6422, "gamma": 0.0825, "vega": 0.0166, "theta": -0.0337, "rho": 0.0063, "theo": 2.2909, "change": 0.53, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-09-21T11:05:24", "percent_change": 17.0968, "prev_day_close": 3.10000002384186}, {"option": "SMMT261016P00016000", "bid": 0.7, "bid_size": 44.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.9004, "open_interest": 327.0, "volume": 44.0, "delta": -0.3611, "gamma": 0.083, "vega": 0.0166, "theta": -0.034, "rho": -0.0046, "theo": 1.2982, "change": 0.075, "open": 1.1, "high": 1.45, "low": 1.1, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T14:37:44", "percent_change": 5.45455, "prev_day_close": 1.37499997019768}, {"option": "SMMT261016C00016500", "bid": 1.45, "bid_size": 29.0, "ask": 4.1, "ask_size": 61.0, "iv": 1.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0857, "vega": 0.0172, "theta": -0.0348, "rho": 0.006, "theo": 2.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00016500", "bid": 0.3, "bid_size": 77.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.7924, "open_interest": 0.0, "volume": 1.0, "delta": -0.405, "gamma": 0.0862, "vega": 0.0172, "theta": -0.0351, "rho": -0.0051, "theo": 1.5357, "change": 1.55, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:57:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00017000", "bid": 1.45, "bid_size": 36.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.9626, "open_interest": 693.0, "volume": 48.0, "delta": 0.5549, "gamma": 0.0875, "vega": 0.0176, "theta": -0.0357, "rho": 0.0056, "theo": 1.797, "change": -0.575, "open": 3.12, "high": 3.12, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T15:57:37", "percent_change": -25.2747, "prev_day_close": 2.27499997615814}, {"option": "SMMT261016P00017000", "bid": 1.45, "bid_size": 17.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.016, "open_interest": 140.0, "volume": 47.0, "delta": -0.4489, "gamma": 0.088, "vega": 0.0175, "theta": -0.0359, "rho": -0.0056, "theo": 1.8031, "change": 0.35, "open": 1.45, "high": 2.0, "low": 1.45, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T14:02:40", "percent_change": 21.2121, "prev_day_close": 1.65000003576279}, {"option": "SMMT261016C00017500", "bid": 1.3, "bid_size": 36.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.9698, "open_interest": 0.0, "volume": 10.0, "delta": 0.5123, "gamma": 0.0878, "vega": 0.0177, "theta": -0.0362, "rho": 0.0052, "theo": 1.5933, "change": 1.75, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T11:13:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00017500", "bid": 0.3, "bid_size": 815.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0884, "vega": 0.0177, "theta": -0.0363, "rho": -0.0062, "theo": 2.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00018000", "bid": 1.2, "bid_size": 3.0, "ask": 1.55, "ask_size": 97.0, "iv": 1.0074, "open_interest": 5383.0, "volume": 132.0, "delta": 0.4717, "gamma": 0.0869, "vega": 0.0176, "theta": -0.0364, "rho": 0.0048, "theo": 1.4159, "change": -0.25, "open": 2.2, "high": 2.2, "low": 1.15, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:59:57", "percent_change": -15.1515, "prev_day_close": 1.64999997615814}, {"option": "SMMT261016P00018000", "bid": 2.15, "bid_size": 16.0, "ask": 2.85, "ask_size": 14.0, "iv": 1.0751, "open_interest": 197.0, "volume": 53.0, "delta": -0.5327, "gamma": 0.0876, "vega": 0.0176, "theta": -0.0365, "rho": -0.0067, "theo": 2.4214, "change": -0.01, "open": 1.9, "high": 2.55, "low": 1.9, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-09-21T12:21:25", "percent_change": -0.399998, "prev_day_close": 2.49999994039536}, {"option": "SMMT261016C00018500", "bid": 0.6, "bid_size": 19.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.085, "vega": 0.0174, "theta": -0.0363, "rho": 0.0045, "theo": 1.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00018500", "bid": 2.0, "bid_size": 18.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.9444, "open_interest": 0.0, "volume": 28.0, "delta": -0.5711, "gamma": 0.0857, "vega": 0.0174, "theta": -0.0364, "rho": -0.007, "theo": 2.7676, "change": 2.55, "open": 2.45, "high": 2.55, "low": 2.45, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T11:04:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00019000", "bid": 0.5, "bid_size": 23.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.9333, "open_interest": 195.0, "volume": 1.0, "delta": 0.3981, "gamma": 0.0824, "vega": 0.0171, "theta": -0.036, "rho": 0.0041, "theo": 1.1291, "change": -0.555, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T13:09:54", "percent_change": -35.2381, "prev_day_close": 1.57499998807907}, {"option": "SMMT261016P00019000", "bid": 1.95, "bid_size": 16.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.8689, "open_interest": 154.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0831, "vega": 0.017, "theta": -0.0361, "rho": -0.0075, "theo": 3.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T15:18:29", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SMMT261016C00019500", "bid": 0.15, "bid_size": 23.0, "ask": 3.1, "ask_size": 90.0, "iv": 1.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.0792, "vega": 0.0167, "theta": -0.0356, "rho": 0.0038, "theo": 1.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00019500", "bid": 1.6, "bid_size": 163.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0799, "vega": 0.0166, "theta": -0.0355, "rho": -0.0078, "theo": 3.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00020000", "bid": 0.7, "bid_size": 3.0, "ask": 1.0, "ask_size": 19.0, "iv": 1.0434, "open_interest": 2088.0, "volume": 49.0, "delta": 0.3361, "gamma": 0.0757, "vega": 0.0162, "theta": -0.035, "rho": 0.0035, "theo": 0.9143, "change": -0.12, "open": 1.28, "high": 1.28, "low": 0.85, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T11:34:53", "percent_change": -11.4286, "prev_day_close": 1.05000001192093}, {"option": "SMMT261016P00020000", "bid": 2.0, "bid_size": 435.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.806, "open_interest": 384.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0765, "vega": 0.0161, "theta": -0.0349, "rho": -0.0082, "theo": 3.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-17T10:32:02", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "SMMT261016C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 80.0, "iv": 1.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.072, "vega": 0.0156, "theta": -0.0343, "rho": 0.0032, "theo": 0.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00020500", "bid": 2.45, "bid_size": 162.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0728, "vega": 0.0155, "theta": -0.0341, "rho": -0.0085, "theo": 4.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00021000", "bid": 0.1, "bid_size": 43.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.9217, "open_interest": 169.0, "volume": 2.0, "delta": 0.285, "gamma": 0.0683, "vega": 0.015, "theta": -0.0335, "rho": 0.003, "theo": 0.7523, "change": -0.2, "open": 1.05, "high": 1.05, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T11:35:08", "percent_change": -22.2222, "prev_day_close": 0.900000005960464}, {"option": "SMMT261016P00021000", "bid": 2.85, "bid_size": 159.0, "ask": 5.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0691, "vega": 0.0149, "theta": -0.0333, "rho": -0.0086, "theo": 4.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T13:04:18", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SMMT261016C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 83.0, "iv": 1.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0647, "vega": 0.0144, "theta": -0.0326, "rho": 0.0028, "theo": 0.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00021500", "bid": 3.2, "bid_size": 148.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0655, "vega": 0.0142, "theta": -0.0324, "rho": -0.0089, "theo": 5.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00022000", "bid": 0.2, "bid_size": 13.0, "ask": 0.7, "ask_size": 48.0, "iv": 1.0935, "open_interest": 171.0, "volume": 6.0, "delta": 0.2434, "gamma": 0.0611, "vega": 0.0139, "theta": -0.0318, "rho": 0.0026, "theo": 0.6284, "change": -0.125, "open": 0.58, "high": 0.58, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:32:41", "percent_change": -18.5185, "prev_day_close": 0.674999997019768}, {"option": "SMMT261016P00022000", "bid": 3.7, "bid_size": 153.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.062, "vega": 0.0137, "theta": -0.0314, "rho": -0.0091, "theo": 5.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.61, "last_trade_time": "2026-06-23T11:01:40", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SMMT261016C00022500", "bid": 0.15, "bid_size": 16.0, "ask": 1.3, "ask_size": 14.0, "iv": 1.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0577, "vega": 0.0133, "theta": -0.0309, "rho": 0.0024, "theo": 0.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00022500", "bid": 4.1, "bid_size": 157.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0586, "vega": 0.013, "theta": -0.0305, "rho": -0.0092, "theo": 6.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00023000", "bid": 0.4, "bid_size": 56.0, "ask": 0.55, "ask_size": 32.0, "iv": 1.1403, "open_interest": 199.0, "volume": 51.0, "delta": 0.2095, "gamma": 0.0545, "vega": 0.0127, "theta": -0.03, "rho": 0.0022, "theo": 0.5321, "change": -0.205, "open": 0.54, "high": 0.54, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T12:34:59", "percent_change": -32.8, "prev_day_close": 0.625000014901161}, {"option": "SMMT261016P00023000", "bid": 4.6, "bid_size": 159.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0553, "vega": 0.0124, "theta": -0.0295, "rho": -0.0094, "theo": 6.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-09-15T11:10:34", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SMMT261016C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 81.0, "iv": 1.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0514, "vega": 0.0122, "theta": -0.0291, "rho": 0.002, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016P00023500", "bid": 5.0, "bid_size": 150.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0523, "vega": 0.012, "theta": -0.0286, "rho": -0.0095, "theo": 6.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SMMT261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 125.0, "iv": 1.319, "open_interest": 303.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0485, "vega": 0.0117, "theta": -0.0282, "rho": 0.0019, "theo": 0.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T11:58:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMMT261016P00024000", "bid": 5.5, "bid_size": 145.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0494, "vega": 0.0114, "theta": -0.0277, "rho": -0.0094, "theo": 7.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-06-10T14:06:36", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SMMT261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 1.1054, "open_interest": 349.0, "volume": 203.0, "delta": 0.1589, "gamma": 0.0433, "vega": 0.0107, "theta": -0.0266, "rho": 0.0017, "theo": 0.3951, "change": 0.04, "open": 0.35, "high": 0.45, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T10:13:36", "percent_change": 13.3333, "prev_day_close": 0.300000000745058}, {"option": "SMMT261016P00025000", "bid": 6.4, "bid_size": 81.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0442, "vega": 0.0104, "theta": -0.0259, "rho": -0.0097, "theo": 8.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SMMT261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 92.0, "iv": 1.7488, "open_interest": 17.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0388, "vega": 0.0098, "theta": -0.025, "rho": 0.0015, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T13:15:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SMMT261016P00026000", "bid": 7.7, "bid_size": 81.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0396, "vega": 0.0094, "theta": -0.0242, "rho": -0.0096, "theo": 9.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SMMT261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 18.0, "iv": 1.536, "open_interest": 160.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0348, "vega": 0.009, "theta": -0.0235, "rho": 0.0013, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-25T10:39:54", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "SMMT261016P00027000", "bid": 8.3, "bid_size": 81.0, "ask": 11.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0357, "vega": 0.0085, "theta": -0.0226, "rho": -0.0096, "theo": 10.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-04-24T13:24:35", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SMMT261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 42.0, "iv": 1.3554, "open_interest": 3.0, "volume": 1.0, "delta": 0.1106, "gamma": 0.0313, "vega": 0.0083, "theta": -0.0221, "rho": 0.0012, "theo": 0.2706, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:52:10", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "SMMT261016P00028000", "bid": 9.3, "bid_size": 81.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0323, "vega": 0.0079, "theta": -0.0211, "rho": -0.0098, "theo": 11.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-04-30T11:49:25", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SMMT261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 148.0, "iv": 1.8567, "open_interest": 1.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0283, "vega": 0.0077, "theta": -0.0208, "rho": 0.001, "theo": 0.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-06-05T15:51:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMMT261016P00029000", "bid": 10.9, "bid_size": 15.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0293, "vega": 0.0072, "theta": -0.0197, "rho": -0.0096, "theo": 12.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "SMMT261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 29.0, "iv": 1.4524, "open_interest": 155.0, "volume": 3.0, "delta": 0.0894, "gamma": 0.0257, "vega": 0.0071, "theta": -0.0196, "rho": 0.0009, "theo": 0.2176, "change": 0.05, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T11:42:20", "percent_change": 33.3333, "prev_day_close": 0.150000000372529}, {"option": "SMMT261016P00030000", "bid": 11.8, "bid_size": 81.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0267, "vega": 0.0065, "theta": -0.0184, "rho": -0.0094, "theo": 13.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SMMT261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 294.0, "iv": 2.0371, "open_interest": 241.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0234, "vega": 0.0066, "theta": -0.0185, "rho": 0.0008, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-26T10:22:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT261016P00031000", "bid": 12.2, "bid_size": 81.0, "ask": 15.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0245, "vega": 0.0061, "theta": -0.0173, "rho": -0.0095, "theo": 14.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-04-27T14:57:09", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SMMT261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 106.0, "iv": 2.354, "open_interest": 13.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0214, "vega": 0.0061, "theta": -0.0175, "rho": 0.0008, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T13:23:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT261016P00032000", "bid": 13.2, "bid_size": 81.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0224, "vega": 0.0055, "theta": -0.0161, "rho": -0.0092, "theo": 15.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SMMT261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 105.0, "iv": 2.4005, "open_interest": 12.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0196, "vega": 0.0057, "theta": -0.0166, "rho": 0.0007, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T15:31:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT261016P00033000", "bid": 14.2, "bid_size": 81.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0207, "vega": 0.0049, "theta": -0.0151, "rho": -0.0086, "theo": 16.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.91, "last_trade_time": "2026-09-10T12:39:24", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "SMMT261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 110.0, "iv": 2.3668, "open_interest": 28.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.018, "vega": 0.0053, "theta": -0.0157, "rho": 0.0006, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-06-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SMMT261016P00034000", "bid": 15.2, "bid_size": 81.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0192, "vega": 0.0046, "theta": -0.0142, "rho": -0.0087, "theo": 17.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SMMT261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 2.0256, "open_interest": 294.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0166, "vega": 0.005, "theta": -0.0149, "rho": 0.0006, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T10:12:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT261016P00035000", "bid": 16.6, "bid_size": 81.0, "ask": 19.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0177, "vega": 0.0043, "theta": -0.0132, "rho": -0.0086, "theo": 18.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SMMT261023C00005000", "bid": 10.0, "bid_size": 1.0, "ask": 14.1, "ask_size": 6.0, "iv": 2.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0037, "vega": 0.0022, "theta": -0.0065, "rho": 0.0043, "theo": 12.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SMMT261023P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 4.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0037, "vega": 0.0022, "theta": -0.0079, "rho": -0.0004, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261023C00006000", "bid": 9.0, "bid_size": 1.0, "ask": 13.1, "ask_size": 6.0, "iv": 1.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0054, "vega": 0.0029, "theta": -0.0081, "rho": 0.0051, "theo": 11.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "SMMT261023P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 3.9739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0054, "vega": 0.0029, "theta": -0.0094, "rho": -0.0005, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 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": "SMMT261023C00007000", "bid": 8.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0077, "vega": 0.0037, "theta": -0.0098, "rho": 0.0058, "theo": 10.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "SMMT261023P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 3.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0077, "vega": 0.0037, "theta": -0.011, "rho": -0.0006, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261023C00008000", "bid": 7.1, "bid_size": 6.0, "ask": 11.1, "ask_size": 6.0, "iv": 1.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0106, "vega": 0.0047, "theta": -0.0116, "rho": 0.0065, "theo": 9.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SMMT261023P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 3.0314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0106, "vega": 0.0047, "theta": -0.0127, "rho": -0.0008, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261023C00009000", "bid": 6.2, "bid_size": 6.0, "ask": 10.1, "ask_size": 6.0, "iv": 1.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0145, "vega": 0.0059, "theta": -0.0137, "rho": 0.0072, "theo": 8.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SMMT261023P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 2.6855, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0145, "vega": 0.0059, "theta": -0.0147, "rho": -0.0011, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SMMT261023C00009500", "bid": 5.7, "bid_size": 6.0, "ask": 9.6, "ask_size": 1.0, "iv": 1.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0168, "vega": 0.0066, "theta": -0.0148, "rho": 0.0075, "theo": 7.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SMMT261023P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 2.