{"timestamp": "2026-11-11 00:30:47", "data": {"options": [{"option": "SANM261120C00075000", "bid": 78.8, "bid_size": 9.0, "ask": 82.5, "ask_size": 9.0, "iv": 1.7564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0246, "theo": 80.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "SANM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6071, "open_interest": 7.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:39:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SANM261120C00080000", "bid": 73.8, "bid_size": 9.0, "ask": 77.5, "ask_size": 7.0, "iv": 1.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0262, "theo": 75.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8500022888184}, {"option": "SANM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4737, "open_interest": 12.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0051, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:46:29", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SANM261120C00085000", "bid": 69.0, "bid_size": 3.0, "ask": 72.5, "ask_size": 8.0, "iv": 1.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0278, "theo": 70.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-05T10:56:53", "percent_change": 0.0, "prev_day_close": 66.8500022888184}, {"option": "SANM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 7.0, "iv": 1.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0078, "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": 0.150000005960464}, {"option": "SANM261120C00090000", "bid": 64.0, "bid_size": 14.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0034, "rho": 0.0294, "theo": 65.6418, "change": 4.25, "open": 66.2, "high": 66.2, "low": 66.2, "tick": "up", "last_trade_price": 66.2, "last_trade_time": "2026-11-10T09:40:27", "percent_change": 6.86037, "prev_day_close": 61.9500007629394}, {"option": "SANM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 2.1349, "open_interest": 23.0, "volume": 2.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0118, "rho": -0.0001, "theo": 0.028, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:41:06", "percent_change": -60.0, "prev_day_close": 0.250000007450581}, {"option": "SANM261120C00095000", "bid": 59.0, "bid_size": 13.0, "ask": 62.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0099, "rho": 0.0309, "theo": 60.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "SANM261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.1166, "open_interest": 40.0, "volume": 109.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0176, "rho": -0.0002, "theo": 0.0452, "change": -0.4, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:09:36", "percent_change": -88.8889, "prev_day_close": 0.450000002980232}, {"option": "SANM261120C00100000", "bid": 54.1, "bid_size": 12.0, "ask": 57.3, "ask_size": 12.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0007, "vega": 0.0053, "theta": -0.019, "rho": 0.0324, "theo": 55.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SANM261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.1431, "open_interest": 5.0, "volume": 103.0, "delta": -0.0074, "gamma": 0.0007, "vega": 0.0053, "theta": -0.0262, "rho": -0.0004, "theo": 0.0725, "change": -0.495, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T15:43:21", "percent_change": -86.087, "prev_day_close": 0.575000017881394}, {"option": "SANM261120C00105000", "bid": 49.1, "bid_size": 13.0, "ask": 52.4, "ask_size": 10.0, "iv": 1.0877, "open_interest": 0.0, "volume": 1.0, "delta": 0.9886, "gamma": 0.0011, "vega": 0.0079, "theta": -0.0318, "rho": 0.0338, "theo": 50.7519, "change": 10.0, "open": 57.7, "high": 57.7, "low": 57.7, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-11-10T10:37:19", "percent_change": 20.9644, "prev_day_close": 47.7000007629394}, {"option": "SANM261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 1.0683, "open_interest": 74.0, "volume": 103.0, "delta": -0.0118, "gamma": 0.0011, "vega": 0.0079, "theta": -0.0383, "rho": -0.0006, "theo": 0.1161, "change": -0.75, "open": 0.15, "high": 0.21, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:30:13", "percent_change": -88.2353, "prev_day_close": 0.850000023841858}, {"option": "SANM261120C00110000", "bid": 44.1, "bid_size": 10.0, "ask": 47.5, "ask_size": 19.0, "iv": 1.0188, "open_interest": 0.0, "volume": 3.0, "delta": 0.9818, "gamma": 0.0017, "vega": 0.0116, "theta": -0.0494, "rho": 0.0351, "theo": 45.8285, "change": 5.5, "open": 52.6, "high": 52.6, "low": 48.7, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-11-10T09:34:30", "percent_change": 12.7315, "prev_day_close": 43.2000007629394}, {"option": "SANM261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 165.0, "iv": 1.3691, "open_interest": 40.0, "volume": 1.0, "delta": -0.0185, "gamma": 0.0017, "vega": 0.0116, "theta": -0.0553, "rho": -0.0009, "theo": 0.1854, "change": -1.2, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T09:53:43", "percent_change": -88.8889, "prev_day_close": 1.34999996423721}, {"option": "SANM261120C00115000", "bid": 40.0, "bid_size": 11.0, "ask": 42.6, "ask_size": 16.0, "iv": 1.1698, "open_interest": 0.0, "volume": 21.0, "delta": 0.9716, "gamma": 0.0025, "vega": 0.0169, "theta": -0.0734, "rho": 0.0362, "theo": 40.9453, "change": 10.5, "open": 48.0, "high": 49.5, "low": 48.0, "tick": "no_change", "last_trade_price": 49.4, "last_trade_time": "2026-11-10T10:37:00", "percent_change": 26.9923, "prev_day_close": 38.9000015258789}, {"option": "SANM261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 130.0, "iv": 1.1793, "open_interest": 46.0, "volume": 1.0, "delta": -0.0288, "gamma": 0.0025, "vega": 0.0169, "theta": -0.0787, "rho": -0.0014, "theo": 0.295, "change": -1.835, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T10:51:53", "percent_change": -90.6173, "prev_day_close": 