{"timestamp": "2026-10-23 01:02:33", "data": {"options": [{"option": "SANA261120C00000500", "bid": 1.4, "bid_size": 62.0, "ask": 2.4, "ask_size": 5.0, "iv": 3.073, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0203, "vega": 0.0003, "theta": -0.0012, "rho": 0.0004, "theo": 1.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SANA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1192.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0203, "vega": 0.0003, "theta": -0.0019, "rho": -0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 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": "SANA261120C00001000", "bid": 0.9, "bid_size": 62.0, "ask": 1.9, "ask_size": 5.0, "iv": 1.717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0665, "vega": 0.0007, "theta": -0.0023, "rho": 0.0007, "theo": 1.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-19T13:26:31", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SANA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1131.0, "iv": 6.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0667, "vega": 0.0007, "theta": -0.0029, "rho": -0.0001, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 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": "SANA261120C00001500", "bid": 0.45, "bid_size": 5.0, "ask": 1.45, "ask_size": 5.0, "iv": 1.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.1698, "vega": 0.0013, "theta": -0.0032, "rho": 0.001, "theo": 0.9643, "change": 0.0, "open": 0.0, "high": 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": "SANA261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 85.0, "iv": 4.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.1706, "vega": 0.0013, "theta": -0.0036, "rho": -0.0003, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 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": "SANA261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 1.0474, "open_interest": 14.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.4047, "vega": 0.0021, "theta": -0.0039, "rho": 0.0011, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-21T14:55:14", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "SANA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.1347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.4083, "vega": 0.0021, "theta": -0.0041, "rho": -0.0005, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SANA261120C00002500", "bid": 0.2, "bid_size": 15.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.0015, "open_interest": 390.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.6603, "vega": 0.0027, "theta": -0.0042, "rho": 0.0008, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T09:56:12", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "SANA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.6297, "open_interest": 221.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.6734, "vega": 0.0027, "theta": -0.0042, "rho": -0.001, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-20T15:51:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SANA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5159, "open_interest": 2265.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.1564, "vega": 0.0012, "theta": -0.0035, "rho": 0.0002, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:23:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SANA261120P00005000", "bid": 2.2, "bid_size": 5.0, "ask": 3.2, "ask_size": 5.0, "iv": 2.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.1635, "vega": 0.001, "theta": -0.0026, "rho": -0.0016, "theo": 2.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SANA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 3.4504, "open_interest": 3.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0853, "vega": 0.0008, "theta": -0.0031, "rho": 0.0001, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:01:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SANA261120P00007500", "bid": 4.8, "bid_size": 5.0, "ask": 5.8, "ask_size": 5.0, "iv": 3.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0935, "vega": 0.0006, "theta": -0.0011, "rho": -0.0017, "theo": 5.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "SANA261218C00000500", "bid": 1.3, "bid_size": 1.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0229, "vega": 0.0006, "theta": -0.0009, "rho": 0.0006, "theo": 1.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SANA261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1341.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.023, "vega": 0.0006, "theta": -0.0017, "rho": -0.0002, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 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": "SANA261218C00001000", "bid": 0.85, "bid_size": 63.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0689, "vega": 0.0012, "theta": -0.0016, "rho": 0.0012, "theo": 1.4939, "change": 0.0, "open": 0.0, "high": 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": "SANA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1276.0, "iv": 4.8564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0692, "vega": 0.0012, "theta": -0.0022, "rho": -0.0004, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 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": "SANA261218C00001500", "bid": 0.4, "bid_size": 90.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.1598, "vega": 0.002, "theta": -0.0021, "rho": 0.0018, "theo": 1.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SANA261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 248.0, "iv": 3.0032, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.1611, "vega": 0.002, "theta": -0.0025, "rho": -0.0006, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 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": "SANA261218C00002000", "bid": 0.05, "bid_size": 1433.0, "ask": 1.05, "ask_size": 128.0, "iv": 0.8572, "open_interest": 1.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.3445, "vega": 0.003, "theta": -0.0024, "rho": 0.002, "theo": 0.