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0168, "vega": 0.0066, "theta": -0.0157, "rho": -0.0012, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SMMT261023C00010000", "bid": 5.3, "bid_size": 1.0, "ask": 9.2, "ask_size": 6.0, "iv": 1.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0195, "vega": 0.0073, "theta": -0.0159, "rho": 0.0078, "theo": 7.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SMMT261023P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 2.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0195, "vega": 0.0073, "theta": -0.0168, "rho": -0.0014, "theo": 0.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SMMT261023C00010500", "bid": 4.8, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0225, "vega": 0.0081, "theta": -0.0171, "rho": 0.008, "theo": 6.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SMMT261023P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 2.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0225, "vega": 0.0081, "theta": -0.018, "rho": -0.0016, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SMMT261023C00011000", "bid": 4.4, "bid_size": 6.0, "ask": 8.3, "ask_size": 6.0, "iv": 1.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0258, "vega": 0.009, "theta": -0.0184, "rho": 0.0082, "theo": 6.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SMMT261023P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 2.0973, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0259, "vega": 0.009, "theta": -0.0192, "rho": -0.0018, "theo": 0.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261023C00011500", "bid": 3.9, "bid_size": 6.0, "ask": 7.8, "ask_size": 6.0, "iv": 1.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0296, "vega": 0.0099, "theta": -0.0197, "rho": 0.0084, "theo": 5.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SMMT261023P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 14.0, "iv": 1.9952, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0296, "vega": 0.0099, "theta": -0.0204, "rho": -0.0021, "theo": 0.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SMMT261023C00012000", "bid": 3.5, "bid_size": 6.0, "ask": 7.4, "ask_size": 1.0, "iv": 1.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0337, "vega": 0.0109, "theta": -0.021, "rho": 0.0085, "theo": 5.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SMMT261023P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 1.8761, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0338, "vega": 0.0109, "theta": -0.0217, "rho": -0.0023, "theo": 0.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMMT261023C00012500", "bid": 3.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0381, "vega": 0.0119, "theta": -0.0224, "rho": 0.0086, "theo": 5.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SMMT261023P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.7779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0383, "vega": 0.0119, "theta": -0.023, "rho": -0.0027, "theo": 0.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SMMT261023C00013000", "bid": 2.65, "bid_size": 6.0, "ask": 6.7, "ask_size": 17.0, "iv": 1.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0429, "vega": 0.013, "theta": -0.0238, "rho": 0.0086, "theo": 4.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "SMMT261023P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 1.6805, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0431, "vega": 0.013, "theta": -0.0244, "rho": -0.003, "theo": 0.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SMMT261023C00013500", "bid": 2.15, "bid_size": 12.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0479, "vega": 0.0141, "theta": -0.0252, "rho": 0.0086, "theo": 4.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "SMMT261023P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 1.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0481, "vega": 0.0141, "theta": -0.0258, "rho": -0.0034, "theo": 0.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SMMT261023C00014000", "bid": 3.2, "bid_size": 24.0, "ask": 6.0, "ask_size": 81.0, "iv": 1.5835, "open_interest": 115.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0529, "vega": 0.0152, "theta": -0.0266, "rho": 0.0086, "theo": 3.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-09-18T14:33:41", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SMMT261023P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 1.3932, "open_interest": 0.0, "volume": 201.0, "delta": -0.2295, "gamma": 0.0532, "vega": 0.0152, "theta": -0.0271, "rho": -0.0039, "theo": 0.9029, "change": -0.5, "open": 0.8, "high": 0.9, "low": 0.8, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T14:09:44", "percent_change": -35.7143, "prev_day_close": 1.39999997615814}, {"option": "SMMT261023C00014500", "bid": 1.85, "bid_size": 5.0, "ask": 5.3, "ask_size": 13.0, "iv": 1.1359, "open_interest": 30.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0578, "vega": 0.0162, "theta": -0.028, "rho": 0.0084, "theo": 3.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-09-18T14:04:53", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SMMT261023P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 1.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0581, "vega": 0.0163, "theta": -0.0284, "rho": -0.0044, "theo": 1.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMMT261023C00015000", "bid": 2.5, "bid_size": 33.0, "ask": 4.8, "ask_size": 29.0, "iv": 1.3505, "open_interest": 33.0, "volume": 20.0, "delta": 0.7102, "gamma": 0.0624, "vega": 0.0172, "theta": -0.0292, "rho": 0.0082, "theo": 3.2062, "change": -1.15, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T15:58:13", "percent_change": -26.1364, "prev_day_close": 4.40000009536743}, {"option": "SMMT261023P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 1.2632, "open_interest": 13.0, "volume": 1.0, "delta": -0.293, "gamma": 0.0627, "vega": 0.0173, "theta": -0.0296, "rho": -0.0049, "theo": 1.2087, "change": 0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T09:41:05", "percent_change": 29.0323, "prev_day_close": 0.774999976158142}, {"option": "SMMT261023C00015500", "bid": 0.9, "bid_size": 6.0, "ask": 5.1, "ask_size": 68.0, "iv": 1.138, "open_interest": 2.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0664, "vega": 0.0181, "theta": -0.0304, "rho": 0.0079, "theo": 2.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-09-08T09:32:06", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SMMT261023P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 1.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0668, "vega": 0.0181, "theta": -0.0308, "rho": -0.0055, "theo": 1.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMMT261023C00016000", "bid": 0.6, "bid_size": 8.0, "ask": 4.8, "ask_size": 27.0, "iv": 1.1172, "open_interest": 313.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0696, "vega": 0.0188, "theta": -0.0314, "rho": 0.0076, "theo": 2.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T09:56:29", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SMMT261023P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 17.0, "iv": 1.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.3645, "gamma": 0.0701, "vega": 0.0188, "theta": -0.0317, "rho": -0.0061, "theo": 1.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "SMMT261023C00016500", "bid": 0.3, "bid_size": 30.0, "ask": 4.5, "ask_size": 8.0, "iv": 1.088, "open_interest": 0.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.072, "vega": 0.0194, "theta": -0.0323, "rho": 0.0073, "theo": 2.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SMMT261023P00016500", "bid": 0.05, "bid_size": 9.0, "ask": 3.8, "ask_size": 7.0, "iv": 1.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.0725, "vega": 0.0194, "theta": -0.0326, "rho": -0.0067, "theo": 1.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "SMMT261023C00017000", "bid": 0.5, "bid_size": 7.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.7861, "open_interest": 11.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0734, "vega": 0.0198, "theta": -0.033, "rho": 0.0069, "theo": 2.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T09:40:37", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SMMT261023P00017000", "bid": 0.2, "bid_size": 7.0, "ask": 4.0, "ask_size": 7.0, "iv": 1.0517, "open_interest": 1.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0739, "vega": 0.0198, "theta": -0.0332, "rho": -0.0073, "theo": 2.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-08T11:01:21", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "SMMT261023C00017500", "bid": 0.05, "bid_size": 9.0, "ask": 3.9, "ask_size": 8.0, "iv": 1.0931, "open_interest": 12.0, "volume": 0.0, "delta": 0.5301, "gamma": 0.0739, "vega": 0.02, "theta": -0.0335, "rho": 0.0065, "theo": 1.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-14T12:45:02", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "SMMT261023P00017500", "bid": 0.6, "bid_size": 9.0, "ask": 4.4, "ask_size": 6.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0744, "vega": 0.02, "theta": -0.0337, "rho": -0.0078, "theo": 2.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "SMMT261023C00018000", "bid": 0.2, "bid_size": 2.0, "ask": 2.95, "ask_size": 7.0, "iv": 1.2388, "open_interest": 51.0, "volume": 0.0, "delta": 0.4959, "gamma": 0.0735, "vega": 0.02, "theta": -0.0338, "rho": 0.0062, "theo": 1.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-15T11:13:03", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "SMMT261023P00018000", "bid": 0.85, "bid_size": 9.0, "ask": 4.9, "ask_size": 23.0, "iv": 1.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0741, "vega": 0.02, "theta": -0.034, "rho": -0.0084, "theo": 2.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "SMMT261023C00018500", "bid": 0.3, "bid_size": 15.0, "ask": 3.6, "ask_size": 22.0, "iv": 1.2644, "open_interest": 3.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0725, "vega": 0.0199, "theta": -0.034, "rho": 0.0058, "theo": 1.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-10T15:19:47", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SMMT261023P00018500", "bid": 1.15, "bid_size": 14.0, "ask": 4.8, "ask_size": 15.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0731, "vega": 0.0199, "theta": -0.0341, "rho": -0.0089, "theo": 3.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "SMMT261023C00019000", "bid": 0.1, "bid_size": 15.0, "ask": 3.4, "ask_size": 15.0, "iv": 1.2458, "open_interest": 9.0, "volume": 4.0, "delta": 0.4333, "gamma": 0.071, "vega": 0.0197, "theta": -0.034, "rho": 0.0054, "theo": 1.4676, "change": -0.5, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:14:23", "percent_change": -25.0, "prev_day_close": 2.00000002980232}, {"option": "SMMT261023P00019000", "bid": 1.4, "bid_size": 16.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0716, "vega": 0.0197, "theta": -0.0341, "rho": -0.0094, "theo": 3.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "SMMT261023C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 56.0, "iv": 1.2714, "open_interest": 1.0, "volume": 0.0, "delta": 0.4053, "gamma": 0.069, "vega": 0.0194, "theta": -0.0339, "rho": 0.0051, "theo": 1.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-15T15:31:37", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "SMMT261023P00019500", "bid": 1.85, "bid_size": 17.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0697, "vega": 0.0194, "theta": -0.034, "rho": -0.0098, "theo": 3.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SMMT261023C00020000", "bid": 0.3, "bid_size": 79.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.9486, "open_interest": 46.0, "volume": 1.0, "delta": 0.3794, "gamma": 0.0668, "vega": 0.0191, "theta": -0.0337, "rho": 0.0048, "theo": 1.2437, "change": -0.35, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T12:07:07", "percent_change": -25.0, "prev_day_close": 1.40000000596046}, {"option": "SMMT261023P00020000", "bid": 2.1, "bid_size": 20.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0675, "vega": 0.019, "theta": -0.0337, "rho": -0.0102, "theo": 4.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SMMT261023C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.8938, "open_interest": 0.0, "volume": 1.0, "delta": 0.334, "gamma": 0.0621, "vega": 0.0182, "theta": -0.0332, "rho": 0.0042, "theo": 1.0696, "change": -0.75, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:04:03", "percent_change": -48.3871, "prev_day_close": 1.54999995231628}, {"option": "SMMT261023P00021000", "bid": 2.85, "bid_size": 7.0, "ask": 6.8, "ask_size": 15.0, "iv": 1.0299, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0628, "vega": 0.0181, "theta": -0.0331, "rho": -0.011, "theo": 5.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SMMT261023C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 39.0, "iv": 1.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0572, "vega": 0.0173, "theta": -0.0324, "rho": 0.0038, "theo": 0.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "SMMT261023P00022000", "bid": 3.7, "bid_size": 1.0, "ask": 7.7, "ask_size": 17.0, "iv": 1.0634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.058, "vega": 0.0171, "theta": -0.0322, "rho": -0.0115, "theo": 5.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SMMT261023C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 1.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0525, "vega": 0.0164, "theta": -0.0314, "rho": 0.0034, "theo": 0.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SMMT261023P00023000", "bid": 4.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.0247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0533, "vega": 0.0161, "theta": -0.0312, "rho": -0.0119, "theo": 6.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SMMT261023C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 7.0, "iv": 1.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0482, "vega": 0.0154, "theta": -0.0305, "rho": 0.003, "theo": 0.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SMMT261023P00024000", "bid": 5.6, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.149, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.049, "vega": 0.0152, "theta": -0.0302, "rho": -0.0124, "theo": 7.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "SMMT261023C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 1.6583, "open_interest": 0.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0443, "vega": 0.0146, "theta": -0.0295, "rho": 0.0027, "theo": 0.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SMMT261023P00025000", "bid": 6.3, "bid_size": 6.0, "ask": 10.4, "ask_size": 1.0, "iv": 1.0665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0452, "vega": 0.0143, "theta": -0.0291, "rho": -0.0127, "theo": 8.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SMMT261023C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 1.7281, "open_interest": 1.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0408, "vega": 0.0138, "theta": -0.0285, "rho": 0.0025, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-08T10:50:44", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMMT261023P00026000", "bid": 7.3, "bid_size": 1.0, "ask": 11.3, "ask_size": 6.0, "iv": 1.0895, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0416, "vega": 0.0134, "theta": -0.028, "rho": -0.013, "theo": 9.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SMMT261023C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 1.7923, "open_interest": 0.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0377, "vega": 0.013, "theta": -0.0276, "rho": 0.0022, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SMMT261023P00027000", "bid": 8.2, "bid_size": 6.0, "ask": 12.2, "ask_size": 6.0, "iv": 1.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0385, "vega": 0.0126, "theta": -0.027, "rho": -0.0133, "theo": 10.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SMMT261023C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 1.8515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0349, "vega": 0.0123, "theta": -0.0266, "rho": 0.0021, "theo": 0.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261023P00028000", "bid": 9.1, "bid_size": 10.0, "ask": 13.2, "ask_size": 6.0, "iv": 1.0113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0357, "vega": 0.0118, "theta": -0.026, "rho": -0.0134, "theo": 11.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SMMT261023C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 1.9062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0324, "vega": 0.0116, "theta": -0.0257, "rho": 0.0019, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261023P00029000", "bid": 10.1, "bid_size": 1.0, "ask": 14.2, "ask_size": 6.0, "iv": 1.0661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0332, "vega": 0.0112, "theta": -0.025, "rho": -0.0135, "theo": 12.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SMMT261023C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 1.9726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0301, "vega": 0.011, "theta": -0.0249, "rho": 0.0018, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SMMT261023P00030000", "bid": 11.1, "bid_size": 1.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.031, "vega": 0.0105, "theta": -0.0241, "rho": -0.0136, "theo": 13.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SMMT261023C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 2.0198, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0281, "vega": 0.0105, "theta": -0.0241, "rho": 0.0016, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMMT261023P00031000", "bid": 12.0, "bid_size": 17.0, "ask": 16.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.029, "vega": 0.01, "theta": -0.0232, "rho": -0.0138, "theo": 14.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SMMT261023C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 1.8576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0263, "vega": 0.01, "theta": -0.0233, "rho": 0.0015, "theo": 0.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261023P00032000", "bid": 13.0, "bid_size": 7.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0272, "vega": 0.0094, "theta": -0.0223, "rho": -0.0139, "theo": 15.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SMMT261023C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 2.1375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0246, "vega": 0.0095, "theta": -0.0226, "rho": 0.0014, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261023P00033000", "bid": 14.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0256, "vega": 0.0089, "theta": -0.0215, "rho": -0.0138, "theo": 16.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SMMT261023C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0231, "vega": 0.0091, "theta": -0.0218, "rho": 0.0013, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SMMT261023P00034000", "bid": 15.1, "bid_size": 4.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0241, "vega": 0.0084, "theta": -0.0207, "rho": -0.0136, "theo": 17.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SMMT261023C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0218, "vega": 0.0087, "theta": -0.0212, "rho": 0.0012, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261023P00035000", "bid": 16.0, "bid_size": 5.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0227, "vega": 0.008, "theta": -0.02, "rho": -0.0138, "theo": 18.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SMMT261030C00005000", "bid": 10.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.8981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0045, "vega": 0.0034, "theta": -0.0092, "rho": 0.005, "theo": 12.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SMMT261030P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 4.1428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0045, "vega": 0.0034, "theta": -0.0104, "rho": -0.0007, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMMT261030C00007000", "bid": 7.9, "bid_size": 22.