2.02499997615814}, {"option": "SANM261120C00120000", "bid": 34.4, "bid_size": 10.0, "ask": 37.6, "ask_size": 10.0, "iv": 0.907, "open_interest": 2.0, "volume": 1.0, "delta": 0.9561, "gamma": 0.0038, "vega": 0.0241, "theta": -0.105, "rho": 0.037, "theo": 36.1244, "change": 8.65, "open": 43.4, "high": 43.4, "low": 43.4, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-11-10T09:53:23", "percent_change": 24.8921, "prev_day_close": 34.75}, {"option": "SANM261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 172.0, "iv": 0.9974, "open_interest": 238.0, "volume": 210.0, "delta": -0.0443, "gamma": 0.0038, "vega": 0.0241, "theta": -0.1098, "rho": -0.0022, "theo": 0.467, "change": -2.505, "open": 0.6, "high": 0.99, "low": 0.15, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T15:38:57", "percent_change": -87.1304, "prev_day_close": 2.875}, {"option": "SANM261120C00125000", "bid": 29.6, "bid_size": 20.0, "ask": 32.9, "ask_size": 10.0, "iv": 0.8808, "open_interest": 9.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0054, "vega": 0.0335, "theta": -0.1454, "rho": 0.0374, "theo": 31.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-09T09:55:28", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "SANM261120P00125000", "bid": 0.05, "bid_size": 100.0, "ask": 1.65, "ask_size": 121.0, "iv": 0.9619, "open_interest": 74.0, "volume": 8.0, "delta": -0.0672, "gamma": 0.0054, "vega": 0.0335, "theta": -0.1496, "rho": -0.0033, "theo": 0.7344, "change": -3.78, "open": 1.13, "high": 1.13, "low": 0.21, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T10:09:30", "percent_change": -92.1951, "prev_day_close": 4.10000002384186}, {"option": "SANM261120C00130000", "bid": 25.3, "bid_size": 67.0, "ask": 28.2, "ask_size": 62.0, "iv": 0.8815, "open_interest": 112.0, "volume": 7.0, "delta": 0.9006, "gamma": 0.0076, "vega": 0.0452, "theta": -0.1943, "rho": 0.0372, "theo": 26.8145, "change": 6.4, "open": 36.0, "high": 36.0, "low": 29.5, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-11-10T09:56:16", "percent_change": 23.5294, "prev_day_close": 27.1999998092651}, {"option": "SANM261120P00130000", "bid": 0.3, "bid_size": 93.0, "ask": 2.65, "ask_size": 187.0, "iv": 0.9662, "open_interest": 86.0, "volume": 13.0, "delta": -0.0999, "gamma": 0.0076, "vega": 0.0452, "theta": -0.1981, "rho": -0.0049, "theo": 1.1437, "change": -4.03, "open": 1.75, "high": 1.75, "low": 0.2, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T14:22:03", "percent_change": -82.2449, "prev_day_close": 4.89999985694885}, {"option": "SANM261120C00135000", "bid": 20.6, "bid_size": 77.0, "ask": 23.9, "ask_size": 58.0, "iv": 0.8356, "open_interest": 37.0, "volume": 1.0, "delta": 0.8556, "gamma": 0.0101, "vega": 0.0587, "theta": -0.2498, "rho": 0.0364, "theo": 22.4347, "change": 0.4, "open": 23.6, "high": 23.6, "low": 23.6, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-10T09:49:10", "percent_change": 1.72414, "prev_day_close": 23.1999998092651}, {"option": "SANM261120P00135000", "bid": 0.45, "bid_size": 203.0, "ask": 3.6, "ask_size": 133.0, "iv": 0.9125, "open_interest": 90.0, "volume": 14.0, "delta": -0.1451, "gamma": 0.0102, "vega": 0.0587, "theta": -0.2532, "rho": -0.0071, "theo": 1.758, "change": -4.03, "open": 2.0, "high": 2.5, "low": 1.42, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-10T12:01:42", "percent_change": -67.1667, "prev_day_close": 6.0}, {"option": "SANM261120C00140000", "bid": 16.8, "bid_size": 73.0, "ask": 19.9, "ask_size": 51.0, "iv": 0.8455, "open_interest": 585.0, "volume": 54.0, "delta": 0.7961, "gamma": 0.013, "vega": 0.0731, "theta": -0.3073, "rho": 0.0347, "theo": 18.3372, "change": -4.45, "open": 19.83, "high": 26.58, "low": 15.67, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-10T13:00:02", "percent_change": -21.6545, "prev_day_close": 20.5499992370605}, {"option": "SANM261120P00140000", "bid": 1.15, "bid_size": 207.0, "ask": 4.0, "ask_size": 195.0, "iv": 0.8328, "open_interest": 171.0, "volume": 223.0, "delta": -0.2048, "gamma": 0.013, "vega": 0.0733, "theta": -0.3104, "rho": -0.0097, "theo": 2.6553, "change": -5.76, "open": 2.0, "high": 3.5, "low": 1.25, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-10T15:43:40", "percent_change": -68.1657, "prev_day_close": 8.4500002861023}, {"option": "SANM261120C00145000", "bid": 13.6, "bid_size": 54.0, "ask": 16.0, "ask_size": 53.0, "iv": 0.846, "open_interest": 59.0, "volume": 14.0, "delta": 0.7219, "gamma": 0.0158, "vega": 0.0866, "theta": -0.3596, "rho": 0.0321, "theo": 14.6127, "change": -0.95, "open": 16.2, "high": 16.35, "low": 12.55, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-10T14:25:41", "percent_change": -5.49133, "prev_day_close": 17.3000001907349}, {"option": "SANM261120P00145000", "bid": 2.4, "bid_size": 201.0, "ask": 5.3, "ask_size": 192.0, "iv": 0.8158, "open_interest": 293.0, "volume": 219.0, "delta": -0.2793, "gamma": 0.0158, "vega": 0.0867, "theta": -0.3624, "rho": -0.0131, "theo": 3.9238, "change": -6.6, "open": 4.4, "high": 4.7, "low": 2.99, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-10T15:01:32", "percent_change": -63.1579, "prev_day_close": 10.4499998092651}, {"option": "SANM261120C00150000", "bid": 10.3, "bid_size": 59.0, "ask": 12.8, "ask_size": 29.0, "iv": 0.832, "open_interest": 52.0, "volume": 71.0, "delta": 0.6352, "gamma": 0.018, "vega": 0.0969, "theta": -0.3985, "rho": 0.0287, "theo": 11.3347, "change": -1.81, "open": 18.86, "high": 20.0, "low": 9.27, "tick": "down", "last_trade_price": 12.89, "last_trade_time": "2026-11-10T14:36:37", "percent_change": -12.3129, "prev_day_close": 14.6999998092651}, {"option": "SANM261120P00150000", "bid": 4.2, "bid_size": 178.0, "ask": 7.3, "ask_size": 137.0, "iv": 0.8207, "open_interest": 44.0, "volume": 12.0, "delta": -0.3665, "gamma": 0.018, "vega": 0.097, "theta": -0.401, "rho": -0.017, "theo": 5.6442, "change": -7.15, "open": 6.2, "high": 7.0, "low": 3.88, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-10T15:01:32", "percent_change": -56.2992, "prev_day_close": 12.6999998092651}, {"option": "SANM261120C00155000", "bid": 7.4, "bid_size": 93.