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T13:42:23", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "SANA261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 84.0, "iv": 1.2437, "open_interest": 78.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.35, "vega": 0.003, "theta": -0.0026, "rho": -0.0011, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:04:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SANA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 128.0, "iv": 1.3464, "open_interest": 1.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.5648, "vega": 0.0038, "theta": -0.0024, "rho": 0.0016, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T14:36:29", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SANA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 126.0, "iv": 1.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.5857, "vega": 0.0037, "theta": -0.0025, "rho": -0.0018, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 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": "SANA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.1745, "vega": 0.002, "theta": -0.0023, "rho": 0.0004, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SANA261218P00005000", "bid": 2.2, "bid_size": 5.0, "ask": 3.2, "ask_size": 26.0, "iv": 1.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.1917, "vega": 0.0015, "theta": -0.0015, "rho": -0.0026, "theo": 2.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SANA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 323.0, "iv": 3.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0997, "vega": 0.0014, "theta": -0.0021, "rho": 0.0002, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 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": "SANA261218P00007500", "bid": 4.6, "bid_size": 62.0, "ask": 5.8, "ask_size": 27.0, "iv": 2.0544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.115, "vega": 0.0009, "theta": -0.0002, "rho": -0.0027, "theo": 5.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SANA270115C00000500", "bid": 1.3, "bid_size": 579.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 254.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0247, "vega": 0.0008, "theta": -0.0008, "rho": 0.0006, "theo": 1.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-15T10:39:44", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SANA270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 2.4554, "open_interest": 1045.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0233, "vega": 0.0008, "theta": -0.0012, "rho": -0.0003, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T11:08:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SANA270115C00001000", "bid": 1.3, "bid_size": 20.0, "ask": 2.3, "ask_size": 428.0, "iv": 3.6285, "open_interest": 124.0, "volume": 20.0, "delta": 0.9173, "gamma": 0.0709, "vega": 0.0017, "theta": -0.0015, "rho": 0.0013, "theo": 1.471, "change": 0.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T09:51:49", "percent_change": 7.14286, "prev_day_close": 1.39999997615814}, {"option": "SANA270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1665.0, "iv": 3.9633, "open_interest": 1.0, "volume": 0.0, "delta": -0.078, "gamma": 0.069, "vega": 0.0017, "theta": -0.0018, "rho": -0.0007, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2025-05-19T11:48:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SANA270115C00001500", "bid": 0.55, "bid_size": 588.0, "ask": 1.45, "ask_size": 439.0, "iv": 1.2361, "open_interest": 242.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.1504, "vega": 0.0027, "theta": -0.002, "rho": 0.0018, "theo": 1.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T12:02:27", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SANA270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.1825, "open_interest": 22.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.1485, "vega": 0.0027, "theta": -0.0022, "rho": -0.0012, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T13:20:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SANA270115C00002000", "bid": 0.4, "bid_size": 48.0, "ask": 1.05, "ask_size": 469.0, "iv": 1.2754, "open_interest": 836.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.262, "vega": 0.0038, "theta": -0.0024, "rho": 0.0021, "theo": 0.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-16T12:21:32", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "SANA270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 385.0, "iv": 1.6451, "open_interest": 66.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.2612, "vega": 0.0038, "theta": -0.0024, "rho": -0.002, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T13:56:58", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SANA270115C00002500", "bid": 0.3, "bid_size": 1.0, "ask": 0.5, "ask_size": 12.0, "iv": 1.061, "open_interest": 2282.0, "volume": 11.0, "delta": 0.5522, "gamma": 0.3351, "vega": 0.0045, "theta": -0.0026, "rho": 0.002, "theo": 0.4074, "change": 0.125, "open": 0.47, "high": 0.5, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T11:47:05", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "SANA270115P00002500", "bid": 0.25, "bid_size": 347.0, "ask": 1.1, "ask_size": 5.0, "iv": 1.3297, "open_interest": 1250.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.3365, "vega": 0.0045, "theta": -0.0026, "rho": -0.0032, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T09:51:28", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SANA270115C00005000", "bid": 0.05, "bid_size": 10.0, "ask": 0.3, "ask_size": 9.0, "iv": 1.2398, "open_interest": 4328.0, "volume": 52.0, "delta": 0.2074, "gamma": 0.1833, "vega": 0.0032, "theta": -0.0025, "rho": 0.0008, "theo": 0.1337, "change": 0.0, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:34:53", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SANA270115P00005000", "bid": 2.3, "bid_size": 166.0, "ask": 3.3, "ask_size": 277.0, "iv": 1.4997, "open_interest": 902.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.192, "vega": 0.0032, "theta": -0.0019, "rho": -0.0064, "theo": 2.