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0087, "vega": 0.0053, "theta": -0.0124, "rho": 0.0068, "theo": 10.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-09-18T10:33:53", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SMMT261030P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 3.1121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0087, "vega": 0.0053, "theta": -0.0134, "rho": -0.0011, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261030C00008000", "bid": 7.1, "bid_size": 6.0, "ask": 11.1, "ask_size": 5.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0116, "vega": 0.0065, "theta": -0.0141, "rho": 0.0076, "theo": 9.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SMMT261030P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 2.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0116, "vega": 0.0065, "theta": -0.015, "rho": -0.0014, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261030C00009000", "bid": 6.1, "bid_size": 6.0, "ask": 10.1, "ask_size": 6.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0153, "vega": 0.0078, "theta": -0.0159, "rho": 0.0084, "theo": 8.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SMMT261030P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 2.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0153, "vega": 0.0079, "theta": -0.0167, "rho": -0.0017, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261030C00010000", "bid": 5.2, "bid_size": 6.0, "ask": 9.1, "ask_size": 1.0, "iv": 1.0697, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0199, "vega": 0.0094, "theta": -0.0178, "rho": 0.009, "theo": 7.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SMMT261030P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 2.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0199, "vega": 0.0094, "theta": -0.0185, "rho": -0.0022, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMMT261030C00011000", "bid": 4.1, "bid_size": 13.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.8993, "open_interest": 1.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0254, "vega": 0.0112, "theta": -0.0198, "rho": 0.0096, "theo": 6.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-18T10:28:05", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SMMT261030P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0255, "vega": 0.0112, "theta": -0.0204, "rho": -0.0027, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SMMT261030C00011500", "bid": 3.9, "bid_size": 6.0, "ask": 7.8, "ask_size": 6.0, "iv": 1.0725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0286, "vega": 0.0121, "theta": -0.0208, "rho": 0.0098, "theo": 6.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SMMT261030P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 1.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0288, "vega": 0.0121, "theta": -0.0214, "rho": -0.003, "theo": 0.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SMMT261030C00012000", "bid": 3.5, "bid_size": 6.0, "ask": 7.4, "ask_size": 6.0, "iv": 1.0763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0321, "vega": 0.0131, "theta": -0.0218, "rho": 0.0099, "theo": 5.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SMMT261030P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 14.0, "iv": 1.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0322, "vega": 0.0132, "theta": -0.0224, "rho": -0.0034, "theo": 0.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMMT261030C00012500", "bid": 3.1, "bid_size": 6.0, "ask": 7.0, "ask_size": 7.0, "iv": 1.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0357, "vega": 0.0141, "theta": -0.0228, "rho": 0.01, "theo": 5.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SMMT261030P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 1.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0359, "vega": 0.0142, "theta": -0.0234, "rho": -0.0037, "theo": 0.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SMMT261030C00013000", "bid": 2.65, "bid_size": 1.0, "ask": 6.6, "ask_size": 6.0, "iv": 1.0269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0396, "vega": 0.0152, "theta": -0.0239, "rho": 0.0101, "theo": 4.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SMMT261030P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 1.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0398, "vega": 0.0152, "theta": -0.0244, "rho": -0.0042, "theo": 0.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SMMT261030C00013500", "bid": 2.2, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0436, "vega": 0.0162, "theta": -0.0249, "rho": 0.0101, "theo": 4.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "SMMT261030P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 1.3527, "open_interest": 10.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0438, "vega": 0.0163, "theta": -0.0254, "rho": -0.0046, "theo": 1.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-14T13:23:24", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SMMT261030C00014000", "bid": 2.15, "bid_size": 2.0, "ask": 5.9, "ask_size": 17.0, "iv": 1.0852, "open_interest": 4.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0475, "vega": 0.0173, "theta": -0.026, "rho": 0.01, "theo": 4.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T14:26:56", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SMMT261030P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 1.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0478, "vega": 0.0173, "theta": -0.0264, "rho": -0.0052, "theo": 1.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMMT261030C00014500", "bid": 1.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 21.0, "iv": 1.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0514, "vega": 0.0183, "theta": -0.027, "rho": 0.0099, "theo": 3.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "SMMT261030P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 1.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0517, "vega": 0.0184, "theta": -0.0274, "rho": -0.0057, "theo": 1.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SMMT261030C00015000", "bid": 1.25, "bid_size": 20.0, "ask": 5.3, "ask_size": 39.0, "iv": 1.0104, "open_interest": 0.0, "volume": 1.0, "delta": 0.7055, "gamma": 0.0549, "vega": 0.0192, "theta": -0.0279, "rho": 0.0097, "theo": 3.5198, "change": -0.4, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:29:53", "percent_change": -10.8108, "prev_day_close": 3.69999992847443}, {"option": "SMMT261030P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 46.0, "iv": 1.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0553, "vega": 0.0192, "theta": -0.0283, "rho": -0.0064, "theo": 1.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SMMT261030C00015500", "bid": 1.1, "bid_size": 1.0, "ask": 5.1, "ask_size": 58.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0581, "vega": 0.0201, "theta": -0.0287, "rho": 0.0094, "theo": 3.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "SMMT261030P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 42.0, "iv": 1.1877, "open_interest": 0.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0585, "vega": 0.0201, "theta": -0.0291, "rho": -0.0069, "theo": 1.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SMMT261030C00016000", "bid": 0.8, "bid_size": 7.0, "ask": 4.8, "ask_size": 6.0, "iv": 1.0452, "open_interest": 1.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0607, "vega": 0.0208, "theta": -0.0295, "rho": 0.0091, "theo": 2.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T11:26:29", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "SMMT261030P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 17.0, "iv": 1.1408, "open_interest": 1.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.0612, "vega": 0.0208, "theta": -0.0298, "rho": -0.0076, "theo": 1.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T12:48:13", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SMMT261030C00016500", "bid": 1.65, "bid_size": 2.0, "ask": 4.5, "ask_size": 14.0, "iv": 1.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0627, "vega": 0.0213, "theta": -0.0302, "rho": 0.0088, "theo": 2.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "SMMT261030P00016500", "bid": 0.1, "bid_size": 59.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.8316, "open_interest": 1.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0632, "vega": 0.0213, "theta": -0.0305, "rho": -0.0081, "theo": 2.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T12:18:14", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "SMMT261030C00017000", "bid": 1.55, "bid_size": 81.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.9163, "open_interest": 3.0, "volume": 1.0, "delta": 0.5789, "gamma": 0.064, "vega": 0.0217, "theta": -0.0308, "rho": 0.0084, "theo": 2.4603, "change": -0.92, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-21T13:13:44", "percent_change": -27.8788, "prev_day_close": 3.29999995231628}, {"option": "SMMT261030P00017000", "bid": 0.3, "bid_size": 16.0, "ask": 4.2, "ask_size": 16.0, "iv": 1.0311, "open_interest": 2.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0646, "vega": 0.0217, "theta": -0.031, "rho": -0.0089, "theo": 2.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T12:28:31", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "SMMT261030C00017500", "bid": 0.2, "bid_size": 15.0, "ask": 4.1, "ask_size": 15.0, "iv": 1.0576, "open_interest": 31.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.0647, "vega": 0.022, "theta": -0.0312, "rho": 0.008, "theo": 2.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T15:16:32", "percent_change": 0.0, "prev_day_close": 2.3250000923872}, {"option": "SMMT261030P00017500", "bid": 0.55, "bid_size": 42.0, "ask": 4.4, "ask_size": 7.0, "iv": 1.0016, "open_interest": 1.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0653, "vega": 0.022, "theta": -0.0315, "rho": -0.0094, "theo": 2.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-18T12:58:56", "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "SMMT261030C00018000", "bid": 0.3, "bid_size": 8.0, "ask": 3.8, "ask_size": 16.0, "iv": 1.0995, "open_interest": 35.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0647, "vega": 0.0221, "theta": -0.0316, "rho": 0.0076, "theo": 2.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T09:54:38", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SMMT261030P00018000", "bid": 0.7, "bid_size": 9.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0099, "open_interest": 0.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0654, "vega": 0.0221, "theta": -0.0318, "rho": -0.0101, "theo": 3.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "SMMT261030C00018500", "bid": 0.2, "bid_size": 7.0, "ask": 3.7, "ask_size": 9.0, "iv": 1.1346, "open_interest": 1.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0643, "vega": 0.0221, "theta": -0.0318, "rho": 0.0073, "theo": 1.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-09-14T09:35:23", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "SMMT261030P00018500", "bid": 1.0, "bid_size": 14.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9314, "open_interest": 1.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0649, "vega": 0.0221, "theta": -0.032, "rho": -0.0107, "theo": 3.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-15T11:47:30", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "SMMT261030C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 1.1183, "open_interest": 6.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0634, "vega": 0.022, "theta": -0.032, "rho": 0.0069, "theo": 1.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T15:17:15", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "SMMT261030P00019000", "bid": 1.3, "bid_size": 57.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.8898, "open_interest": 1.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0641, "vega": 0.0219, "theta": -0.0321, "rho": -0.0112, "theo": 3.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T15:01:11", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SMMT261030C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 50.0, "iv": 1.1648, "open_interest": 0.0, "volume": 1.0, "delta": 0.4361, "gamma": 0.0622, "vega": 0.0218, "theta": -0.032, "rho": 0.0066, "theo": 1.6526, "change": -0.37, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-21T15:20:23", "percent_change": -20.5556, "prev_day_close": 1.80000000074506}, {"option": "SMMT261030P00019500", "bid": 1.7, "bid_size": 15.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.9811, "open_interest": 0.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0629, "vega": 0.0218, "theta": -0.0322, "rho": -0.0118, "theo": 4.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SMMT261030C00020000", "bid": 0.05, "bid_size": 8.0, "ask": 2.5, "ask_size": 15.0, "iv": 1.032, "open_interest": 3.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0607, "vega": 0.0216, "theta": -0.032, "rho": 0.0062, "theo": 1.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-14T12:50:48", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "SMMT261030P00020000", "bid": 2.0, "bid_size": 21.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0614, "vega": 0.0214, "theta": -0.0321, "rho": -0.0121, "theo": 4.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "SMMT261030C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 1.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0591, "vega": 0.0213, "theta": -0.032, "rho": 0.0059, "theo": 1.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SMMT261030P00020500", "bid": 2.5, "bid_size": 12.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0598, "vega": 0.0211, "theta": -0.032, "rho": -0.0126, "theo": 4.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SMMT261030C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.0629, "open_interest": 3.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.0574, "vega": 0.0209, "theta": -0.0318, "rho": 0.0056, "theo": 1.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-14T10:41:27", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMMT261030P00021000", "bid": 2.75, "bid_size": 20.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.9227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0581, "vega": 0.0208, "theta": -0.0319, "rho": -0.0132, "theo": 5.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "SMMT261030C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 1.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0556, "vega": 0.0206, "theta": -0.0317, "rho": 0.0053, "theo": 1.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "SMMT261030P00021500", "bid": 3.2, "bid_size": 6.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.933, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0564, "vega": 0.0204, "theta": -0.0317, "rho": -0.0134, "theo": 5.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SMMT261030C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 1.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0538, "vega": 0.0202, "theta": -0.0315, "rho": 0.0051, "theo": 1.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMMT261030P00022000", "bid": 3.6, "bid_size": 13.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0546, "vega": 0.0198, "theta": -0.0315, "rho": -0.0137, "theo": 6.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SMMT261030C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 17.0, "iv": 1.3272, "open_interest": 4.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.052, "vega": 0.0198, "theta": -0.0312, "rho": 0.0048, "theo": 1.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-18T12:58:56", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "SMMT261030P00022500", "bid": 4.0, "bid_size": 23.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0528, "vega": 0.0195, "theta": -0.0312, "rho": -0.0142, "theo": 6.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SMMT261030C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 1.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0503, "vega": 0.0194, "theta": -0.031, "rho": 0.0046, "theo": 1.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMMT261030P00023000", "bid": 4.5, "bid_size": 7.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0511, "vega": 0.0191, "theta": -0.0309, "rho": -0.0146, "theo": 7.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "SMMT261030C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 1.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.0469, "vega": 0.0185, "theta": -0.0304, "rho": 0.0042, "theo": 0.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SMMT261030P00024000", "bid": 5.4, "bid_size": 6.0, "ask": 9.6, "ask_size": 20.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0478, "vega": 0.0181, "theta": -0.0303, "rho": -0.0148, "theo": 7.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "SMMT261030C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 1.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0438, "vega": 0.0177, "theta": -0.0299, "rho": 0.0039, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SMMT261030P00025000", "bid": 6.3, "bid_size": 6.0, "ask": 10.5, "ask_size": 20.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0447, "vega": 0.0174, "theta": -0.0297, "rho": -0.0156, "theo": 8.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SMMT261030C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 1.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.041, "vega": 0.017, "theta": -0.0292, "rho": 0.0036, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMMT261030P00026000", "bid": 7.3, "bid_size": 1.0, "ask": 11.4, "ask_size": 21.0, "iv": 1.0593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0418, "vega": 0.0166, "theta": -0.029, "rho": -0.0161, "theo": 9.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SMMT261030C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 25.0, "iv": 1.6164, "open_interest": 0.0, "volume": 1.0, "delta": 0.2183, "gamma": 0.0384, "vega": 0.0163, "theta": -0.0286, "rho": 0.0033, "theo": 0.7656, "change": -0.675, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T12:01:07", "percent_change": -65.8537, "prev_day_close": 1.02499997615814}, {"option": "SMMT261030P00027000", "bid": 8.2, "bid_size": 12.0, "ask": 12.3, "ask_size": 13.0, "iv": 1.0289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0392, "vega": 0.0157, "theta": -0.0283, "rho": -0.0161, "theo": 10.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SMMT261030C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 69.0, "iv": 1.78, "open_interest": 0.0, "volume": 1.0, "delta": 0.1782, "gamma": 0.0319, "vega": 0.0144, "theta": -0.0268, "rho": 0.0027, "theo": 0.6237, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T11:55:47", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "SMMT261030P00030000", "bid": 11.1, "bid_size": 9.0, "ask": 15.2, "ask_size": 12.0, "iv": 1.0605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0328, "vega": 0.0136, "theta": -0.0263, "rho": -0.0168, "theo": 13.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SMMT261030C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 2.0124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0244, "vega": 0.0119, "theta": -0.024, "rho": 0.002, "theo": 0.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT261030P00035000", "bid": 16.0, "bid_size": 14.0, "ask": 20.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0254, "vega": 0.011, "theta": -0.0232, "rho": -0.0175, "theo": 18.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "SMMT261120C00009000", "bid": 7.4, "bid_size": 5.0, "ask": 10.3, "ask_size": 19.0, "iv": 1.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0153, "vega": 0.0115, "theta": -0.0142, "rho": 0.0116, "theo": 8.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SMMT261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 9.0, "iv": 1.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0154, "vega": 0.0116, "theta": -0.0153, "rho": -0.0035, "theo": 0.