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.8134, "open_interest": 1045.0, "volume": 517.0, "delta": 0.5407, "gamma": 0.0192, "vega": 0.1023, "theta": -0.4171, "rho": 0.0248, "theo": 8.5644, "change": -4.3, "open": 11.8, "high": 16.7, "low": 6.78, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-10T15:44:33", "percent_change": -34.127, "prev_day_close": 12.5999999046326}, {"option": "SANM261120P00155000", "bid": 6.4, "bid_size": 131.0, "ask": 9.8, "ask_size": 88.0, "iv": 0.8222, "open_interest": 33.0, "volume": 11.0, "delta": -0.4613, "gamma": 0.0193, "vega": 0.1022, "theta": -0.4191, "rho": -0.0204, "theo": 7.8745, "change": -8.6, "open": 9.3, "high": 9.3, "low": 5.25, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T14:36:04", "percent_change": -55.1282, "prev_day_close": 15.5999994277954}, {"option": "SANM261120C00160000", "bid": 6.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.8376, "open_interest": 268.0, "volume": 928.0, "delta": 0.4454, "gamma": 0.0192, "vega": 0.1018, "theta": -0.4126, "rho": 0.0206, "theo": 6.3197, "change": -4.0, "open": 11.28, "high": 14.0, "low": 4.8, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T15:59:34", "percent_change": -38.0952, "prev_day_close": 10.5}, {"option": "SANM261120P00160000", "bid": 9.1, "bid_size": 66.0, "ask": 12.2, "ask_size": 45.0, "iv": 0.797, "open_interest": 39.0, "volume": 77.0, "delta": -0.5571, "gamma": 0.0193, "vega": 0.1017, "theta": -0.414, "rho": -0.0242, "theo": 10.6336, "change": -8.05, "open": 11.5, "high": 11.75, "low": 8.47, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-10T11:35:20", "percent_change": -43.1635, "prev_day_close": 18.6499996185303}, {"option": "SANM261120C00165000", "bid": 3.3, "bid_size": 162.0, "ask": 6.0, "ask_size": 67.0, "iv": 0.803, "open_interest": 757.0, "volume": 186.0, "delta": 0.3559, "gamma": 0.0181, "vega": 0.096, "theta": -0.3871, "rho": 0.0166, "theo": 4.5738, "change": -4.29, "open": 9.75, "high": 10.25, "low": 3.7, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-10T15:46:41", "percent_change": -49.8837, "prev_day_close": 8.59999990463257}, {"option": "SANM261120P00165000", "bid": 12.4, "bid_size": 66.0, "ask": 15.5, "ask_size": 57.0, "iv": 0.801, "open_interest": 136.0, "volume": 1.0, "delta": -0.647, "gamma": 0.0182, "vega": 0.0957, "theta": -0.3879, "rho": -0.0275, "theo": 13.8927, "change": -13.63, "open": 8.42, "high": 8.42, "low": 8.42, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-11-10T10:27:53", "percent_change": -61.8141, "prev_day_close": 22.0499992370605}, {"option": "SANM261120C00170000", "bid": 1.85, "bid_size": 156.0, "ask": 4.7, "ask_size": 126.0, "iv": 0.7999, "open_interest": 211.0, "volume": 1133.0, "delta": 0.2771, "gamma": 0.0162, "vega": 0.0863, "theta": -0.347, "rho": 0.013, "theo": 3.2636, "change": -3.95, "open": 7.5, "high": 8.65, "low": 2.49, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T15:38:38", "percent_change": -54.8611, "prev_day_close": 7.20000004768372}, {"option": "SANM261120P00170000", "bid": 16.0, "bid_size": 21.0, "ask": 18.9, "ask_size": 20.0, "iv": 0.7818, "open_interest": 36.0, "volume": 1.0, "delta": -0.7263, "gamma": 0.0163, "vega": 0.0858, "theta": -0.347, "rho": -0.0294, "theo": 17.5927, "change": -8.14, "open": 17.21, "high": 17.21, "low": 17.21, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-11-10T09:49:52", "percent_change": -32.1105, "prev_day_close": 25.3499994277954}, {"option": "SANM261120C00175000", "bid": 1.7, "bid_size": 34.0, "ask": 2.6, "ask_size": 27.0, "iv": 0.784, "open_interest": 1144.0, "volume": 1071.0, "delta": 0.2114, "gamma": 0.0139, "vega": 0.0746, "theta": -0.2994, "rho": 0.01, "theo": 2.3077, "change": -3.8, "open": 7.9, "high": 7.9, "low": 1.75, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T15:56:04", "percent_change": -59.375, "prev_day_close": 6.40000009536743}, {"option": "SANM261120P00175000", "bid": 20.2, "bid_size": 21.0, "ask": 23.4, "ask_size": 22.0, "iv": 0.8261, "open_interest": 24.0, "volume": 6.0, "delta": -0.7923, "gamma": 0.014, "vega": 0.0734, "theta": -0.2987, "rho": -0.0304, "theo": 21.6475, "change": -5.4, "open": 19.5, "high": 24.1, "low": 13.9, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-10T11:57:45", "percent_change": -18.3051, "prev_day_close": 29.5}, {"option": "SANM261120C00180000", "bid": 0.6, "bid_size": 136.0, "ask": 2.0, "ask_size": 38.0, "iv": 0.7598, "open_interest": 71.0, "volume": 135.0, "delta": 0.1591, "gamma": 0.0115, "vega": 0.0625, "theta": -0.2508, "rho": 0.0075, "theo": 1.6273, "change": -2.96, "open": 5.3, "high": 5.3, "low": 1.3, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-10T15:00:24", "percent_change": -64.3478, "prev_day_close": 4.60000002384186}, {"option": "SANM261120P00180000", "bid": 24.2, "bid_size": 29.0, "ask": 27.7, "ask_size": 21.0, "iv": 0.8105, "open_interest": 37.0, "volume": 2.0, "delta": -0.845, "gamma": 0.0116, "vega": 0.061, "theta": -0.2498, "rho": -0.0304, "theo": 25.9766, "change": -11.1, "open": 20.1, "high": 21.9, "low": 20.1, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-10T09:31:18", "percent_change": -33.6364, "prev_day_close": 33.0}, {"option": "SANM261120C00185000", "bid": 0.35, "bid_size": 106.0, "ask": 2.0, "ask_size": 180.0, "iv": 0.8316, "open_interest": 362.0, "volume": 12.0, "delta": 0.1187, "gamma": 0.0093, "vega": 0.0511, "theta": -0.2055, "rho": 0.0056, "theo": 1.1478, "change": -3.46, "open": 3.51, "high": 3.51, "low": 0.88, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-10T13:14:35", "percent_change": -79.5402, "prev_day_close": 4.35000014305115}, {"option": "SANM261120P00185000", "bid": 29.1, "bid_size": 10.0, "ask": 32.2, "ask_size": 11.0, "iv": 0.8545, "open_interest": 14.