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-10-14T13:23:57", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SANA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 1.7303, "open_interest": 2356.0, "volume": 5.0, "delta": 0.1338, "gamma": 0.1171, "vega": 0.0024, "theta": -0.0022, "rho": 0.0005, "theo": 0.0884, "change": -0.095, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T09:36:31", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "SANA270115P00007500", "bid": 4.7, "bid_size": 71.0, "ask": 5.7, "ask_size": 118.0, "iv": 1.6135, "open_interest": 35.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.1304, "vega": 0.0022, "theta": -0.0011, "rho": -0.0074, "theo": 5.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-02T10:58:07", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SANA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 3.0056, "open_interest": 327.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0873, "vega": 0.002, "theta": -0.002, "rho": 0.0004, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T12:12:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SANA270115P00010000", "bid": 7.1, "bid_size": 10.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.1044, "vega": 0.0016, "theta": -0.0004, "rho": -0.0072, "theo": 7.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-02-05T13:11:44", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SANA270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 92.0, "iv": 1.9678, "open_interest": 2931.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0701, "vega": 0.0017, "theta": -0.0018, "rho": 0.0003, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:45:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SANA270115P00012500", "bid": 9.7, "bid_size": 5.0, "ask": 10.7, "ask_size": 8.0, "iv": 2.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0885, "vega": 0.0012, "theta": 0.0, "rho": -0.0065, "theo": 10.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2025-10-15T14:25:27", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "SANA270416C00000500", "bid": 1.4, "bid_size": 1.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.9275, "open_interest": 1.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0315, "vega": 0.0011, "theta": -0.0008, "rho": 0.0008, "theo": 1.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T09:30:15", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SANA270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1468.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0229, "vega": 0.0013, "theta": -0.0007, "rho": -0.0008, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 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": "SANA270416C00001000", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.9331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.071, "vega": 0.0026, "theta": -0.0012, "rho": 0.0019, "theo": 1.5121, "change": 0.0, "open": 0.0, "high": 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": "SANA270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1511.0, "iv": 2.7563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0613, "vega": 0.0027, "theta": -0.0012, "rho": -0.0018, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SANA270416C00001500", "bid": 0.65, "bid_size": 18.0, "ask": 1.65, "ask_size": 15.0, "iv": 1.3396, "open_interest": 1.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.1164, "vega": 0.004, "theta": -0.0016, "rho": 0.0026, "theo": 1.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T13:43:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SANA270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 166.0, "iv": 1.7459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.1073, "vega": 0.0041, "theta": -0.0016, "rho": -0.0034, "theo": 0.3603, "change": 0.0, "open": 0.0, "high": 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": "SANA270416C00002000", "bid": 0.35, "bid_size": 5.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.1561, "vega": 0.0052, "theta": -0.0019, "rho": 0.003, "theo": 0.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SANA270416P00002000", "bid": 0.1, "bid_size": 5.0, "ask": 1.1, "ask_size": 5.0, "iv": 1.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.1487, "vega": 0.0052, "theta": -0.0019, "rho": -0.0052, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SANA270416C00002500", "bid": 0.3, "bid_size": 295.0, "ask": 1.0, "ask_size": 64.0, "iv": 1.1497, "open_interest": 293.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.1816, "vega": 0.006, "theta": -0.0021, "rho": 0.0031, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SANA270416P00002500", "bid": 0.3, "bid_size": 113.0, "ask": 1.3, "ask_size": 150.0, "iv": 1.1039, "open_interest": 4.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.1766, "vega": 0.0059, "theta": -0.002, "rho": -0.0071, "theo": 0.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T12:32:01", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SANA270416C00005000", "bid": 0.2, "bid_size": 25.0, "ask": 0.3, "ask_size": 26.0, "iv": 1.1941, "open_interest": 1110.0, "volume": 5.0, "delta": 0.3157, "gamma": 0.1698, "vega": 0.0057, "theta": -0.002, "rho": 0.0021, "theo": 0.2781, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T11:24:48", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "SANA270416P00005000", "bid": 2.4, "bid_size": 38.0, "ask": 3.4, "ask_size": 48.0, "iv": 1.2066, "open_interest": 62.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.1772, "vega": 0.0057, "theta": -0.0017, "rho": -0.0145, "theo": 2.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-14T11:37:18", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SANA270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 51.0, "iv": 1.344, "open_interest": 90.0, "volume": 0.0, "delta": 0.194, "gamma": 0.1256, "vega": 0.0044, "theta": -0.0016, "rho": 0.0014, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-05T15:19:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SANA270416P00007500", "bid": 4.8, "bid_size": 14.0, "ask": 5.8, "ask_size": 12.0, "iv": 1.