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SMMT261120C00010000", "bid": 6.7, "bid_size": 14.0, "ask": 9.5, "ask_size": 43.0, "iv": 1.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0192, "vega": 0.0135, "theta": -0.0157, "rho": 0.0124, "theo": 7.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SMMT261120P00010000", "bid": 0.05, "bid_size": 38.0, "ask": 2.05, "ask_size": 3.0, "iv": 1.206, "open_interest": 0.0, "volume": 1.0, "delta": -0.1171, "gamma": 0.0192, "vega": 0.0136, "theta": -0.0167, "rho": -0.0043, "theo": 0.7774, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T14:34:45", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "SMMT261120C00011000", "bid": 6.0, "bid_size": 13.0, "ask": 8.8, "ask_size": 45.0, "iv": 1.6136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0236, "vega": 0.0156, "theta": -0.0173, "rho": 0.013, "theo": 7.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SMMT261120P00011000", "bid": 0.4, "bid_size": 41.0, "ask": 2.9, "ask_size": 67.0, "iv": 1.8293, "open_interest": 5.0, "volume": 70.0, "delta": -0.1446, "gamma": 0.0237, "vega": 0.0157, "theta": -0.0182, "rho": -0.0052, "theo": 0.9401, "change": -0.35, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T13:33:43", "percent_change": -36.8421, "prev_day_close": 0.949999988079071}, {"option": "SMMT261120C00012000", "bid": 5.0, "bid_size": 5.0, "ask": 8.1, "ask_size": 42.0, "iv": 1.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0284, "vega": 0.0179, "theta": -0.019, "rho": 0.0134, "theo": 6.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SMMT261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 15.0, "iv": 1.2747, "open_interest": 3.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0286, "vega": 0.0179, "theta": -0.0197, "rho": -0.0063, "theo": 1.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:41:11", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SMMT261120C00013000", "bid": 4.4, "bid_size": 24.0, "ask": 7.4, "ask_size": 50.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0334, "vega": 0.0201, "theta": -0.0206, "rho": 0.0136, "theo": 5.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SMMT261120P00013000", "bid": 0.05, "bid_size": 1322.0, "ask": 3.0, "ask_size": 24.0, "iv": 1.3314, "open_interest": 1.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0336, "vega": 0.0201, "theta": -0.0212, "rho": -0.0076, "theo": 1.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SMMT261120C00014000", "bid": 4.4, "bid_size": 29.0, "ask": 6.7, "ask_size": 113.0, "iv": 1.5367, "open_interest": 21.0, "volume": 65.0, "delta": 0.7502, "gamma": 0.0382, "vega": 0.0222, "theta": -0.0221, "rho": 0.0135, "theo": 4.8552, "change": -1.1, "open": 4.35, "high": 5.15, "low": 4.35, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T14:52:50", "percent_change": -17.6, "prev_day_close": 6.25}, {"option": "SMMT261120P00014000", "bid": 0.85, "bid_size": 20.0, "ask": 2.2, "ask_size": 4.0, "iv": 1.1383, "open_interest": 0.0, "volume": 12.0, "delta": -0.2578, "gamma": 0.0385, "vega": 0.0222, "theta": -0.0227, "rho": -0.0091, "theo": 1.7199, "change": -0.25, "open": 1.95, "high": 2.0, "low": 1.35, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T15:58:11", "percent_change": -11.6279, "prev_day_close": 2.15000000596046}, {"option": "SMMT261120C00015000", "bid": 4.0, "bid_size": 14.0, "ask": 4.7, "ask_size": 11.0, "iv": 1.2374, "open_interest": 96.0, "volume": 152.0, "delta": 0.704, "gamma": 0.0424, "vega": 0.0241, "theta": -0.0235, "rho": 0.0132, "theo": 4.2545, "change": -0.55, "open": 5.27, "high": 5.27, "low": 4.1, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T15:40:51", "percent_change": -11.4583, "prev_day_close": 4.80000019073486}, {"option": "SMMT261120P00015000", "bid": 1.1, "bid_size": 76.0, "ask": 3.0, "ask_size": 12.0, "iv": 1.1712, "open_interest": 5.0, "volume": 3.0, "delta": -0.3045, "gamma": 0.0428, "vega": 0.0241, "theta": -0.024, "rho": -0.0106, "theo": 2.114, "change": -0.81, "open": 2.36, "high": 2.36, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-09-21T15:54:08", "percent_change": -26.5574, "prev_day_close": 3.05000007152557}, {"option": "SMMT261120C00016000", "bid": 3.3, "bid_size": 13.0, "ask": 5.7, "ask_size": 64.0, "iv": 1.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0456, "vega": 0.0256, "theta": -0.0248, "rho": 0.0127, "theo": 3.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SMMT261120P00016000", "bid": 0.7, "bid_size": 77.0, "ask": 4.0, "ask_size": 11.0, "iv": 1.0899, "open_interest": 3.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0461, "vega": 0.0256, "theta": -0.0252, "rho": -0.0123, "theo": 2.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T10:08:36", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "SMMT261120C00017000", "bid": 2.95, "bid_size": 37.0, "ask": 4.3, "ask_size": 40.0, "iv": 1.3056, "open_interest": 3.0, "volume": 19.0, "delta": 0.6078, "gamma": 0.0477, "vega": 0.0266, "theta": -0.0258, "rho": 0.012, "theo": 3.2894, "change": 0.1, "open": 4.6, "high": 4.6, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T09:59:55", "percent_change": 2.77777, "prev_day_close": 3.60000014305115}, {"option": "SMMT261120P00017000", "bid": 2.2, "bid_size": 25.0, "ask": 4.2, "ask_size": 39.0, "iv": 1.2016, "open_interest": 0.0, "volume": 128.0, "delta": -0.4017, "gamma": 0.0482, "vega": 0.0266, "theta": -0.0262, "rho": -0.0139, "theo": 3.1404, "change": -0.9, "open": 3.15, "high": 3.5, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T14:54:38", "percent_change": -23.0769, "prev_day_close": 3.89999985694885}, {"option": "SMMT261120C00018000", "bid": 2.0, "bid_size": 20.0, "ask": 4.0, "ask_size": 13.0, "iv": 1.2151, "open_interest": 16.0, "volume": 8.0, "delta": 0.5618, "gamma": 0.0486, "vega": 0.0273, "theta": -0.0266, "rho": 0.0113, "theo": 2.9182, "change": -0.525, "open": 3.5, "high": 3.5, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T14:08:40", "percent_change": -15.5556, "prev_day_close": 3.375}, {"option": "SMMT261120P00018000", "bid": 3.2, "bid_size": 40.0, "ask": 5.4, "ask_size": 26.0, "iv": 1.382, "open_interest": 1.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0492, "vega": 0.0272, "theta": -0.0269, "rho": -0.0155, "theo": 3.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SMMT261120C00019000", "bid": 2.05, "bid_size": 71.0, "ask": 3.7, "ask_size": 23.0, "iv": 1.2942, "open_interest": 0.0, "volume": 80.0, "delta": 0.5191, "gamma": 0.0485, "vega": 0.0276, "theta": -0.0272, "rho": 0.0106, "theo": 2.6092, "change": -0.4, "open": 2.0, "high": 3.42, "low": 2.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T14:52:50", "percent_change": -11.9403, "prev_day_close": 3.35000002384186}, {"option": "SMMT261120P00019000", "bid": 2.65, "bid_size": 62.0, "ask": 5.8, "ask_size": 19.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0492, "vega": 0.0275, "theta": -0.0274, "rho": -0.0171, "theo": 4.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "SMMT261120C00020000", "bid": 1.95, "bid_size": 14.0, "ask": 3.3, "ask_size": 19.0, "iv": 1.314, "open_interest": 32.0, "volume": 37.0, "delta": 0.4802, "gamma": 0.0478, "vega": 0.0275, "theta": -0.0276, "rho": 0.0099, "theo": 2.3522, "change": -0.025, "open": 2.78, "high": 2.78, "low": 2.3, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T14:03:24", "percent_change": -1.05263, "prev_day_close": 2.375}, {"option": "SMMT261120P00020000", "bid": 3.2, "bid_size": 68.0, "ask": 6.3, "ask_size": 19.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0486, "vega": 0.0274, "theta": -0.0277, "rho": -0.0184, "theo": 5.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SMMT261120C00021000", "bid": 1.1, "bid_size": 34.0, "ask": 3.9, "ask_size": 71.0, "iv": 1.3678, "open_interest": 1.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.0466, "vega": 0.0273, "theta": -0.0278, "rho": 0.0092, "theo": 2.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "SMMT261120P00021000", "bid": 3.9, "bid_size": 144.0, "ask": 7.3, "ask_size": 13.0, "iv": 1.095, "open_interest": 1.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0474, "vega": 0.0271, "theta": -0.0278, "rho": -0.0198, "theo": 5.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-17T09:56:09", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SMMT261120C00022000", "bid": 1.05, "bid_size": 14.0, "ask": 2.55, "ask_size": 4.0, "iv": 1.1991, "open_interest": 9.0, "volume": 2.0, "delta": 0.4141, "gamma": 0.0451, "vega": 0.0269, "theta": -0.0279, "rho": 0.0086, "theo": 1.9558, "change": -0.975, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T11:47:09", "percent_change": -33.3333, "prev_day_close": 2.92499995231628}, {"option": "SMMT261120P00022000", "bid": 4.7, "bid_size": 146.0, "ask": 7.9, "ask_size": 19.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.046, "vega": 0.0266, "theta": -0.0278, "rho": -0.0209, "theo": 6.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SMMT261120C00023000", "bid": 0.35, "bid_size": 753.0, "ask": 3.3, "ask_size": 28.0, "iv": 1.2893, "open_interest": 23.0, "volume": 0.0, "delta": 0.3863, "gamma": 0.0434, "vega": 0.0264, "theta": -0.0279, "rho": 0.0081, "theo": 1.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-09-18T13:02:05", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SMMT261120P00023000", "bid": 5.5, "bid_size": 133.0, "ask": 8.7, "ask_size": 13.0, "iv": 1.0677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0444, "vega": 0.0261, "theta": -0.0278, "rho": -0.022, "theo": 7.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SMMT261120C00024000", "bid": 0.5, "bid_size": 14.0, "ask": 2.0, "ask_size": 7.0, "iv": 1.1371, "open_interest": 4.0, "volume": 1.0, "delta": 0.3615, "gamma": 0.0418, "vega": 0.0258, "theta": -0.0278, "rho": 0.0076, "theo": 1.669, "change": -0.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:03:45", "percent_change": -1.63934, "prev_day_close": 1.52499997615814}, {"option": "SMMT261120P00024000", "bid": 6.4, "bid_size": 146.0, "ask": 9.4, "ask_size": 9.0, "iv": 1.0549, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0427, "vega": 0.0254, "theta": -0.0276, "rho": -0.0228, "theo": 8.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SMMT261120C00025000", "bid": 0.8, "bid_size": 20.0, "ask": 2.1, "ask_size": 10.0, "iv": 1.2855, "open_interest": 19.0, "volume": 3.0, "delta": 0.3394, "gamma": 0.0401, "vega": 0.0252, "theta": -0.0276, "rho": 0.0072, "theo": 1.554, "change": -0.585, "open": 2.15, "high": 2.15, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-21T13:13:47", "percent_change": -32.0548, "prev_day_close": 1.82499998807907}, {"option": "SMMT261120P00025000", "bid": 7.2, "bid_size": 123.0, "ask": 10.3, "ask_size": 12.0, "iv": 1.0524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.041, "vega": 0.0247, "theta": -0.0273, "rho": -0.0237, "theo": 9.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SMMT270115C00001000", "bid": 14.0, "bid_size": 46.0, "ask": 17.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0014, "theta": 0.0, "rho": 0.0027, "theo": 16.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-08-26T13:28:55", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SMMT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 941.0, "iv": 7.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0016, "rho": -0.0005, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270115C00002000", "bid": 13.1, "bid_size": 46.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0007, "rho": 0.0054, "theo": 15.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "SMMT270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 943.0, "iv": 4.7165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0027, "rho": -0.001, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270115C00003000", "bid": 12.3, "bid_size": 138.0, "ask": 16.0, "ask_size": 13.0, "iv": 1.4514, "open_interest": 204.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0023, "vega": 0.0043, "theta": -0.002, "rho": 0.008, "theo": 14.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-28T15:10:11", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SMMT270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 2.0978, "open_interest": 5.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0023, "vega": 0.0044, "theta": -0.0038, "rho": -0.0016, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-24T15:35:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMMT270115C00004000", "bid": 11.4, "bid_size": 66.0, "ask": 15.1, "ask_size": 13.0, "iv": 1.5191, "open_interest": 6.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0036, "vega": 0.0062, "theta": -0.0032, "rho": 0.0104, "theo": 13.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-25T10:23:43", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SMMT270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 2.8614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0036, "vega": 0.0062, "theta": -0.005, "rho": -0.0024, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SMMT270115C00005000", "bid": 10.7, "bid_size": 7.0, "ask": 14.2, "ask_size": 17.0, "iv": 1.6072, "open_interest": 120.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0052, "vega": 0.0083, "theta": -0.0046, "rho": 0.0126, "theo": 12.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-08T15:47:29", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SMMT270115P00005000", "bid": 0.2, "bid_size": 1.0, "ask": 1.55, "ask_size": 5.0, "iv": 2.2362, "open_interest": 1015.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0052, "vega": 0.0084, "theta": -0.0062, "rho": -0.0033, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-04T12:03:48", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SMMT270115C00006000", "bid": 10.2, "bid_size": 5.0, "ask": 13.4, "ask_size": 13.0, "iv": 1.7288, "open_interest": 22.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.007, "vega": 0.0106, "theta": -0.006, "rho": 0.0145, "theo": 11.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-09-14T12:33:16", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SMMT270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.4719, "open_interest": 35.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0071, "vega": 0.0107, "theta": -0.0075, "rho": -0.0044, "theo": 0.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-09T12:03:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270115C00007000", "bid": 9.4, "bid_size": 5.0, "ask": 12.6, "ask_size": 19.0, "iv": 1.6475, "open_interest": 11.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0091, "vega": 0.0132, "theta": -0.0075, "rho": 0.0162, "theo": 10.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-03T09:45:37", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SMMT270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 70.0, "iv": 2.0432, "open_interest": 12.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0092, "vega": 0.0132, "theta": -0.0089, "rho": -0.0058, "theo": 0.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-02T15:34:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SMMT270115C00008000", "bid": 8.6, "bid_size": 8.0, "ask": 11.8, "ask_size": 20.0, "iv": 1.5612, "open_interest": 222.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0114, "vega": 0.0158, "theta": -0.009, "rho": 0.0177, "theo": 10.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.52, "last_trade_time": "2026-09-14T13:09:07", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SMMT270115P00008000", "bid": 0.15, "bid_size": 6.0, "ask": 1.6, "ask_size": 5.0, "iv": 1.4764, "open_interest": 1535.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0115, "vega": 0.0159, "theta": -0.0103, "rho": -0.0074, "theo": 0.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-17T15:57:11", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SMMT270115C00009000", "bid": 8.5, "bid_size": 41.0, "ask": 11.1, "ask_size": 59.0, "iv": 1.6826, "open_interest": 3.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0138, "vega": 0.0186, "theta": -0.0105, "rho": 0.0189, "theo": 9.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-09-03T14:38:30", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SMMT270115P00009000", "bid": 0.1, "bid_size": 253.0, "ask": 1.7, "ask_size": 109.0, "iv": 1.3099, "open_interest": 17151.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.014, "vega": 0.0186, "theta": -0.0117, "rho": -0.0091, "theo": 1.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T14:51:10", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SMMT270115C00010000", "bid": 8.3, "bid_size": 25.0, "ask": 10.0, "ask_size": 23.0, "iv": 1.6393, "open_interest": 11619.0, "volume": 31.0, "delta": 0.8699, "gamma": 0.0163, "vega": 0.0213, "theta": -0.012, "rho": 0.0198, "theo": 8.6842, "change": -1.05, "open": 10.4, "high": 10.4, "low": 8.46, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T11:23:27", "percent_change": -10.8808, "prev_day_close": 9.65000009536743}, {"option": "SMMT270115P00010000", "bid": 1.35, "bid_size": 17.0, "ask": 2.0, "ask_size": 78.0, "iv": 1.5209, "open_interest": 8763.0, "volume": 50.0, "delta": -0.1404, "gamma": 0.0165, "vega": 0.0214, "theta": -0.013, "rho": -0.0111, "theo": 1.467, "change": -0.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T14:19:35", "percent_change": -10.3448, "prev_day_close": 1.44999998807907}, {"option": "SMMT270115C00011000", "bid": 7.1, "bid_size": 148.0, "ask": 9.7, "ask_size": 138.0, "iv": 1.5464, "open_interest": 252.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0188, "vega": 0.024, "theta": -0.0133, "rho": 0.0204, "theo": 8.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-04T10:26:29", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SMMT270115P00011000", "bid": 0.5, "bid_size": 356.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.1595, "open_interest": 675.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.019, "vega": 0.024, "theta": -0.0143, "rho": -0.0132, "theo": 1.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T11:46:33", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SMMT270115C00012000", "bid": 7.0, "bid_size": 23.0, "ask": 9.0, "ask_size": 150.0, "iv": 1.5862, "open_interest": 613.0, "volume": 2.0, "delta": 0.8143, "gamma": 0.0212, "vega": 0.0265, "theta": -0.0146, "rho": 0.0208, "theo": 7.4084, "change": -2.2, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T11:13:25", "percent_change": -25.5814, "prev_day_close": 8.60000014305115}, {"option": "SMMT270115P00012000", "bid": 1.95, "bid_size": 51.0, "ask": 2.5, "ask_size": 51.0, "iv": 1.3857, "open_interest": 1823.0, "volume": 11.0, "delta": -0.1966, "gamma": 0.0214, "vega": 0.0266, "theta": -0.0155, "rho": -0.0155, "theo": 2.166, "change": -0.175, "open": 2.1, "high": 2.2, "low": 2.1, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T12:00:30", "percent_change": -7.36842, "prev_day_close": 2.375}, {"option": "SMMT270115C00013000", "bid": 6.6, "bid_size": 5.0, "ask": 7.5, "ask_size": 112.0, "iv": 1.4156, "open_interest": 740.0, "volume": 31.0, "delta": 0.7844, "gamma": 0.0235, "vega": 0.0288, "theta": -0.0158, "rho": 0.0211, "theo": 6.8343, "change": -0.05, "open": 7.9, "high": 7.9, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T11:40:42", "percent_change": -0.740741, "prev_day_close": 6.75}, {"option": "SMMT270115P00013000", "bid": 1.5, "bid_size": 216.0, "ask": 3.1, "ask_size": 109.0, "iv": 1.2438, "open_interest": 2008.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0237, "vega": 0.0289, "theta": -0.0166, "rho": -0.0179, "theo": 2.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T13:06:35", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SMMT270115C00014000", "bid": 5.7, "bid_size": 33.0, "ask": 7.0, "ask_size": 113.0, "iv": 1.3373, "open_interest": 1173.0, "volume": 7.0, "delta": 0.7535, "gamma": 0.0255, "vega": 0.0309, "theta": -0.0168, "rho": 0.0211, "theo": 6.3022, "change": -1.25, "open": 6.7, "high": 6.7, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T13:08:08", "percent_change": -16.7785, "prev_day_close": 7.4500002861023}, {"option": "SMMT270115P00014000", "bid": 1.85, "bid_size": 249.0, "ask": 3.4, "ask_size": 70.0, "iv": 1.1893, "open_interest": 1853.