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0094, "vega": 0.0493, "theta": -0.2046, "rho": -0.0296, "theo": 30.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-06T15:46:07", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SANM261120C00190000", "bid": 0.1, "bid_size": 118.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.7683, "open_interest": 256.0, "volume": 13.0, "delta": 0.0881, "gamma": 0.0074, "vega": 0.0412, "theta": -0.1658, "rho": 0.0042, "theo": 0.8126, "change": -2.275, "open": 4.43, "high": 4.43, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T13:36:23", "percent_change": -76.4706, "prev_day_close": 2.97499996423721}, {"option": "SANM261120P00190000", "bid": 33.5, "bid_size": 10.0, "ask": 36.8, "ask_size": 15.0, "iv": 0.83, "open_interest": 18.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0075, "vega": 0.0391, "theta": -0.1654, "rho": -0.0276, "theo": 35.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.85, "last_trade_time": "2026-11-05T12:18:23", "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "SANM261120C00195000", "bid": 0.05, "bid_size": 120.0, "ask": 1.45, "ask_size": 179.0, "iv": 0.9026, "open_interest": 115.0, "volume": 2.0, "delta": 0.0654, "gamma": 0.0058, "vega": 0.0328, "theta": -0.1324, "rho": 0.0031, "theo": 0.5788, "change": -2.425, "open": 1.37, "high": 1.37, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T13:22:00", "percent_change": -85.8407, "prev_day_close": 2.82500004768372}, {"option": "SANM261120P00195000", "bid": 38.3, "bid_size": 10.0, "ask": 41.4, "ask_size": 10.0, "iv": 0.8114, "open_interest": 9.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0059, "vega": 0.0304, "theta": -0.1324, "rho": -0.0266, "theo": 39.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-11-02T10:30:46", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "SANM261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 179.0, "iv": 0.9082, "open_interest": 55.0, "volume": 6.0, "delta": 0.0486, "gamma": 0.0045, "vega": 0.026, "theta": -0.105, "rho": 0.0023, "theo": 0.4155, "change": -1.225, "open": 1.0, "high": 1.55, "low": 0.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T11:08:28", "percent_change": -44.1441, "prev_day_close": 2.77499997615814}, {"option": "SANM261120P00200000", "bid": 43.1, "bid_size": 16.0, "ask": 46.3, "ask_size": 10.0, "iv": 0.8081, "open_interest": 43.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0047, "vega": 0.0236, "theta": -0.1047, "rho": -0.0234, "theo": 44.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.11, "last_trade_time": "2026-11-05T14:48:33", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "SANM261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 139.0, "iv": 1.0037, "open_interest": 198.0, "volume": 9.0, "delta": 0.0272, "gamma": 0.0027, "vega": 0.0161, "theta": -0.0656, "rho": 0.0013, "theo": 0.2197, "change": -0.96, "open": 0.8, "high": 0.9, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T11:44:56", "percent_change": -76.8, "prev_day_close": 1.25}, {"option": "SANM261120P00210000", "bid": 53.0, "bid_size": 24.0, "ask": 56.2, "ask_size": 18.0, "iv": 0.8407, "open_interest": 55.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.003, "vega": 0.0119, "theta": -0.0631, "rho": -0.0162, "theo": 54.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.2, "last_trade_time": "2026-11-06T10:42:41", "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "SANM261120C00220000", "bid": 0.05, "bid_size": 5.0, "ask": 1.55, "ask_size": 13.0, "iv": 0.9795, "open_interest": 204.0, "volume": 18.0, "delta": 0.0156, "gamma": 0.0016, "vega": 0.01, "theta": -0.0411, "rho": 0.0007, "theo": 0.1205, "change": -1.35, "open": 0.42, "high": 0.42, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:16:02", "percent_change": -90.0, "prev_day_close": 1.49999997019768}, {"option": "SANM261120P00220000", "bid": 62.8, "bid_size": 23.0, "ask": 66.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 68.0, "volume": 10.0, "delta": -0.9924, "gamma": 0.0017, "vega": 0.005, "theta": -0.0364, "rho": -0.0056, "theo": 64.5892, "change": -3.35, "open": 65.9, "high": 65.9, "low": 65.9, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-11-10T11:49:25", "percent_change": -4.83754, "prev_day_close": 69.25}, {"option": "SANM261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 194.0, "iv": 1.4834, "open_interest": 54.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.001, "vega": 0.0063, "theta": -0.026, "rho": 0.0004, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T13:15:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SANM261120P00230000", "bid": 72.8, "bid_size": 10.0, "ask": 76.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0263, "rho": -0.0011, "theo": 74.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.92, "last_trade_time": "2026-11-05T09:36:49", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "SANM261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 66.0, "iv": 1.0625, "open_interest": 691.0, "volume": 194.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.004, "theta": -0.0167, "rho": 0.0003, "theo": 0.0404, "change": -0.35, "open": 0.35, "high": 0.35, "low": 0.08, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:57:26", "percent_change": -70.0, "prev_day_close": 0.499999985098839}, {"option": "SANM261120P00240000", "bid": 82.9, "bid_size": 10.0, "ask": 86.