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.1437, "vega": 0.0043, "theta": -0.0012, "rho": -0.0171, "theo": 5.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "SANA280121C00000500", "bid": 1.4, "bid_size": 71.0, "ask": 2.4, "ask_size": 69.0, "iv": 0.9989, "open_interest": 8.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0247, "vega": 0.0018, "theta": 0.0, "rho": 0.0031, "theo": 1.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T12:14:33", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SANA280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0221, "vega": 0.0018, "theta": -0.0002, "rho": -0.0015, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 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": "SANA280121C00001000", "bid": 1.5, "bid_size": 1.0, "ask": 2.3, "ask_size": 75.0, "iv": 1.8235, "open_interest": 0.0, "volume": 2.0, "delta": 0.9036, "gamma": 0.0598, "vega": 0.0042, "theta": -0.0003, "rho": 0.006, "theo": 1.5698, "change": 0.115, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-22T09:48:03", "percent_change": 7.54098, "prev_day_close": 1.52500003576279}, {"option": "SANA280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 282.0, "iv": 1.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.059, "vega": 0.0042, "theta": -0.0004, "rho": -0.0042, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 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": "SANA280121C00001500", "bid": 0.8, "bid_size": 72.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.9733, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0925, "vega": 0.0063, "theta": -0.0005, "rho": 0.0075, "theo": 1.3046, "change": 0.0, "open": 0.0, "high": 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": "SANA280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 190.0, "iv": 1.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0942, "vega": 0.0064, "theta": -0.0007, "rho": -0.008, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 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": "SANA280121C00002000", "bid": 1.0, "bid_size": 25.0, "ask": 2.0, "ask_size": 310.0, "iv": 1.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.1147, "vega": 0.0079, "theta": -0.0007, "rho": 0.008, "theo": 1.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SANA280121P00002000", "bid": 0.2, "bid_size": 81.0, "ask": 1.2, "ask_size": 80.0, "iv": 0.9993, "open_interest": 4.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.1192, "vega": 0.008, "theta": -0.0008, "rho": -0.012, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T12:27:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SANA280121C00002500", "bid": 0.7, "bid_size": 1.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.9162, "open_interest": 1419.0, "volume": 7.0, "delta": 0.6998, "gamma": 0.1273, "vega": 0.009, "theta": -0.0009, "rho": 0.008, "theo": 0.9768, "change": 0.005, "open": 0.99, "high": 1.0, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-22T10:06:02", "percent_change": 0.512821, "prev_day_close": 0.974999994039536}, {"option": "SANA280121P00002500", "bid": 0.2, "bid_size": 469.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.6506, "open_interest": 160.0, "volume": 0.0, "delta": -0.295, "gamma": 0.1347, "vega": 0.009, "theta": -0.0009, "rho": -0.0159, "theo": 1.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T11:13:17", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SANA280121C00005000", "bid": 0.6, "bid_size": 13.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.1272, "open_interest": 3274.0, "volume": 9.0, "delta": 0.509, "gamma": 0.1348, "vega": 0.0104, "theta": -0.0012, "rho": 0.0068, "theo": 0.6384, "change": -0.025, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T12:27:40", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "SANA280121P00005000", "bid": 2.6, "bid_size": 38.0, "ask": 3.6, "ask_size": 36.0, "iv": 1.0733, "open_interest": 397.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.157, "vega": 0.0102, "theta": -0.0011, "rho": -0.0297, "theo": 3.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-10-14T13:23:57", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SANA280121C00007500", "bid": 0.25, "bid_size": 30.0, "ask": 1.2, "ask_size": 518.0, "iv": 1.3763, "open_interest": 811.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.1244, "vega": 0.0102, "theta": -0.0012, "rho": 0.0058, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-20T13:31:54", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "SANA280121P00007500", "bid": 4.9, "bid_size": 29.0, "ask": 5.9, "ask_size": 34.0, "iv": 1.1246, "open_interest": 29.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.1614, "vega": 0.0094, "theta": -0.001, "rho": -0.036, "theo": 5.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-07-27T15:58:04", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SANA280121C00010000", "bid": 0.35, "bid_size": 50.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.184, "open_interest": 1216.0, "volume": 4.0, "delta": 0.355, "gamma": 0.1144, "vega": 0.0097, "theta": -0.0012, "rho": 0.0051, "theo": 0.4167, "change": 0.125, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T10:09:02", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "SANA280121P00010000", "bid": 7.2, "bid_size": 134.0, "ask": 8.2, "ask_size": 33.0, "iv": 1.0376, "open_interest": 15.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.1657, "vega": 0.0082, "theta": -0.0009, "rho": -0.0375, "theo": 7.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-09-21T14:19:08", "percent_change": 0.0, "prev_day_close": 7.69999980926514}], "symbol": "SANA", "security_type": "stock", "exchange_id": 2, "current_price": 2.3234, "price_change": 0.02, "price_change_percent": 0.8511, "bid": 2.3, "ask": 2.39, "bid_size": 100, "ask_size": 700, "open": 2.31, "high": 2.44, "low": 2.28, "close": 2.37, "prev_day_close": 2.35, "volume": 2429258, "iv30": 91.068, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150827079, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "SANA"}