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0258, "vega": 0.031, "theta": -0.0175, "rho": -0.0202, "theo": 3.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-14T11:09:31", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SMMT270115C00015000", "bid": 5.6, "bid_size": 3.0, "ask": 6.3, "ask_size": 55.0, "iv": 1.3488, "open_interest": 5062.0, "volume": 53.0, "delta": 0.7222, "gamma": 0.0274, "vega": 0.0327, "theta": -0.0177, "rho": 0.021, "theo": 5.8105, "change": -0.85, "open": 5.7, "high": 5.8, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T14:39:30", "percent_change": -13.3858, "prev_day_close": 6.35000014305115}, {"option": "SMMT270115P00015000", "bid": 3.2, "bid_size": 36.0, "ask": 3.9, "ask_size": 44.0, "iv": 1.311, "open_interest": 6026.0, "volume": 73.0, "delta": -0.29, "gamma": 0.0278, "vega": 0.0328, "theta": -0.0183, "rho": -0.0228, "theo": 3.534, "change": -0.05, "open": 3.69, "high": 3.69, "low": 3.53, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:34:53", "percent_change": -1.36986, "prev_day_close": 3.64999997615814}, {"option": "SMMT270115C00016000", "bid": 5.0, "bid_size": 27.0, "ask": 5.8, "ask_size": 66.0, "iv": 1.3054, "open_interest": 1607.0, "volume": 7.0, "delta": 0.6907, "gamma": 0.029, "vega": 0.0343, "theta": -0.0185, "rho": 0.0207, "theo": 5.3577, "change": -0.65, "open": 5.3, "high": 5.3, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T14:53:40", "percent_change": -11.1111, "prev_day_close": 5.84999990463257}, {"option": "SMMT270115P00016000", "bid": 2.15, "bid_size": 330.0, "ask": 4.5, "ask_size": 59.0, "iv": 1.078, "open_interest": 183.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0294, "vega": 0.0344, "theta": -0.019, "rho": -0.0252, "theo": 4.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-16T14:54:51", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SMMT270115C00017000", "bid": 4.5, "bid_size": 51.0, "ask": 6.8, "ask_size": 163.0, "iv": 1.4833, "open_interest": 479.0, "volume": 6.0, "delta": 0.6595, "gamma": 0.0303, "vega": 0.0356, "theta": -0.0191, "rho": 0.0203, "theo": 4.9415, "change": -0.41, "open": 4.93, "high": 5.84, "low": 4.69, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-09-21T13:54:14", "percent_change": -8.03921, "prev_day_close": 5.09999990463257}, {"option": "SMMT270115P00017000", "bid": 3.3, "bid_size": 151.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1304, "open_interest": 471.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0308, "vega": 0.0356, "theta": -0.0195, "rho": -0.0278, "theo": 4.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T13:23:24", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SMMT270115C00018000", "bid": 4.0, "bid_size": 5.0, "ask": 4.7, "ask_size": 33.0, "iv": 1.2706, "open_interest": 3500.0, "volume": 109.0, "delta": 0.6286, "gamma": 0.0314, "vega": 0.0366, "theta": -0.0196, "rho": 0.0198, "theo": 4.5597, "change": -0.55, "open": 5.3, "high": 5.3, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T14:02:45", "percent_change": -11.1111, "prev_day_close": 4.94999980926514}, {"option": "SMMT270115P00018000", "bid": 4.2, "bid_size": 182.0, "ask": 5.7, "ask_size": 50.0, "iv": 1.1904, "open_interest": 1799.0, "volume": 22.0, "delta": -0.3851, "gamma": 0.032, "vega": 0.0366, "theta": -0.0199, "rho": -0.0301, "theo": 5.2545, "change": 0.1, "open": 5.1, "high": 5.2, "low": 5.1, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T10:33:31", "percent_change": 1.96078, "prev_day_close": 5.10000014305115}, {"option": "SMMT270115C00019000", "bid": 3.9, "bid_size": 31.0, "ask": 4.4, "ask_size": 59.0, "iv": 1.2497, "open_interest": 384.0, "volume": 3.0, "delta": 0.5985, "gamma": 0.0323, "vega": 0.0374, "theta": -0.0199, "rho": 0.0193, "theo": 4.2099, "change": -0.85, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:26:51", "percent_change": -17.5258, "prev_day_close": 4.84999990463257}, {"option": "SMMT270115P00019000", "bid": 4.0, "bid_size": 229.0, "ask": 7.6, "ask_size": 119.0, "iv": 1.24, "open_interest": 1119.0, "volume": 0.0, "delta": -0.4159, "gamma": 0.0329, "vega": 0.0374, "theta": -0.0201, "rho": -0.0327, "theo": 5.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-09-15T11:51:29", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SMMT270115C00020000", "bid": 3.8, "bid_size": 8.0, "ask": 4.2, "ask_size": 42.0, "iv": 1.2886, "open_interest": 11073.0, "volume": 826.0, "delta": 0.5692, "gamma": 0.0329, "vega": 0.038, "theta": -0.0202, "rho": 0.0187, "theo": 3.8895, "change": -0.35, "open": 4.29, "high": 4.3, "low": 3.78, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T14:37:19", "percent_change": -8.43374, "prev_day_close": 4.15000009536743}, {"option": "SMMT270115P00020000", "bid": 4.7, "bid_size": 259.0, "ask": 8.3, "ask_size": 111.0, "iv": 1.2414, "open_interest": 5662.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.0336, "vega": 0.0378, "theta": -0.0203, "rho": -0.0349, "theo": 6.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-09-11T10:36:37", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "SMMT270115C00021000", "bid": 3.0, "bid_size": 74.0, "ask": 4.5, "ask_size": 133.0, "iv": 1.2944, "open_interest": 64.0, "volume": 5.0, "delta": 0.5409, "gamma": 0.0333, "vega": 0.0383, "theta": -0.0203, "rho": 0.0181, "theo": 3.5966, "change": 0.025, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-21T09:45:13", "percent_change": 0.636941, "prev_day_close": 3.92500007152557}, {"option": "SMMT270115P00021000", "bid": 5.5, "bid_size": 121.0, "ask": 8.9, "ask_size": 17.0, "iv": 1.2364, "open_interest": 53.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0342, "vega": 0.0381, "theta": -0.0203, "rho": -0.037, "theo": 7.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-09-04T12:16:50", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SMMT270115C00022000", "bid": 2.9, "bid_size": 44.0, "ask": 5.3, "ask_size": 140.0, "iv": 1.4514, "open_interest": 59.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.0336, "vega": 0.0384, "theta": -0.0203, "rho": 0.0175, "theo": 3.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-09-18T15:31:26", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SMMT270115P00022000", "bid": 6.2, "bid_size": 74.0, "ask": 9.6, "ask_size": 17.0, "iv": 1.2256, "open_interest": 7.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0345, "vega": 0.0382, "theta": -0.0203, "rho": -0.0392, "theo": 7.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-07-16T12:45:28", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SMMT270115C00023000", "bid": 1.9, "bid_size": 5.0, "ask": 3.7, "ask_size": 5.0, "iv": 1.1725, "open_interest": 2038.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.0336, "vega": 0.0384, "theta": -0.0203, "rho": 0.0168, "theo": 3.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-09-15T14:57:35", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SMMT270115P00023000", "bid": 7.0, "bid_size": 27.0, "ask": 9.9, "ask_size": 6.0, "iv": 1.1695, "open_interest": 119.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0346, "vega": 0.038, "theta": -0.0201, "rho": -0.041, "theo": 8.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-15T11:10:34", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SMMT270115C00024000", "bid": 1.5, "bid_size": 273.0, "ask": 4.8, "ask_size": 211.0, "iv": 1.3197, "open_interest": 861.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0335, "vega": 0.0382, "theta": -0.0201, "rho": 0.0162, "theo": 2.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-09-15T13:59:30", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SMMT270115P00024000", "bid": 7.8, "bid_size": 80.0, "ask": 11.0, "ask_size": 44.0, "iv": 1.2139, "open_interest": 4.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0346, "vega": 0.0378, "theta": -0.0199, "rho": -0.0429, "theo": 9.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-09-17T10:31:10", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SMMT270115C00025000", "bid": 2.2, "bid_size": 13.0, "ask": 3.4, "ask_size": 104.0, "iv": 1.2799, "open_interest": 13292.0, "volume": 84.0, "delta": 0.4389, "gamma": 0.0333, "vega": 0.0379, "theta": -0.02, "rho": 0.0155, "theo": 2.653, "change": -0.2, "open": 2.4, "high": 3.1, "low": 2.4, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T15:48:17", "percent_change": -7.01754, "prev_day_close": 2.84999990463257}, {"option": "SMMT270115P00025000", "bid": 10.0, "bid_size": 50.0, "ask": 11.0, "ask_size": 64.0, "iv": 1.2943, "open_interest": 74.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0345, "vega": 0.0373, "theta": -0.0197, "rho": -0.0445, "theo": 10.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-05-28T12:00:27", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SMMT270115C00026000", "bid": 2.25, "bid_size": 27.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.2219, "open_interest": 45.0, "volume": 1.0, "delta": 0.4164, "gamma": 0.033, "vega": 0.0374, "theta": -0.0197, "rho": 0.0148, "theo": 2.4647, "change": 0.825, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:30:04", "percent_change": 37.931, "prev_day_close": 2.17500007152557}, {"option": "SMMT270115P00026000", "bid": 9.4, "bid_size": 69.0, "ask": 12.5, "ask_size": 54.0, "iv": 1.1958, "open_interest": 1.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0343, "vega": 0.0368, "theta": -0.0193, "rho": -0.0459, "theo": 11.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-05-29T12:05:21", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SMMT270115C00027000", "bid": 0.7, "bid_size": 214.0, "ask": 3.2, "ask_size": 110.0, "iv": 1.1439, "open_interest": 69.0, "volume": 0.0, "delta": 0.3949, "gamma": 0.0326, "vega": 0.0369, "theta": -0.0194, "rho": 0.0142, "theo": 2.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-20T12:00:16", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SMMT270115P00027000", "bid": 10.2, "bid_size": 57.0, "ask": 13.3, "ask_size": 16.0, "iv": 1.1869, "open_interest": 11.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.034, "vega": 0.0362, "theta": -0.019, "rho": -0.0474, "theo": 11.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-29T13:05:06", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SMMT270115C00028000", "bid": 0.65, "bid_size": 16.0, "ask": 4.2, "ask_size": 37.0, "iv": 1.316, "open_interest": 181.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0321, "vega": 0.0363, "theta": -0.0191, "rho": 0.0136, "theo": 2.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-14T12:51:12", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "SMMT270115P00028000", "bid": 11.1, "bid_size": 44.0, "ask": 13.6, "ask_size": 7.0, "iv": 1.1144, "open_interest": 124.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0336, "vega": 0.0354, "theta": -0.0186, "rho": -0.0486, "theo": 12.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-05-06T11:06:00", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SMMT270115C00029000", "bid": 0.35, "bid_size": 653.0, "ask": 4.1, "ask_size": 77.0, "iv": 1.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.0315, "vega": 0.0357, "theta": -0.0187, "rho": 0.013, "theo": 1.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "SMMT270115P00029000", "bid": 11.9, "bid_size": 173.0, "ask": 14.9, "ask_size": 38.0, "iv": 1.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0331, "vega": 0.0346, "theta": -0.0181, "rho": -0.0497, "theo": 13.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SMMT270115C00030000", "bid": 1.3, "bid_size": 146.0, "ask": 2.4, "ask_size": 88.0, "iv": 1.2337, "open_interest": 3251.0, "volume": 1.0, "delta": 0.3372, "gamma": 0.0309, "vega": 0.035, "theta": -0.0184, "rho": 0.0124, "theo": 1.8546, "change": 0.085, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-09-21T12:52:25", "percent_change": 4.09638, "prev_day_close": 2.07500004768372}, {"option": "SMMT270115P00030000", "bid": 13.1, "bid_size": 78.0, "ask": 15.3, "ask_size": 40.0, "iv": 1.1478, "open_interest": 16.0, "volume": 0.0, "delta": -0.686, "gamma": 0.0326, "vega": 0.0337, "theta": -0.0177, "rho": -0.0504, "theo": 14.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-04-29T13:06:42", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SMMT270115C00031000", "bid": 0.25, "bid_size": 1220.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.0717, "open_interest": 9.0, "volume": 0.0, "delta": 0.3201, "gamma": 0.0303, "vega": 0.0342, "theta": -0.018, "rho": 0.0119, "theo": 1.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-14T10:36:40", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SMMT270115P00031000", "bid": 13.6, "bid_size": 170.0, "ask": 16.5, "ask_size": 25.0, "iv": 1.1361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.032, "vega": 0.0329, "theta": -0.0172, "rho": -0.0516, "theo": 15.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SMMT270115C00032000", "bid": 0.25, "bid_size": 541.0, "ask": 2.35, "ask_size": 9.0, "iv": 1.1361, "open_interest": 115.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0296, "vega": 0.0334, "theta": -0.0176, "rho": 0.0114, "theo": 1.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-09-14T12:34:40", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "SMMT270115P00032000", "bid": 14.5, "bid_size": 62.0, "ask": 17.7, "ask_size": 7.0, "iv": 1.1871, "open_interest": 6.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0314, "vega": 0.0319, "theta": -0.0167, "rho": -0.0519, "theo": 16.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-04-29T13:23:26", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SMMT270115C00033000", "bid": 0.15, "bid_size": 6.0, "ask": 2.0, "ask_size": 7.0, "iv": 1.0927, "open_interest": 1.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0289, "vega": 0.0326, "theta": -0.0171, "rho": 0.0109, "theo": 1.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-09-08T11:56:42", "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "SMMT270115P00033000", "bid": 15.4, "bid_size": 59.0, "ask": 18.7, "ask_size": 5.0, "iv": 1.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0308, "vega": 0.0309, "theta": -0.0162, "rho": -0.0523, "theo": 17.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SMMT270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 1.2601, "open_interest": 2.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0282, "vega": 0.0318, "theta": -0.0167, "rho": 0.0104, "theo": 1.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-14T11:16:37", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SMMT270115P00034000", "bid": 16.3, "bid_size": 59.0, "ask": 19.5, "ask_size": 5.0, "iv": 1.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0302, "vega": 0.0298, "theta": -0.0157, "rho": -0.0524, "theo": 18.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "SMMT270115C00035000", "bid": 0.2, "bid_size": 7.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.0681, "open_interest": 1607.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0274, "vega": 0.031, "theta": -0.0163, "rho": 0.0099, "theo": 1.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-17T11:55:30", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "SMMT270115P00035000", "bid": 17.6, "bid_size": 61.0, "ask": 20.5, "ask_size": 5.0, "iv": 1.2662, "open_interest": 1.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0296, "vega": 0.0289, "theta": -0.0152, "rho": -0.0532, "theo": 18.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-04-27T15:52:58", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "SMMT270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 1.287, "open_interest": 1790.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.026, "vega": 0.0293, "theta": -0.0154, "rho": 0.0091, "theo": 1.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-09-09T13:00:45", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMMT270115P00037000", "bid": 19.0, "bid_size": 62.0, "ask": 22.3, "ask_size": 6.0, "iv": 1.1761, "open_interest": 2.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0283, "vega": 0.0268, "theta": -0.0142, "rho": -0.0531, "theo": 20.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-05-01T14:25:10", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SMMT270115C00040000", "bid": 0.05, "bid_size": 5.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.2556, "open_interest": 1811.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0238, "vega": 0.0269, "theta": -0.0141, "rho": 0.0079, "theo": 0.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T14:49:28", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SMMT270115P00040000", "bid": 21.8, "bid_size": 62.0, "ask": 24.9, "ask_size": 5.0, "iv": 1.1117, "open_interest": 4.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0264, "vega": 0.0238, "theta": -0.0127, "rho": -0.052, "theo": 23.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-09-15T11:53:20", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "SMMT270115C00042000", "bid": 0.7, "bid_size": 13.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.2219, "open_interest": 31.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0224, "vega": 0.0253, "theta": -0.0133, "rho": 0.0072, "theo": 0.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T11:16:37", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SMMT270115P00042000", "bid": 23.7, "bid_size": 125.0, "ask": 26.5, "ask_size": 17.0, "iv": 0.9493, "open_interest": 8.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0251, "vega": 0.0216, "theta": -0.0117, "rho": -0.0508, "theo": 25.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.81, "last_trade_time": "2026-07-30T10:35:43", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "SMMT270115C00045000", "bid": 0.4, "bid_size": 24.0, "ask": 1.0, "ask_size": 41.0, "iv": 1.2276, "open_interest": 206.0, "volume": 1.0, "delta": 0.1598, "gamma": 0.0204, "vega": 0.0231, "theta": -0.0122, "rho": 0.0063, "theo": 0.7281, "change": 0.325, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T09:30:23", "percent_change": 52.0, "prev_day_close": 0.625000014901161}, {"option": "SMMT270115P00045000", "bid": 26.6, "bid_size": 112.0, "ask": 29.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0233, "vega": 0.0186, "theta": -0.0103, "rho": -0.0477, "theo": 28.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.91, "last_trade_time": "2026-06-12T15:32:32", "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "SMMT270115C00047000", "bid": 0.5, "bid_size": 20.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.2172, "open_interest": 1086.0, "volume": 2.0, "delta": 0.1456, "gamma": 0.0191, "vega": 0.0217, "theta": -0.0114, "rho": 0.0058, "theo": 0.6515, "change": 0.15, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T12:19:49", "percent_change": 27.2727, "prev_day_close": 0.549999997019768}, {"option": "SMMT270115P00047000", "bid": 28.5, "bid_size": 121.0, "ask": 31.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0223, "vega": 0.0166, "theta": -0.0093, "rho": -0.0448, "theo": 30.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "SMMT270115C00050000", "bid": 0.4, "bid_size": 19.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.2156, "open_interest": 3238.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0174, "vega": 0.0198, "theta": -0.0104, "rho": 0.0051, "theo": 0.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T13:11:48", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SMMT270115P00050000", "bid": 31.4, "bid_size": 118.0, "ask": 34.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0209, "vega": 0.0138, "theta": -0.0079, "rho": -0.0397, "theo": 33.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-04-28T10:26:52", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "SMMT270319C00001000", "bid": 14.1, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0021, "theta": 0.0, "rho": 0.0037, "theo": 16.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-04T15:29:22", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SMMT270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 664.