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 7.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0243, "rho": 0.0, "theo": 84.57, "change": -4.75, "open": 84.0, "high": 84.0, "low": 84.0, "tick": "no_change", "last_trade_price": 84.0, "last_trade_time": "2026-11-10T09:35:38", "percent_change": -5.35211, "prev_day_close": 88.75}, {"option": "SANM261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 143.0, "iv": 1.274, "open_interest": 73.0, "volume": 23.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.0026, "theta": -0.011, "rho": 0.0002, "theo": 0.0245, "change": -0.4, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T13:58:03", "percent_change": -88.8889, "prev_day_close": 0.449999988079071}, {"option": "SANM261120P00250000", "bid": 92.8, "bid_size": 10.0, "ask": 96.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 94.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-11-04T10:23:52", "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "SANM261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 110.0, "iv": 1.6224, "open_interest": 19.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0073, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:01:23", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SANM261120P00260000", "bid": 102.9, "bid_size": 11.0, "ask": 106.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 104.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.7, "last_trade_time": "2026-10-30T13:44:00", "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "SANM261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 86.0, "iv": 1.9161, "open_interest": 5.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0049, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T12:07:52", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SANM261120P00270000", "bid": 112.9, "bid_size": 10.0, "ask": 116.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 114.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.4, "last_trade_time": "2026-10-13T11:11:53", "percent_change": 0.0, "prev_day_close": 118.600002288818}, {"option": "SANM261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 175.0, "iv": 2.012, "open_interest": 42.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T12:29:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261120P00280000", "bid": 123.0, "bid_size": 11.0, "ask": 126.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 124.57, "change": -6.1, "open": 122.5, "high": 122.5, "low": 122.4, "tick": "down", "last_trade_price": 122.4, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -4.74708, "prev_day_close": 128.500003814697}, {"option": "SANM261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 78.0, "iv": 2.0944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-20T13:04:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261120P00290000", "bid": 132.8, "bid_size": 10.0, "ask": 136.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 134.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.5, "last_trade_time": "2026-11-06T09:30:43", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "SANM261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 2.1815, "open_interest": 9.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T13:56:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261120P00300000", "bid": 143.1, "bid_size": 4.0, "ask": 146.3, "ask_size": 10.0, "iv": 1.7986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 144.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.94, "last_trade_time": "2026-10-22T15:57:31", "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "SANM261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 8.0, "iv": 2.2552, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261120P00310000", "bid": 152.7, "bid_size": 7.0, "ask": 156.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 154.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.550003051758}, {"option": "SANM261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.3542, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261120P00320000", "bid": 162.7, "bid_size": 8.0, "ask": 166.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 164.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.5, "last_trade_time": "2026-11-06T09:30:43", "percent_change": 0.0, "prev_day_close": 168.650001525879}, {"option": "SANM261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 2.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-15T09:35:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261120P00330000", "bid": 172.9, "bid_size": 20.0, "ask": 176.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 174.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.5, "last_trade_time": "2026-11-06T09:30:43", "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "SANM261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.5932, "open_interest": 357.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:52:55", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SANM261120P00340000", "bid": 182.9, "bid_size": 10.0, "ask": 186.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 184.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.550003051758}, {"option": "SANM261218C00085000", "bid": 68.9, "bid_size": 2.0, "ask": 72.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0006, "vega": 0.0137, "theta": -0.0076, "rho": 0.0907, "theo": 71.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-10-16T09:30:15", "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "SANM261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2003, "open_interest": 9.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.0137, "theta": -0.0148, "rho": -0.0018, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:35:30", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SANM261218C00090000", "bid": 64.0, "bid_size": 1.0, "ask": 68.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0009, "vega": 0.0192, "theta": -0.0136, "rho": 0.0953, "theo": 66.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.22, "last_trade_time": "2026-08-03T10:38:37", "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "SANM261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1037, "open_interest": 10.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0009, "vega": 0.0193, "theta": -0.0204, "rho": -0.0026, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T12:31:26", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "SANM261218C00095000", "bid": 59.2, "bid_size": 1.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0013, "vega": 0.0264, "theta": -0.0211, "rho": 0.0994, "theo": 61.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.5, "last_trade_time": "2026-08-19T09:33:40", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "SANM261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 1.0172, "open_interest": 7.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0013, "vega": 0.0266, "theta": -0.0274, "rho": -0.0039, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:56:50", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SANM261218C00100000", "bid": 54.6, "bid_size": 5.0, "ask": 58.2, "ask_size": 10.0, "iv": 0.6706, "open_interest": 14.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0018, "vega": 0.0356, "theta": -0.0304, "rho": 0.1031, "theo": 56.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.7, "last_trade_time": "2026-11-04T15:43:25", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "SANM261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.9341, "open_interest": 12.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0018, "vega": 0.0357, "theta": -0.0362, "rho": -0.0055, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:44:18", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "SANM261218C00105000", "bid": 50.0, "bid_size": 10.0, "ask": 53.1, "ask_size": 11.0, "iv": 0.6579, "open_interest": 1.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0024, "vega": 0.0469, "theta": -0.0415, "rho": 0.1062, "theo": 51.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.3, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "SANM261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 104.0, "iv": 0.8627, "open_interest": 37.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0024, "vega": 0.047, "theta": -0.0469, "rho": -0.0077, "theo": 0.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T12:44:34", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "SANM261218C00110000", "bid": 45.3, "bid_size": 14.0, "ask": 48.2, "ask_size": 10.0, "iv": 0.6417, "open_interest": 18.0, "volume": 1.0, "delta": 0.9412, "gamma": 0.0031, "vega": 0.0605, "theta": -0.0545, "rho": 0.1085, "theo": 47.3451, "change": 7.8, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-10T09:52:07", "percent_change": 17.2566, "prev_day_close": 45.1999988555908}, {"option": "SANM261218P00110000", "bid": 0.15, "bid_size": 41.0, "ask": 2.6, "ask_size": 43.0, "iv": 0.8075, "open_interest": 39.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0031, "vega": 0.0606, "theta": -0.0595, "rho": -0.0106, "theo": 1.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T13:37:52", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SANM261218C00115000", "bid": 40.8, "bid_size": 10.0, "ask": 43.9, "ask_size": 10.0, "iv": 0.6807, "open_interest": 10.0, "volume": 0.0, "delta": 0.92, "gamma": 0.004, "vega": 0.0761, "theta": -0.0693, "rho": 0.1098, "theo": 42.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.6, "last_trade_time": "2026-10-01T11:05:10", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "SANM261218P00115000", "bid": 0.5, "bid_size": 132.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.7191, "open_interest": 30.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.004, "vega": 0.0763, "theta": -0.0739, "rho": -0.0142, "theo": 1.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:57:16", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SANM261218C00120000", "bid": 36.4, "bid_size": 14.0, "ask": 39.6, "ask_size": 17.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.005, "vega": 0.0936, "theta": -0.0855, "rho": 0.1102, "theo": 38.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.89, "last_trade_time": "2026-11-06T09:57:37", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "SANM261218P00120000", "bid": 1.1, "bid_size": 94.0, "ask": 3.2, "ask_size": 85.0, "iv": 0.7369, "open_interest": 14.0, "volume": 1.0, "delta": -0.109, "gamma": 0.0051, "vega": 0.0939, "theta": -0.0896, "rho": -0.0188, "theo": 2.1113, "change": -2.55, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T13:50:51", "percent_change": -53.6842, "prev_day_close": 4.75}, {"option": "SANM261218C00125000", "bid": 32.4, "bid_size": 20.0, "ask": 35.5, "ask_size": 21.0, "iv": 0.698, "open_interest": 8.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0062, "vega": 0.1124, "theta": -0.1025, "rho": 0.1092, "theo": 34.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.4, "last_trade_time": "2026-10-28T14:34:02", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "SANM261218P00125000", "bid": 1.5, "bid_size": 154.0, "ask": 4.2, "ask_size": 52.0, "iv": 0.7185, "open_interest": 35.0, "volume": 1.0, "delta": -0.1415, "gamma": 0.0062, "vega": 0.1128, "theta": -0.1063, "rho": -0.0244, "theo": 2.8765, "change": -3.56, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-10T15:28:52", "percent_change": -57.4194, "prev_day_close": 6.19999980926514}, {"option": "SANM261218C00130000", "bid": 28.3, "bid_size": 80.0, "ask": 31.6, "ask_size": 25.0, "iv": 0.691, "open_interest": 37.