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0014, "rho": -0.001, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT270319C00002000", "bid": 13.1, "bid_size": 1.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0004, "rho": 0.0075, "theo": 15.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "SMMT270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1070.0, "iv": 3.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0024, "rho": -0.002, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT270319C00003000", "bid": 12.1, "bid_size": 1.0, "ask": 15.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0024, "vega": 0.0064, "theta": -0.0014, "rho": 0.0111, "theo": 14.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "SMMT270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 2.8329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0024, "vega": 0.0064, "theta": -0.0032, "rho": -0.0032, "theo": 0.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270319C00004000", "bid": 11.2, "bid_size": 59.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0037, "vega": 0.0089, "theta": -0.0024, "rho": 0.0144, "theo": 13.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SMMT270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 2.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0037, "vega": 0.0089, "theta": -0.0042, "rho": -0.0046, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270319C00005000", "bid": 10.4, "bid_size": 66.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.8593, "open_interest": 20.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0052, "vega": 0.0116, "theta": -0.0035, "rho": 0.0174, "theo": 12.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-09T14:13:15", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SMMT270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 37.0, "iv": 2.0015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0052, "vega": 0.0116, "theta": -0.0051, "rho": -0.0062, "theo": 0.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270319C00006000", "bid": 9.6, "bid_size": 55.0, "ask": 13.3, "ask_size": 13.0, "iv": 1.0346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0069, "vega": 0.0145, "theta": -0.0045, "rho": 0.02, "theo": 12.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SMMT270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 50.0, "iv": 1.7911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0069, "vega": 0.0146, "theta": -0.006, "rho": -0.0082, "theo": 0.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270319C00007000", "bid": 9.4, "bid_size": 5.0, "ask": 12.5, "ask_size": 14.0, "iv": 1.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0087, "vega": 0.0176, "theta": -0.0056, "rho": 0.0224, "theo": 11.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SMMT270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 36.0, "iv": 1.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0088, "vega": 0.0177, "theta": -0.007, "rho": -0.0104, "theo": 0.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SMMT270319C00008000", "bid": 8.7, "bid_size": 5.0, "ask": 11.8, "ask_size": 14.0, "iv": 1.2491, "open_interest": 1.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0106, "vega": 0.0207, "theta": -0.0066, "rho": 0.0244, "theo": 10.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-04T12:36:09", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SMMT270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 50.0, "iv": 1.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0108, "vega": 0.0208, "theta": -0.0079, "rho": -0.0129, "theo": 1.2323, "change": 0.0, "open": 0.0, "high": 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": "SMMT270319C00009000", "bid": 8.0, "bid_size": 5.0, "ask": 11.2, "ask_size": 14.0, "iv": 1.243, "open_interest": 1.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0126, "vega": 0.0239, "theta": -0.0077, "rho": 0.026, "theo": 9.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-15T15:56:07", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SMMT270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 51.0, "iv": 1.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0128, "vega": 0.024, "theta": -0.0088, "rho": -0.0156, "theo": 1.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SMMT270319C00010000", "bid": 7.3, "bid_size": 5.0, "ask": 10.7, "ask_size": 14.0, "iv": 1.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0147, "vega": 0.027, "theta": -0.0086, "rho": 0.0272, "theo": 9.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "SMMT270319P00010000", "bid": 0.1, "bid_size": 6.0, "ask": 3.7, "ask_size": 32.0, "iv": 1.3205, "open_interest": 2.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0149, "vega": 0.0271, "theta": -0.0097, "rho": -0.0185, "theo": 1.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T11:53:37", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SMMT270319C00011000", "bid": 6.9, "bid_size": 8.0, "ask": 10.1, "ask_size": 14.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0166, "vega": 0.03, "theta": -0.0096, "rho": 0.0282, "theo": 8.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SMMT270319P00011000", "bid": 0.2, "bid_size": 1057.0, "ask": 4.1, "ask_size": 14.0, "iv": 1.2516, "open_interest": 1.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0169, "vega": 0.0301, "theta": -0.0106, "rho": -0.0216, "theo": 2.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-17T13:02:58", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SMMT270319C00012000", "bid": 6.3, "bid_size": 8.0, "ask": 9.7, "ask_size": 16.0, "iv": 1.2567, "open_interest": 4.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0185, "vega": 0.0328, "theta": -0.0104, "rho": 0.0289, "theo": 7.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-09-15T10:39:13", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SMMT270319P00012000", "bid": 0.55, "bid_size": 14.0, "ask": 4.6, "ask_size": 17.0, "iv": 1.2358, "open_interest": 15.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0188, "vega": 0.0329, "theta": -0.0113, "rho": -0.025, "theo": 2.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-15T10:15:00", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SMMT270319C00013000", "bid": 5.9, "bid_size": 6.0, "ask": 9.0, "ask_size": 18.0, "iv": 1.233, "open_interest": 51.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0203, "vega": 0.0353, "theta": -0.0112, "rho": 0.0293, "theo": 7.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-15T12:51:41", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SMMT270319P00013000", "bid": 1.05, "bid_size": 33.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.2047, "open_interest": 66.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0207, "vega": 0.0355, "theta": -0.012, "rho": -0.0283, "theo": 3.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-04T10:17:51", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SMMT270319C00014000", "bid": 5.8, "bid_size": 88.0, "ask": 8.8, "ask_size": 128.0, "iv": 1.3096, "open_interest": 114.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0219, "vega": 0.0377, "theta": -0.012, "rho": 0.0295, "theo": 6.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-08T10:30:26", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SMMT270319P00014000", "bid": 1.6, "bid_size": 80.0, "ask": 5.5, "ask_size": 71.0, "iv": 1.2143, "open_interest": 2.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0224, "vega": 0.0378, "theta": -0.0126, "rho": -0.0319, "theo": 3.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "SMMT270319C00015000", "bid": 5.9, "bid_size": 99.0, "ask": 8.4, "ask_size": 18.0, "iv": 1.1185, "open_interest": 1027.0, "volume": 62.0, "delta": 0.7369, "gamma": 0.0234, "vega": 0.0398, "theta": -0.0126, "rho": 0.0295, "theo": 6.4842, "change": -0.6, "open": 6.2, "high": 6.35, "low": 6.2, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T12:50:09", "percent_change": -8.69565, "prev_day_close": 6.89999985694885}, {"option": "SMMT270319P00015000", "bid": 2.2, "bid_size": 72.0, "ask": 6.0, "ask_size": 72.0, "iv": 1.2083, "open_interest": 4.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0239, "vega": 0.0399, "theta": -0.0132, "rho": -0.0353, "theo": 4.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-17T10:23:42", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SMMT270319C00016000", "bid": 5.4, "bid_size": 63.0, "ask": 8.0, "ask_size": 16.0, "iv": 1.1059, "open_interest": 15.0, "volume": 1.0, "delta": 0.7099, "gamma": 0.0247, "vega": 0.0416, "theta": -0.0131, "rho": 0.0293, "theo": 6.0575, "change": -0.64, "open": 5.86, "high": 5.86, "low": 5.86, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-09-21T12:36:07", "percent_change": -9.84615, "prev_day_close": 6.5}, {"option": "SMMT270319P00016000", "bid": 2.8, "bid_size": 66.0, "ask": 6.5, "ask_size": 23.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0253, "vega": 0.0417, "theta": -0.0136, "rho": -0.0389, "theo": 4.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "SMMT270319C00017000", "bid": 5.0, "bid_size": 89.0, "ask": 5.8, "ask_size": 17.0, "iv": 1.1218, "open_interest": 67.0, "volume": 4.0, "delta": 0.6831, "gamma": 0.0258, "vega": 0.0432, "theta": -0.0136, "rho": 0.029, "theo": 5.6628, "change": -0.92, "open": 5.48, "high": 5.48, "low": 5.48, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-09-21T15:37:00", "percent_change": -14.375, "prev_day_close": 6.39999985694885}, {"option": "SMMT270319P00017000", "bid": 3.5, "bid_size": 66.0, "ask": 6.7, "ask_size": 19.0, "iv": 1.1543, "open_interest": 7.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0265, "vega": 0.0432, "theta": -0.014, "rho": -0.0424, "theo": 5.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-09T10:11:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMMT270319C00018000", "bid": 4.7, "bid_size": 58.0, "ask": 6.0, "ask_size": 4.0, "iv": 1.1083, "open_interest": 15.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0268, "vega": 0.0445, "theta": -0.014, "rho": 0.0286, "theo": 5.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-14T15:53:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SMMT270319P00018000", "bid": 4.3, "bid_size": 19.0, "ask": 7.5, "ask_size": 22.0, "iv": 1.1878, "open_interest": 25.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0275, "vega": 0.0445, "theta": -0.0143, "rho": -0.0458, "theo": 5.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-09T10:48:35", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SMMT270319C00019000", "bid": 3.8, "bid_size": 5.0, "ask": 7.0, "ask_size": 20.0, "iv": 1.2658, "open_interest": 10.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0275, "vega": 0.0455, "theta": -0.0143, "rho": 0.0281, "theo": 4.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-01T14:36:14", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SMMT270319P00019000", "bid": 4.7, "bid_size": 15.0, "ask": 8.4, "ask_size": 5.0, "iv": 1.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0284, "vega": 0.0455, "theta": -0.0146, "rho": -0.0492, "theo": 6.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SMMT270319C00020000", "bid": 3.6, "bid_size": 6.0, "ask": 6.5, "ask_size": 19.0, "iv": 1.2504, "open_interest": 3.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0282, "vega": 0.0464, "theta": -0.0145, "rho": 0.0275, "theo": 4.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-09-03T09:50:37", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMMT270319P00020000", "bid": 5.4, "bid_size": 16.0, "ask": 9.2, "ask_size": 13.0, "iv": 1.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.0291, "vega": 0.0462, "theta": -0.0147, "rho": -0.0522, "theo": 7.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SMMT270319C00021000", "bid": 3.3, "bid_size": 5.0, "ask": 6.4, "ask_size": 17.0, "iv": 1.2638, "open_interest": 2.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0286, "vega": 0.047, "theta": -0.0147, "rho": 0.0269, "theo": 4.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-27T15:23:28", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SMMT270319P00021000", "bid": 6.1, "bid_size": 15.0, "ask": 9.5, "ask_size": 5.0, "iv": 1.145, "open_interest": 1.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.0297, "vega": 0.0468, "theta": -0.0148, "rho": -0.0554, "theo": 7.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-14T10:42:56", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SMMT270319C00022000", "bid": 3.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 19.0, "iv": 1.2413, "open_interest": 38.0, "volume": 0.0, "delta": 0.558, "gamma": 0.029, "vega": 0.0474, "theta": -0.0148, "rho": 0.0262, "theo": 4.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T11:49:51", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SMMT270319P00022000", "bid": 6.8, "bid_size": 16.0, "ask": 10.6, "ask_size": 5.0, "iv": 1.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0302, "vega": 0.0472, "theta": -0.0149, "rho": -0.0583, "theo": 8.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SMMT270319C00023000", "bid": 2.7, "bid_size": 5.0, "ask": 5.8, "ask_size": 14.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0292, "vega": 0.0477, "theta": -0.0149, "rho": 0.0255, "theo": 3.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SMMT270319P00023000", "bid": 7.5, "bid_size": 16.0, "ask": 11.0, "ask_size": 5.0, "iv": 1.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.4858, "gamma": 0.0305, "vega": 0.0472, "theta": -0.0149, "rho": -0.0609, "theo": 9.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SMMT270319C00024000", "bid": 2.45, "bid_size": 25.0, "ask": 5.5, "ask_size": 66.0, "iv": 1.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0294, "vega": 0.0478, "theta": -0.0149, "rho": 0.0248, "theo": 3.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SMMT270319P00024000", "bid": 8.3, "bid_size": 60.0, "ask": 11.8, "ask_size": 19.0, "iv": 1.1409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0308, "vega": 0.0473, "theta": -0.0148, "rho": -0.0639, "theo": 10.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SMMT270319C00025000", "bid": 2.7, "bid_size": 129.0, "ask": 3.8, "ask_size": 20.0, "iv": 1.1146, "open_interest": 102.0, "volume": 46.0, "delta": 0.4928, "gamma": 0.0294, "vega": 0.0477, "theta": -0.0149, "rho": 0.0241, "theo": 3.4125, "change": -0.45, "open": 3.3, "high": 3.43, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T12:50:09", "percent_change": -12.0, "prev_day_close": 3.75}, {"option": "SMMT270319P00025000", "bid": 9.0, "bid_size": 66.0, "ask": 12.5, "ask_size": 24.0, "iv": 1.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0309, "vega": 0.0471, "theta": -0.0148, "rho": -0.0662, "theo": 10.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SMMT270319C00026000", "bid": 1.95, "bid_size": 80.0, "ask": 4.0, "ask_size": 22.0, "iv": 1.0962, "open_interest": 28.0, "volume": 20.0, "delta": 0.4728, "gamma": 0.0294, "vega": 0.0476, "theta": -0.0149, "rho": 0.0234, "theo": 3.2172, "change": -0.45, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T12:39:28", "percent_change": -12.8571, "prev_day_close": 3.5}, {"option": "SMMT270319P00026000", "bid": 9.8, "bid_size": 59.0, "ask": 13.3, "ask_size": 13.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.031, "vega": 0.0468, "theta": -0.0146, "rho": -0.0683, "theo": 11.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SMMT270319C00027000", "bid": 1.75, "bid_size": 38.0, "ask": 3.4, "ask_size": 18.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": 0.4536, "gamma": 0.0292, "vega": 0.0474, "theta": -0.0148, "rho": 0.0227, "theo": 3.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "SMMT270319P00027000", "bid": 10.6, "bid_size": 44.0, "ask": 14.2, "ask_size": 7.0, "iv": 1.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.031, "vega": 0.0463, "theta": -0.0145, "rho": -0.0701, "theo": 12.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SMMT270319C00028000", "bid": 1.25, "bid_size": 5.0, "ask": 4.8, "ask_size": 31.0, "iv": 1.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.029, "vega": 0.047, "theta": -0.0147, "rho": 0.022, "theo": 2.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SMMT270319P00028000", "bid": 11.4, "bid_size": 13.0, "ask": 15.2, "ask_size": 5.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0309, "vega": 0.0459, "theta": -0.0143, "rho": -0.0723, "theo": 13.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SMMT270319C00029000", "bid": 1.25, "bid_size": 46.0, "ask": 4.6, "ask_size": 78.0, "iv": 1.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.4179, "gamma": 0.0288, "vega": 0.0466, "theta": -0.0146, "rho": 0.0213, "theo": 2.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "SMMT270319P00029000", "bid": 12.2, "bid_size": 57.0, "ask": 15.4, "ask_size": 14.0, "iv": 1.0673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0308, "vega": 0.0454, "theta": -0.0141, "rho": -0.0742, "theo": 14.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SMMT270319C00030000", "bid": 1.2, "bid_size": 80.0, "ask": 4.5, "ask_size": 98.0, "iv": 1.205, "open_interest": 20.0, "volume": 2.0, "delta": 0.4012, "gamma": 0.0285, "vega": 0.0461, "theta": -0.0144, "rho": 0.0206, "theo": 2.5656, "change": 2.125, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 79.4393, "prev_day_close": 2.67499989271164}, {"option": "SMMT270319P00030000", "bid": 13.1, "bid_size": 64.0, "ask": 16.4, "ask_size": 12.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0306, "vega": 0.0446, "theta": -0.0139, "rho": -0.0756, "theo": 14.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SMMT270319C00031000", "bid": 0.85, "bid_size": 17.0, "ask": 4.3, "ask_size": 75.0, "iv": 1.1751, "open_interest": 0.0, "volume": 0.0, "delta": 0.3853, "gamma": 0.0282, "vega": 0.0456, "theta": -0.0143, "rho": 0.0199, "theo": 2.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SMMT270319P00031000", "bid": 13.9, "bid_size": 159.0, "ask": 17.2, "ask_size": 14.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0304, "vega": 0.0438, "theta": -0.0136, "rho": -0.0767, "theo": 15.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SMMT270319C00032000", "bid": 0.7, "bid_size": 5.0, "ask": 4.2, "ask_size": 21.0, "iv": 1.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0278, "vega": 0.045, "theta": -0.0141, "rho": 0.0193, "theo": 2.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SMMT270319P00032000", "bid": 14.8, "bid_size": 66.0, "ask": 18.7, "ask_size": 5.0, "iv": 1.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0302, "vega": 0.0431, "theta": -0.0134, "rho": -0.0786, "theo": 16.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "SMMT270319C00033000", "bid": 0.55, "bid_size": 5.0, "ask": 4.1, "ask_size": 21.0, "iv": 1.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0275, "vega": 0.0443, "theta": -0.0139, "rho": 0.0186, "theo": 2.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SMMT270319P00033000", "bid": 15.7, "bid_size": 61.0, "ask": 19.6, "ask_size": 7.0, "iv": 1.1555, "open_interest": 3.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0299, "vega": 0.0422, "theta": -0.0132, "rho": -0.0788, "theo": 17.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-15T10:43:00", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "SMMT270319C00034000", "bid": 0.2, "bid_size": 1314.0, "ask": 4.0, "ask_size": 22.0, "iv": 1.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.027, "vega": 0.0437, "theta": -0.0137, "rho": 0.018, "theo": 2.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "SMMT270319P00034000", "bid": 16.6, "bid_size": 62.0, "ask": 20.5, "ask_size": 7.0, "iv": 1.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0296, "vega": 0.0413, "theta": -0.0129, "rho": -0.0798, "theo": 18.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SMMT270319C00035000", "bid": 0.5, "bid_size": 5.0, "ask": 3.9, "ask_size": 22.0, "iv": 1.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.0266, "vega": 0.043, "theta": -0.0135, "rho": 0.0175, "theo": 1.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "SMMT270319P00035000", "bid": 17.5, "bid_size": 63.0, "ask": 21.3, "ask_size": 7.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0293, "vega": 0.0403, "theta": -0.0126, "rho": -0.0808, "theo": 19.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SMMT270416C00001000", "bid": 14.0, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0023, "theta": 0.0, "rho": 0.0042, "theo": 16.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-08-27T11:25:47", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SMMT270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 649.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0013, "rho": -0.0013, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMMT270416C00002000", "bid": 13.1, "bid_size": 1.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0005, "rho": 0.0085, "theo": 15.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SMMT270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 649.0, "iv": 3.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0022, "rho": -0.0025, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270416C00003000", "bid": 12.2, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0025, "vega": 0.007, "theta": -0.0014, "rho": 0.0125, "theo": 14.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "SMMT270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 2.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0025, "vega": 0.0071, "theta": -0.003, "rho": -0.0039, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270416C00004000", "bid": 11.2, "bid_size": 28.0, "ask": 15.2, "ask_size": 4.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0037, "vega": 0.0098, "theta": -0.0023, "rho": 0.0162, "theo": 13.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SMMT270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 46.0, "iv": 2.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0038, "vega": 0.0098, "theta": -0.0038, "rho": -0.0056, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270416C00005000", "bid": 10.7, "bid_size": 5.0, "ask": 14.3, "ask_size": 16.0, "iv": 1.2093, "open_interest": 6.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0052, "vega": 0.0127, "theta": -0.0032, "rho": 0.0196, "theo": 12.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-08-14T09:44:44", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SMMT270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 39.0, "iv": 1.9339, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0052, "vega": 0.0128, "theta": -0.0046, "rho": -0.0075, "theo": 0.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMMT270416C00006000", "bid": 10.1, "bid_size": 5.0, "ask": 13.5, "ask_size": 15.0, "iv": 1.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0068, "vega": 0.0159, "theta": -0.0042, "rho": 0.0225, "theo": 12.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SMMT270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 44.0, "iv": 1.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0069, "vega": 0.016, "theta": -0.0055, "rho": -0.0098, "theo": 0.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMMT270416C00007000", "bid": 9.1, "bid_size": 10.0, "ask": 12.9, "ask_size": 20.0, "iv": 1.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0086, "vega": 0.0191, "theta": -0.0051, "rho": 0.0251, "theo": 11.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SMMT270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 190.0, "iv": 1.5697, "open_interest": 62.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0087, "vega": 0.0193, "theta": -0.0063, "rho": -0.0124, "theo": 1.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-04T11:53:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SMMT270416C00008000", "bid": 8.6, "bid_size": 41.0, "ask": 12.2, "ask_size": 55.0, "iv": 1.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0104, "vega": 0.0225, "theta": -0.006, "rho": 0.0273, "theo": 10.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SMMT270416P00008000", "bid": 0.3, "bid_size": 63.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.0812, "open_interest": 0.0, "volume": 1.0, "delta": -0.101, "gamma": 0.0106, "vega": 0.0226, "theta": -0.0072, "rho": -0.0153, "theo": 1.3246, "change": 0.025, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T12:50:18", "percent_change": 2.12766, "prev_day_close": 1.17499998211861}, {"option": "SMMT270416C00009000", "bid": 8.8, "bid_size": 44.0, "ask": 11.6, "ask_size": 62.0, "iv": 1.3915, "open_interest": 8.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0123, "vega": 0.0258, "theta": -0.0069, "rho": 0.0291, "theo": 9.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-17T09:31:23", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SMMT270416P00009000", "bid": 1.25, "bid_size": 15.0, "ask": 1.6, "ask_size": 12.0, "iv": 1.2077, "open_interest": 16.0, "volume": 2.0, "delta": -0.1225, "gamma": 0.0125, "vega": 0.026, "theta": -0.008, "rho": -0.0185, "theo": 1.6275, "change": 0.075, "open": 1.5, "high": 1.6, "low": 1.5, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T12:49:48", "percent_change": 4.91803, "prev_day_close": 1.52499997615814}, {"option": "SMMT270416C00010000", "bid": 8.2, "bid_size": 42.0, "ask": 11.0, "ask_size": 52.0, "iv": 1.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0142, "vega": 0.029, "theta": -0.0078, "rho": 0.0305, "theo": 9.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SMMT270416P00010000", "bid": 0.15, "bid_size": 22.0, "ask": 4.0, "ask_size": 101.0, "iv": 1.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0145, "vega": 0.0292, "theta": -0.0088, "rho": -0.0218, "theo": 1.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "SMMT270416C00011000", "bid": 7.2, "bid_size": 7.0, "ask": 10.5, "ask_size": 14.0, "iv": 1.2774, "open_interest": 2.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0161, "vega": 0.0322, "theta": -0.0086, "rho": 0.0316, "theo": 8.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-20T10:17:57", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SMMT270416P00011000", "bid": 0.4, "bid_size": 611.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.9789, "open_interest": 3.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0164, "vega": 0.0323, "theta": -0.0095, "rho": -0.0254, "theo": 2.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-17T12:16:31", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "SMMT270416C00012000", "bid": 6.8, "bid_size": 20.0, "ask": 9.1, "ask_size": 18.0, "iv": 1.1547, "open_interest": 122.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0178, "vega": 0.035, "theta": -0.0094, "rho": 0.0324, "theo": 8.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.36, "last_trade_time": "2026-09-14T15:18:18", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SMMT270416P00012000", "bid": 0.85, "bid_size": 16.0, "ask": 4.8, "ask_size": 15.0, "iv": 1.2237, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0182, "vega": 0.0352, "theta": -0.0102, "rho": -0.0292, "theo": 2.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SMMT270416C00013000", "bid": 6.1, "bid_size": 2.0, "ask": 9.5, "ask_size": 15.0, "iv": 1.2392, "open_interest": 4.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0194, "vega": 0.0377, "theta": -0.0101, "rho": 0.0328, "theo": 7.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-14T09:30:34", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SMMT270416P00013000", "bid": 1.35, "bid_size": 15.0, "ask": 5.3, "ask_size": 15.0, "iv": 1.216, "open_interest": 4.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0199, "vega": 0.038, "theta": -0.0108, "rho": -0.0331, "theo": 3.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-15T12:10:54", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "SMMT270416C00014000", "bid": 5.6, "bid_size": 6.0, "ask": 9.0, "ask_size": 15.0, "iv": 1.2179, "open_interest": 13.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0209, "vega": 0.0402, "theta": -0.0107, "rho": 0.0331, "theo": 7.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-28T10:24:52", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SMMT270416P00014000", "bid": 2.1, "bid_size": 5.0, "ask": 5.3, "ask_size": 5.0, "iv": 1.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0214, "vega": 0.0403, "theta": -0.0114, "rho": -0.037, "theo": 3.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "SMMT270416C00015000", "bid": 5.1, "bid_size": 13.0, "ask": 7.8, "ask_size": 15.0, "iv": 1.1094, "open_interest": 115.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0223, "vega": 0.0423, "theta": -0.0113, "rho": 0.0331, "theo": 6.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-15T12:35:07", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SMMT270416P00015000", "bid": 2.45, "bid_size": 15.0, "ask": 6.3, "ask_size": 14.0, "iv": 1.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0229, "vega": 0.0425, "theta": -0.0118, "rho": -0.0409, "theo": 4.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "SMMT270416C00016000", "bid": 5.4, "bid_size": 55.0, "ask": 8.3, "ask_size": 91.0, "iv": 1.2874, "open_interest": 34.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0234, "vega": 0.0442, "theta": -0.0118, "rho": 0.033, "theo": 6.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-09-17T15:39:26", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SMMT270416P00016000", "bid": 3.0, "bid_size": 78.0, "ask": 6.9, "ask_size": 79.0, "iv": 1.1836, "open_interest": 1.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0241, "vega": 0.0444, "theta": -0.0123, "rho": -0.0448, "theo": 4.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMMT270416C00017000", "bid": 5.0, "bid_size": 64.0, "ask": 7.9, "ask_size": 63.0, "iv": 1.2713, "open_interest": 7.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0245, "vega": 0.0459, "theta": -0.0122, "rho": 0.0327, "theo": 5.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SMMT270416P00017000", "bid": 3.8, "bid_size": 74.0, "ask": 7.1, "ask_size": 77.0, "iv": 1.1535, "open_interest": 6.0, "volume": 20.0, "delta": -0.3265, "gamma": 0.0253, "vega": 0.046, "theta": -0.0126, "rho": -0.0486, "theo": 5.4459, "change": -0.05, "open": 5.3, "high": 5.5, "low": 5.3, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T11:18:07", "percent_change": -0.9009, "prev_day_close": 5.54999995231628}, {"option": "SMMT270416C00018000", "bid": 4.6, "bid_size": 41.0, "ask": 7.5, "ask_size": 18.0, "iv": 1.2515, "open_interest": 2.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0254, "vega": 0.0473, "theta": -0.0125, "rho": 0.0323, "theo": 5.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-09-09T12:34:24", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SMMT270416P00018000", "bid": 4.2, "bid_size": 66.0, "ask": 8.0, "ask_size": 19.0, "iv": 1.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0262, "vega": 0.0473, "theta": -0.0129, "rho": -0.0523, "theo": 6.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SMMT270416C00019000", "bid": 3.4, "bid_size": 9.0, "ask": 7.2, "ask_size": 17.0, "iv": 1.1558, "open_interest": 1.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0261, "vega": 0.0484, "theta": -0.0128, "rho": 0.0318, "theo": 5.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-04T13:02:38", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "SMMT270416P00019000", "bid": 4.9, "bid_size": 15.0, "ask": 8.7, "ask_size": 5.0, "iv": 1.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.027, "vega": 0.0484, "theta": -0.0132, "rho": -0.0563, "theo": 6.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SMMT270416C00020000", "bid": 3.7, "bid_size": 12.0, "ask": 6.5, "ask_size": 11.0, "iv": 1.1723, "open_interest": 3229.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0267, "vega": 0.0493, "theta": -0.0131, "rho": 0.0313, "theo": 4.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-04T13:39:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMMT270416P00020000", "bid": 5.6, "bid_size": 14.0, "ask": 9.3, "ask_size": 5.0, "iv": 1.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0278, "vega": 0.0493, "theta": -0.0133, "rho": -0.0596, "theo": 7.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SMMT270416C00021000", "bid": 3.2, "bid_size": 5.0, "ask": 6.6, "ask_size": 10.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0272, "vega": 0.0501, "theta": -0.0133, "rho": 0.0306, "theo": 4.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SMMT270416P00021000", "bid": 6.2, "bid_size": 15.0, "ask": 10.0, "ask_size": 5.0, "iv": 1.13, "open_interest": 0.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0283, "vega": 0.0499, "theta": -0.0135, "rho": -0.063, "theo": 8.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SMMT270416C00022000", "bid": 2.9, "bid_size": 6.0, "ask": 6.3, "ask_size": 12.0, "iv": 1.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0275, "vega": 0.0506, "theta": -0.0134, "rho": 0.03, "theo": 4.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SMMT270416P00022000", "bid": 7.0, "bid_size": 14.0, "ask": 10.7, "ask_size": 5.0, "iv": 1.132, "open_interest": 3.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0288, "vega": 0.0503, "theta": -0.0136, "rho": -0.0666, "theo": 8.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-03T09:39:19", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SMMT270416C00023000", "bid": 2.6, "bid_size": 6.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0278, "vega": 0.051, "theta": -0.0135, "rho": 0.0293, "theo": 4.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "SMMT270416P00023000", "bid": 7.7, "bid_size": 16.0, "ask": 11.4, "ask_size": 5.0, "iv": 1.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.0292, "vega": 0.0506, "theta": -0.0136, "rho": -0.0694, "theo": 9.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SMMT270416C00024000", "bid": 2.3, "bid_size": 2.0, "ask": 5.8, "ask_size": 12.0, "iv": 1.1524, "open_interest": 6.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0279, "vega": 0.0512, "theta": -0.0136, "rho": 0.0286, "theo": 3.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-28T13:59:09", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SMMT270416P00024000", "bid": 8.4, "bid_size": 16.0, "ask": 12.2, "ask_size": 5.0, "iv": 1.1163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0294, "vega": 0.0506, "theta": -0.0136, "rho": -0.0726, "theo": 10.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SMMT270416C00025000", "bid": 2.05, "bid_size": 6.0, "ask": 5.6, "ask_size": 16.0, "iv": 1.1477, "open_interest": 12.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.028, "vega": 0.0513, "theta": -0.0136, "rho": 0.0278, "theo": 3.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-15T11:10:33", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SMMT270416P00025000", "bid": 9.2, "bid_size": 14.0, "ask": 13.0, "ask_size": 5.0, "iv": 1.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0296, "vega": 0.0506, "theta": -0.0136, "rho": -0.0752, "theo": 11.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SMMT270416C00026000", "bid": 1.6, "bid_size": 14.0, "ask": 5.4, "ask_size": 25.0, "iv": 1.1211, "open_interest": 15.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.028, "vega": 0.0513, "theta": -0.0136, "rho": 0.0272, "theo": 3.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "SMMT270416P00026000", "bid": 10.0, "bid_size": 13.0, "ask": 14.0, "ask_size": 22.0, "iv": 1.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0298, "vega": 0.0504, "theta": -0.0135, "rho": -0.0779, "theo": 11.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SMMT270416C00027000", "bid": 1.95, "bid_size": 62.0, "ask": 5.2, "ask_size": 81.0, "iv": 1.1702, "open_interest": 0.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.028, "vega": 0.0511, "theta": -0.0136, "rho": 0.0264, "theo": 3.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SMMT270416P00027000", "bid": 10.8, "bid_size": 66.0, "ask": 14.3, "ask_size": 13.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0298, "vega": 0.0501, "theta": -0.0134, "rho": -0.0799, "theo": 12.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SMMT270416C00028000", "bid": 1.75, "bid_size": 73.0, "ask": 4.1, "ask_size": 17.0, "iv": 1.0752, "open_interest": 0.0, "volume": 20.0, "delta": 0.4584, "gamma": 0.0278, "vega": 0.0509, "theta": -0.0135, "rho": 0.0257, "theo": 3.1757, "change": -0.07, "open": 3.8, "high": 3.8, "low": 3.23, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-09-21T09:37:41", "percent_change": -2.12121, "prev_day_close": 3.30000007152557}, {"option": "SMMT270416P00028000", "bid": 12.2, "bid_size": 22.0, "ask": 14.8, "ask_size": 22.0, "iv": 1.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0298, "vega": 0.0497, "theta": -0.0133, "rho": -0.0827, "theo": 13.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SMMT270416C00029000", "bid": 1.5, "bid_size": 33.0, "ask": 4.8, "ask_size": 40.0, "iv": 1.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0277, "vega": 0.0506, "theta": -0.0134, "rho": 0.025, "theo": 3.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SMMT270416P00029000", "bid": 12.4, "bid_size": 58.0, "ask": 16.0, "ask_size": 20.0, "iv": 1.0826, "open_interest": 0.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0298, "vega": 0.0491, "theta": -0.0132, "rho": -0.0844, "theo": 14.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SMMT270416C00030000", "bid": 1.1, "bid_size": 6.0, "ask": 4.7, "ask_size": 28.0, "iv": 1.1297, "open_interest": 0.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0275, "vega": 0.0502, "theta": -0.0134, "rho": 0.0243, "theo": 2.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SMMT270416P00030000", "bid": 13.2, "bid_size": 13.0, "ask": 17.2, "ask_size": 10.0, "iv": 1.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0297, "vega": 0.0487, "theta": -0.0131, "rho": -0.0866, "theo": 15.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "SMMT270416C00031000", "bid": 0.9, "bid_size": 6.0, "ask": 4.5, "ask_size": 8.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0272, "vega": 0.0498, "theta": -0.0132, "rho": 0.0236, "theo": 2.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SMMT270416P00031000", "bid": 14.1, "bid_size": 16.0, "ask": 17.8, "ask_size": 5.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0296, "vega": 0.0479, "theta": -0.0129, "rho": -0.0877, "theo": 16.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SMMT270416C00032000", "bid": 0.9, "bid_size": 6.0, "ask": 4.4, "ask_size": 14.0, "iv": 1.1331, "open_interest": 0.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.027, "vega": 0.0493, "theta": -0.0131, "rho": 0.023, "theo": 2.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "SMMT270416P00032000", "bid": 14.9, "bid_size": 71.0, "ask": 18.6, "ask_size": 5.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0295, "vega": 0.0471, "theta": -0.0127, "rho": -0.0887, "theo": 16.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SMMT270416C00033000", "bid": 0.5, "bid_size": 574.0, "ask": 4.2, "ask_size": 6.0, "iv": 1.0965, "open_interest": 0.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0267, "vega": 0.0488, "theta": -0.013, "rho": 0.0223, "theo": 2.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "SMMT270416P00033000", "bid": 15.8, "bid_size": 74.0, "ask": 19.4, "ask_size": 7.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0293, "vega": 0.0463, "theta": -0.0126, "rho": -0.0904, "theo": 17.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "SMMT270416C00034000", "bid": 0.55, "bid_size": 5.0, "ask": 4.1, "ask_size": 18.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0264, "vega": 0.0482, "theta": -0.0128, "rho": 0.0216, "theo": 2.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "SMMT270416P00034000", "bid": 16.7, "bid_size": 74.0, "ask": 20.4, "ask_size": 6.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0291, "vega": 0.0456, "theta": -0.0124, "rho": -0.0923, "theo": 18.