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0073, "vega": 0.1316, "theta": -0.1197, "rho": 0.1071, "theo": 30.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-11-06T15:47:00", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "SANM261218P00130000", "bid": 2.25, "bid_size": 168.0, "ask": 5.3, "ask_size": 47.0, "iv": 0.7045, "open_interest": 48.0, "volume": 2.0, "delta": -0.1801, "gamma": 0.0074, "vega": 0.1322, "theta": -0.1232, "rho": -0.0309, "theo": 3.8551, "change": -5.2, "open": 2.55, "high": 2.6, "low": 2.55, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T10:27:45", "percent_change": -66.6667, "prev_day_close": 7.80000019073486}, {"option": "SANM261218C00135000", "bid": 24.5, "bid_size": 68.0, "ask": 27.9, "ask_size": 52.0, "iv": 0.6853, "open_interest": 45.0, "volume": 8.0, "delta": 0.7787, "gamma": 0.0084, "vega": 0.1501, "theta": -0.1361, "rho": 0.1037, "theo": 26.4484, "change": 2.35, "open": 29.4, "high": 29.4, "low": 29.4, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-10T09:32:46", "percent_change": 8.68762, "prev_day_close": 27.0499992370605}, {"option": "SANM261218P00135000", "bid": 3.5, "bid_size": 36.0, "ask": 6.6, "ask_size": 73.0, "iv": 0.6999, "open_interest": 14.0, "volume": 7.0, "delta": -0.2245, "gamma": 0.0085, "vega": 0.1504, "theta": -0.1393, "rho": -0.0385, "theo": 5.0815, "change": -6.25, "open": 5.3, "high": 5.3, "low": 3.45, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T10:37:12", "percent_change": -64.433, "prev_day_close": 9.69999980926514}, {"option": "SANM261218C00140000", "bid": 21.7, "bid_size": 40.0, "ask": 24.4, "ask_size": 55.0, "iv": 0.7, "open_interest": 16.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0095, "vega": 0.167, "theta": -0.1508, "rho": 0.0991, "theo": 22.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SANM261218P00140000", "bid": 5.1, "bid_size": 96.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.6989, "open_interest": 26.0, "volume": 3.0, "delta": -0.2741, "gamma": 0.0096, "vega": 0.1673, "theta": -0.1537, "rho": -0.0465, "theo": 6.5852, "change": -6.95, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T10:37:12", "percent_change": -60.1732, "prev_day_close": 11.5500001907349}, {"option": "SANM261218C00145000", "bid": 18.6, "bid_size": 35.0, "ask": 21.3, "ask_size": 45.0, "iv": 0.6986, "open_interest": 16.0, "volume": 2.0, "delta": 0.6762, "gamma": 0.0104, "vega": 0.1811, "theta": -0.1631, "rho": 0.0934, "theo": 19.7835, "change": 0.87, "open": 25.8, "high": 25.8, "low": 22.37, "tick": "down", "last_trade_price": 22.37, "last_trade_time": "2026-11-10T10:47:06", "percent_change": 4.04651, "prev_day_close": 21.5}, {"option": "SANM261218P00145000", "bid": 7.0, "bid_size": 57.0, "ask": 10.1, "ask_size": 34.0, "iv": 0.6983, "open_interest": 21.0, "volume": 1.0, "delta": -0.3279, "gamma": 0.0105, "vega": 0.1814, "theta": -0.1657, "rho": -0.055, "theo": 8.3891, "change": -5.5, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-10T15:16:46", "percent_change": -39.7112, "prev_day_close": 13.8500003814697}, {"option": "SANM261218C00150000", "bid": 15.1, "bid_size": 99.0, "ask": 18.5, "ask_size": 61.0, "iv": 0.6795, "open_interest": 37.0, "volume": 10.0, "delta": 0.6201, "gamma": 0.0111, "vega": 0.1916, "theta": -0.1722, "rho": 0.087, "theo": 16.9121, "change": -4.0, "open": 20.37, "high": 23.1, "low": 14.55, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-10T13:08:25", "percent_change": -21.0526, "prev_day_close": 19.0}, {"option": "SANM261218P00150000", "bid": 9.1, "bid_size": 74.0, "ask": 12.6, "ask_size": 69.0, "iv": 0.7032, "open_interest": 14.0, "volume": 7.0, "delta": -0.3845, "gamma": 0.0112, "vega": 0.1918, "theta": -0.1746, "rho": -0.0637, "theo": 10.5081, "change": -5.77, "open": 7.9, "high": 11.5, "low": 7.59, "tick": "down", "last_trade_price": 10.48, "last_trade_time": "2026-11-10T15:16:46", "percent_change": -35.5077, "prev_day_close": 16.25}, {"option": "SANM261218C00155000", "bid": 13.3, "bid_size": 22.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.6596, "open_interest": 17.0, "volume": 10.0, "delta": 0.5628, "gamma": 0.0115, "vega": 0.1982, "theta": -0.1777, "rho": 0.08, "theo": 14.3575, "change": -2.5, "open": 15.5, "high": 16.0, "low": 12.2, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-10T15:42:14", "percent_change": -15.1515, "prev_day_close": 16.5}, {"option": "SANM261218P00155000", "bid": 11.5, "bid_size": 56.0, "ask": 15.1, "ask_size": 60.0, "iv": 0.7004, "open_interest": 17.0, "volume": 2.0, "delta": -0.4425, "gamma": 0.0116, "vega": 0.1981, "theta": -0.1799, "rho": -0.0727, "theo": 12.9471, "change": -6.29, "open": 10.5, "high": 12.46, "low": 10.5, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-11-10T11:01:44", "percent_change": -33.5467, "prev_day_close": 18.75}, {"option": "SANM261218C00160000", "bid": 10.8, "bid_size": 106.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.6879, "open_interest": 22.0, "volume": 28.0, "delta": 0.5056, "gamma": 0.0116, "vega": 0.2006, "theta": -0.1797, "rho": 0.0727, "theo": 12.1142, "change": -3.9, "open": 15.27, "high": 16.99, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-10T12:26:31", "percent_change": -26.9896, "prev_day_close": 14.4500002861023}, {"option": "SANM261218P00160000", "bid": 14.2, "bid_size": 58.0, "ask": 17.7, "ask_size": 49.0, "iv": 0.6936, "open_interest": 88.0, "volume": 4.0, "delta": -0.5004, "gamma": 0.0118, "vega": 0.2001, "theta": -0.1816, "rho": -0.081, "theo": 15.7001, "change": -5.45, "open": 11.49, "high": 16.3, "low": 11.49, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-10T15:42:15", "percent_change": -25.0575, "prev_day_close": 21.75}, {"option": "SANM261218C00165000", "bid": 8.8, "bid_size": 115.0, "ask": 11.6, "ask_size": 58.0, "iv": 0.6823, "open_interest": 18.0, "volume": 11.0, "delta": 0.4501, "gamma": 0.0116, "vega": 0.1989, "theta": -0.1782, "rho": 0.0653, "theo": 10.1681, "change": -2.1, "open": 15.1, "high": 16.1, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-10T15:46:58", "percent_change": -17.2131, "prev_day_close": 12.1999998092651}, {"option": "SANM261218P00165000", "bid": 17.2, "bid_size": 65.0, "ask": 20.5, "ask_size": 35.0, "iv": 0.6855, "open_interest": 101.