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SMMT270416C00035000", "bid": 0.4, "bid_size": 471.0, "ask": 3.7, "ask_size": 7.0, "iv": 1.0791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.026, "vega": 0.0476, "theta": -0.0127, "rho": 0.021, "theo": 2.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SMMT270416P00035000", "bid": 17.6, "bid_size": 64.0, "ask": 21.4, "ask_size": 6.0, "iv": 1.0993, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0289, "vega": 0.0449, "theta": -0.0122, "rho": -0.0933, "theo": 19.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SMMT280121C00003000", "bid": 12.0, "bid_size": 2.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.8836, "open_interest": 157.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0024, "vega": 0.0118, "theta": 0.0, "rho": 0.0251, "theo": 14.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-09-03T10:21:26", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SMMT280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 93.0, "iv": 1.9347, "open_interest": 34.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0024, "vega": 0.0119, "theta": -0.0016, "rho": -0.0112, "theo": 0.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SMMT280121C00005000", "bid": 11.8, "bid_size": 138.0, "ask": 15.5, "ask_size": 24.0, "iv": 1.3897, "open_interest": 210.0, "volume": 1.0, "delta": 0.951, "gamma": 0.0046, "vega": 0.0209, "theta": -0.0009, "rho": 0.0376, "theo": 13.2125, "change": -2.0, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-21T11:30:38", "percent_change": -14.5455, "prev_day_close": 13.75}, {"option": "SMMT280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9331, "open_interest": 29.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0047, "vega": 0.0212, "theta": -0.0025, "rho": -0.022, "theo": 0.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-13T15:04:44", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMMT280121C00008000", "bid": 10.0, "bid_size": 94.0, "ask": 13.5, "ask_size": 10.0, "iv": 1.1893, "open_interest": 154.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0082, "vega": 0.0344, "theta": -0.0024, "rho": 0.0506, "theo": 11.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-28T14:17:20", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SMMT280121P00008000", "bid": 1.0, "bid_size": 104.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.9567, "open_interest": 71.0, "volume": 1.0, "delta": -0.1027, "gamma": 0.0085, "vega": 0.035, "theta": -0.0038, "rho": -0.0419, "theo": 2.0282, "change": -0.3, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T13:52:08", "percent_change": -13.0435, "prev_day_close": 2.29999995231628}, {"option": "SMMT280121C00010000", "bid": 9.2, "bid_size": 114.0, "ask": 11.7, "ask_size": 124.0, "iv": 1.0713, "open_interest": 404.0, "volume": 16.0, "delta": 0.8674, "gamma": 0.0105, "vega": 0.0427, "theta": -0.0034, "rho": 0.0562, "theo": 10.3999, "change": 0.05, "open": 11.0, "high": 11.0, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T15:27:03", "percent_change": 0.49261, "prev_day_close": 10.1500000953674}, {"option": "SMMT280121P00010000", "bid": 2.3, "bid_size": 17.0, "ask": 5.0, "ask_size": 121.0, "iv": 1.2363, "open_interest": 453.0, "volume": 211.0, "delta": -0.1397, "gamma": 0.011, "vega": 0.0434, "theta": -0.0045, "rho": -0.0567, "theo": 2.8953, "change": 0.045, "open": 2.8, "high": 3.05, "low": 2.61, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-09-21T15:41:24", "percent_change": 1.56522, "prev_day_close": 2.875}, {"option": "SMMT280121C00013000", "bid": 7.6, "bid_size": 159.0, "ask": 10.9, "ask_size": 133.0, "iv": 1.057, "open_interest": 650.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0135, "vega": 0.0532, "theta": -0.0045, "rho": 0.0614, "theo": 9.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-09-11T15:01:52", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SMMT280121P00013000", "bid": 4.1, "bid_size": 85.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.0028, "open_interest": 140.0, "volume": 16.0, "delta": -0.1975, "gamma": 0.0144, "vega": 0.0541, "theta": -0.0054, "rho": -0.0799, "theo": 4.4278, "change": 0.39, "open": 4.4, "high": 4.6, "low": 4.4, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-09-21T15:32:12", "percent_change": 9.51219, "prev_day_close": 4.10000002384186}, {"option": "SMMT280121C00015000", "bid": 7.9, "bid_size": 8.0, "ask": 10.1, "ask_size": 137.0, "iv": 1.1255, "open_interest": 1189.0, "volume": 79.0, "delta": 0.7764, "gamma": 0.0152, "vega": 0.0589, "theta": -0.0051, "rho": 0.0631, "theo": 8.338, "change": -0.71, "open": 8.75, "high": 8.75, "low": 6.8, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-09-21T15:20:21", "percent_change": -7.93296, "prev_day_close": 8.9500002861023}, {"option": "SMMT280121P00015000", "bid": 5.1, "bid_size": 55.0, "ask": 6.8, "ask_size": 87.0, "iv": 1.0731, "open_interest": 42.0, "volume": 16.0, "delta": -0.2362, "gamma": 0.0163, "vega": 0.0599, "theta": -0.0059, "rho": -0.0947, "theo": 5.583, "change": -0.15, "open": 5.5, "high": 5.6, "low": 5.5, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T15:24:44", "percent_change": -2.6087, "prev_day_close": 5.75000011920929}, {"option": "SMMT280121C00017000", "bid": 7.4, "bid_size": 1.0, "ask": 9.5, "ask_size": 103.0, "iv": 1.124, "open_interest": 860.0, "volume": 6.0, "delta": 0.7411, "gamma": 0.0166, "vega": 0.0637, "theta": -0.0056, "rho": 0.064, "theo": 7.6741, "change": -0.95, "open": 7.6, "high": 7.6, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T14:23:56", "percent_change": -11.3772, "prev_day_close": 8.34999990463257}, {"option": "SMMT280121P00017000", "bid": 4.5, "bid_size": 11.0, "ask": 8.8, "ask_size": 80.0, "iv": 0.9722, "open_interest": 49.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.018, "vega": 0.0646, "theta": -0.0063, "rho": -0.1098, "theo": 6.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-09-02T15:11:22", "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "SMMT280121C00020000", "bid": 6.4, "bid_size": 10.0, "ask": 7.4, "ask_size": 57.0, "iv": 0.9996, "open_interest": 1846.0, "volume": 6.0, "delta": 0.6906, "gamma": 0.0183, "vega": 0.0692, "theta": -0.0062, "rho": 0.064, "theo": 6.813, "change": -1.15, "open": 8.5, "high": 8.5, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T10:16:30", "percent_change": -14.6497, "prev_day_close": 7.84999990463257}, {"option": "SMMT280121P00020000", "bid": 7.1, "bid_size": 129.0, "ask": 9.8, "ask_size": 75.0, "iv": 0.9305, "open_interest": 97.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0202, "vega": 0.0699, "theta": -0.0067, "rho": -0.1309, "theo": 8.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-11T09:58:20", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "SMMT280121C00022000", "bid": 5.0, "bid_size": 145.0, "ask": 8.5, "ask_size": 17.0, "iv": 1.0416, "open_interest": 176.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0192, "vega": 0.072, "theta": -0.0065, "rho": 0.0634, "theo": 6.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-09-18T11:40:58", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SMMT280121P00022000", "bid": 8.0, "bid_size": 10.0, "ask": 12.5, "ask_size": 28.0, "iv": 0.977, "open_interest": 1.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0214, "vega": 0.0723, "theta": -0.0068, "rho": -0.1429, "theo": 10.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-04T12:16:19", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SMMT280121C00025000", "bid": 4.0, "bid_size": 176.0, "ask": 8.0, "ask_size": 16.0, "iv": 1.0185, "open_interest": 530.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0201, "vega": 0.0749, "theta": -0.0068, "rho": 0.062, "theo": 5.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-09-17T13:02:40", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SMMT280121P00025000", "bid": 10.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 21.0, "iv": 0.9702, "open_interest": 1.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.0229, "vega": 0.0746, "theta": -0.007, "rho": -0.1598, "theo": 12.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-04-15T13:48:41", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "SMMT280121C00027000", "bid": 3.8, "bid_size": 176.0, "ask": 6.6, "ask_size": 101.0, "iv": 0.9588, "open_interest": 70.0, "volume": 20.0, "delta": 0.5862, "gamma": 0.0206, "vega": 0.0762, "theta": -0.007, "rho": 0.0608, "theo": 5.2796, "change": 0.3, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-09-21T12:41:27", "percent_change": 5.82524, "prev_day_close": 5.15000009536743}, {"option": "SMMT280121P00027000", "bid": 12.4, "bid_size": 66.0, "ask": 15.8, "ask_size": 39.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0237, "vega": 0.0754, "theta": -0.007, "rho": -0.1698, "theo": 14.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SMMT280121C00030000", "bid": 3.6, "bid_size": 83.0, "ask": 6.0, "ask_size": 88.0, "iv": 0.9679, "open_interest": 45.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.021, "vega": 0.0774, "theta": -0.0071, "rho": 0.0587, "theo": 4.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T15:23:22", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SMMT280121P00030000", "bid": 15.1, "bid_size": 92.0, "ask": 18.0, "ask_size": 81.0, "iv": 0.9719, "open_interest": 424.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0248, "vega": 0.0757, "theta": -0.007, "rho": -0.1824, "theo": 16.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.69, "last_trade_time": "2026-08-27T11:56:22", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SMMT280121C00032000", "bid": 2.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.9652, "open_interest": 19.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0211, "vega": 0.0778, "theta": -0.0072, "rho": 0.0573, "theo": 4.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-07-31T15:01:54", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SMMT280121P00032000", "bid": 16.0, "bid_size": 10.0, "ask": 21.0, "ask_size": 9.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0253, "vega": 0.0751, "theta": -0.0069, "rho": -0.1886, "theo": 18.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SMMT280121C00035000", "bid": 1.5, "bid_size": 29.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.9491, "open_interest": 68.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0212, "vega": 0.0778, "theta": -0.0072, "rho": 0.055, "theo": 4.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-09-14T12:25:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SMMT280121P00035000", "bid": 18.5, "bid_size": 10.0, "ask": 23.5, "ask_size": 11.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.026, "vega": 0.074, "theta": -0.0068, "rho": -0.1982, "theo": 20.6878, "change": 0.0, "open": 0.0, "high": 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": "SMMT280121C00037000", "bid": 2.7, "bid_size": 62.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.9458, "open_interest": 30.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.0212, "vega": 0.0776, "theta": -0.0072, "rho": 0.0535, "theo": 3.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-09-18T13:50:40", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SMMT280121P00037000", "bid": 21.0, "bid_size": 26.0, "ask": 23.5, "ask_size": 44.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0264, "vega": 0.0725, "theta": -0.0067, "rho": -0.2009, "theo": 22.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SMMT280121C00040000", "bid": 2.65, "bid_size": 84.0, "ask": 4.8, "ask_size": 86.0, "iv": 0.982, "open_interest": 231.0, "volume": 4.0, "delta": 0.4398, "gamma": 0.021, "vega": 0.0769, "theta": -0.0071, "rho": 0.0512, "theo": 3.5159, "change": -0.24, "open": 4.5, "high": 4.5, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-09-21T11:41:03", "percent_change": -6.76056, "prev_day_close": 3.54999995231628}, {"option": "SMMT280121P00040000", "bid": 23.6, "bid_size": 16.0, "ask": 26.2, "ask_size": 27.0, "iv": 0.9332, "open_interest": 5.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0269, "vega": 0.07, "theta": -0.0065, "rho": -0.205, "theo": 25.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-07-08T11:50:08", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "SMMT290119C00003000", "bid": 12.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0021, "vega": 0.0159, "theta": 0.0, "rho": 0.036, "theo": 15.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SMMT290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0022, "vega": 0.0163, "theta": -0.001, "rho": -0.0228, "theo": 0.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SMMT290119C00005000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0039, "vega": 0.0269, "theta": 0.0, "rho": 0.0553, "theo": 13.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SMMT290119P00005000", "bid": 0.95, "bid_size": 18.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.9956, "open_interest": 0.0, "volume": 2.0, "delta": -0.0523, "gamma": 0.0042, "vega": 0.0278, "theta": -0.0016, "rho": -0.0411, "theo": 1.2465, "change": -1.2, "open": 1.2, "high": 1.3, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T13:37:25", "percent_change": -48.0, "prev_day_close": 2.5}, {"option": "SMMT290119C00008000", "bid": 10.6, "bid_size": 38.0, "ask": 14.5, "ask_size": 12.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0068, "vega": 0.0429, "theta": -0.0008, "rho": 0.0756, "theo": 12.2831, "change": 0.0, "open": 0.0, "high": 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": "SMMT290119P00008000", "bid": 1.95, "bid_size": 19.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.9439, "open_interest": 0.0, "volume": 3.0, "delta": -0.0971, "gamma": 0.0074, "vega": 0.0444, "theta": -0.0023, "rho": -0.0734, "theo": 2.3735, "change": 0.1, "open": 2.4, "high": 2.6, "low": 2.4, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T13:37:25", "percent_change": 4.0, "prev_day_close": 2.5}, {"option": "SMMT290119C00010000", "bid": 10.0, "bid_size": 35.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.9859, "open_interest": 2.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0085, "vega": 0.0524, "theta": -0.0014, "rho": 0.0844, "theo": 11.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-09-18T14:02:32", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SMMT290119P00010000", "bid": 2.7, "bid_size": 22.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.9078, "open_interest": 0.0, "volume": 1.0, "delta": -0.1294, "gamma": 0.0094, "vega": 0.0543, "theta": -0.0027, "rho": -0.0964, "theo": 3.3111, "change": 0.1, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T13:07:14", "percent_change": 2.85714, "prev_day_close": 3.5}, {"option": "SMMT290119C00013000", "bid": 8.6, "bid_size": 38.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.9397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0107, "vega": 0.0646, "theta": -0.0022, "rho": 0.0926, "theo": 10.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SMMT290119P00013000", "bid": 3.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0122, "vega": 0.0668, "theta": -0.0033, "rho": -0.1317, "theo": 4.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMMT290119C00015000", "bid": 8.0, "bid_size": 23.0, "ask": 11.7, "ask_size": 24.0, "iv": 0.9184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0119, "vega": 0.0713, "theta": -0.0026, "rho": 0.0959, "theo": 9.6859, "change": 0.0, "open": 0.0, "high": 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": "SMMT290119P00015000", "bid": 4.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0137, "vega": 0.0735, "theta": -0.0036, "rho": -0.155, "theo": 6.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SMMT290119C00017000", "bid": 7.5, "bid_size": 51.0, "ask": 11.0, "ask_size": 26.0, "iv": 0.906, "open_interest": 0.0, "volume": 5.0, "delta": 0.7937, "gamma": 0.0128, "vega": 0.0769, "theta": -0.0029, "rho": 0.0978, "theo": 9.148, "change": 0.75, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T09:38:40", "percent_change": 8.10811, "prev_day_close": 9.25}, {"option": "SMMT290119P00017000", "bid": 5.5, "bid_size": 10.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0151, "vega": 0.0792, "theta": -0.0038, "rho": -0.1764, "theo": 7.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SMMT290119C00020000", "bid": 7.1, "bid_size": 59.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.9032, "open_interest": 33.0, "volume": 52.0, "delta": 0.7567, "gamma": 0.014, "vega": 0.0838, "theta": -0.0034, "rho": 0.0992, "theo": 8.4562, "change": -0.5, "open": 8.17, "high": 8.5, "low": 8.17, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T15:15:51", "percent_change": -5.55556, "prev_day_close": 9.0}, {"option": "SMMT290119P00020000", "bid": 7.5, "bid_size": 11.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.017, "vega": 0.0856, "theta": -0.0041, "rho": -0.206, "theo": 9.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SMMT290119C00022000", "bid": 6.0, "bid_size": 53.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0146, "vega": 0.0875, "theta": -0.0036, "rho": 0.0995, "theo": 8.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SMMT290119P00022000", "bid": 9.0, "bid_size": 9.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.018, "vega": 0.089, "theta": -0.0043, "rho": -0.2245, "theo": 11.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SMMT290119C00025000", "bid": 4.5, "bid_size": 15.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.8377, "open_interest": 2.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0153, "vega": 0.0919, "theta": -0.0039, "rho": 0.0991, "theo": 7.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-09-16T09:30:21", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SMMT290119P00025000", "bid": 11.5, "bid_size": 8.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.0194, "vega": 0.0925, "theta": -0.0045, "rho": -0.2491, "theo": 13.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SMMT290119C00027000", "bid": 4.5, "bid_size": 14.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.8677, "open_interest": 0.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0157, "vega": 0.0943, "theta": -0.0041, "rho": 0.0985, "theo": 7.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SMMT290119P00027000", "bid": 13.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.9508, "open_interest": 0.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0203, "vega": 0.0942, "theta": -0.0046, "rho": -0.2635, "theo": 14.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SMMT290119C00030000", "bid": 4.0, "bid_size": 14.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0161, "vega": 0.0972, "theta": -0.0043, "rho": 0.0975, "theo": 6.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SMMT290119P00030000", "bid": 15.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0215, "vega": 0.0957, "theta": -0.0047, "rho": -0.283, "theo": 17.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SMMT290119C00035000", "bid": 3.4, "bid_size": 5.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.8527, "open_interest": 1.0, "volume": 0.0, "delta": 0.6151, "gamma": 0.0166, "vega": 0.1004, "theta": -0.0046, "rho": 0.095, "theo": 6.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-09-16T15:20:11", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SMMT290119P00035000", "bid": 19.5, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.9407, "open_interest": 0.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.0232, "vega": 0.0963, "theta": -0.0048, "rho": -0.3083, "theo": 21.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}], "symbol": "SMMT", "security_type": "stock", "exchange_id": 2, "current_price": 16.9, "price_change": -0.95, "price_change_percent": -5.3221, "bid": 16.82, "ask": 16.9, "bid_size": 2500, "ask_size": 200, "open": 18.4, "high": 18.42, "low": 16.64, "close": 16.9, "prev_day_close": 17.85, "volume": 5767697, "iv30": 105.823, "iv30_change": 4.424, "iv30_change_percent": 4.363, "seqno": 8545424375, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "SMMT"}