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.0117, "vega": 0.1982, "theta": -0.18, "rho": -0.0892, "theo": 18.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-02T12:22:01", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "SANM261218C00170000", "bid": 6.8, "bid_size": 133.0, "ask": 9.9, "ask_size": 65.0, "iv": 0.6737, "open_interest": 14.0, "volume": 11.0, "delta": 0.3974, "gamma": 0.0112, "vega": 0.1938, "theta": -0.1737, "rho": 0.0581, "theo": 8.4984, "change": -1.95, "open": 13.0, "high": 13.1, "low": 7.14, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-10T14:42:52", "percent_change": -17.4888, "prev_day_close": 11.1500000953674}, {"option": "SANM261218P00170000", "bid": 20.6, "bid_size": 49.0, "ask": 23.8, "ask_size": 40.0, "iv": 0.6871, "open_interest": 33.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0114, "vega": 0.1923, "theta": -0.1753, "rho": -0.0949, "theo": 22.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-10-30T11:29:21", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SANM261218C00175000", "bid": 4.9, "bid_size": 155.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.6623, "open_interest": 13.0, "volume": 6.0, "delta": 0.3483, "gamma": 0.0107, "vega": 0.1858, "theta": -0.1667, "rho": 0.0513, "theo": 7.0802, "change": 2.12, "open": 7.9, "high": 11.27, "low": 7.9, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-11-10T10:15:23", "percent_change": 23.1694, "prev_day_close": 9.15000009536743}, {"option": "SANM261218P00175000", "bid": 24.2, "bid_size": 44.0, "ask": 26.8, "ask_size": 18.0, "iv": 0.673, "open_interest": 15.0, "volume": 2.0, "delta": -0.6602, "gamma": 0.011, "vega": 0.1836, "theta": -0.1681, "rho": -0.0997, "theo": 25.6795, "change": -12.6, "open": 19.8, "high": 19.8, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-10T10:27:35", "percent_change": -40.0, "prev_day_close": 31.5}, {"option": "SANM261218C00180000", "bid": 4.3, "bid_size": 126.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.6774, "open_interest": 31.0, "volume": 7.0, "delta": 0.3034, "gamma": 0.0101, "vega": 0.1755, "theta": -0.1578, "rho": 0.0449, "theo": 5.8853, "change": -2.25, "open": 6.01, "high": 6.05, "low": 4.7, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T15:46:58", "percent_change": -27.6074, "prev_day_close": 8.14999985694885}, {"option": "SANM261218P00180000", "bid": 27.9, "bid_size": 22.0, "ask": 31.2, "ask_size": 23.0, "iv": 0.6882, "open_interest": 38.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0104, "vega": 0.1725, "theta": -0.1591, "rho": -0.1048, "theo": 29.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.82, "last_trade_time": "2026-11-09T11:00:15", "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "SANM261218C00185000", "bid": 3.9, "bid_size": 48.0, "ask": 6.0, "ask_size": 53.0, "iv": 0.692, "open_interest": 17.0, "volume": 4.0, "delta": 0.263, "gamma": 0.0094, "vega": 0.1638, "theta": -0.1477, "rho": 0.0391, "theo": 4.8849, "change": -2.1, "open": 5.3, "high": 5.3, "low": 3.94, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T15:46:20", "percent_change": -32.3077, "prev_day_close": 6.5}, {"option": "SANM261218P00185000", "bid": 31.8, "bid_size": 16.0, "ask": 35.1, "ask_size": 19.0, "iv": 0.6842, "open_interest": 17.0, "volume": 1.0, "delta": -0.7475, "gamma": 0.0097, "vega": 0.1598, "theta": -0.1488, "rho": -0.106, "theo": 33.512, "change": -9.25, "open": 30.1, "high": 30.1, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-10T10:45:13", "percent_change": -23.507, "prev_day_close": 39.3500003814697}, {"option": "SANM261218C00190000", "bid": 2.7, "bid_size": 134.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.678, "open_interest": 13.0, "volume": 127.0, "delta": 0.227, "gamma": 0.0086, "vega": 0.1515, "theta": -0.1368, "rho": 0.0339, "theo": 4.0524, "change": -2.35, "open": 3.67, "high": 3.7, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T15:46:20", "percent_change": -39.4958, "prev_day_close": 5.95000004768372}, {"option": "SANM261218P00190000", "bid": 36.0, "bid_size": 18.0, "ask": 39.3, "ask_size": 25.0, "iv": 0.6882, "open_interest": 20.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0089, "vega": 0.1464, "theta": -0.1378, "rho": -0.1067, "theo": 37.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.92, "last_trade_time": "2026-10-30T13:47:25", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "SANM261218C00195000", "bid": 1.5, "bid_size": 81.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.6725, "open_interest": 11.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0079, "vega": 0.1386, "theta": -0.1257, "rho": 0.0292, "theo": 3.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T09:34:39", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SANM261218P00195000", "bid": 40.3, "bid_size": 25.0, "ask": 43.4, "ask_size": 17.0, "iv": 0.6813, "open_interest": 27.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0082, "vega": 0.1324, "theta": -0.1265, "rho": -0.1077, "theo": 42.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-10-26T12:45:50", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "SANM261218C00200000", "bid": 1.2, "bid_size": 165.0, "ask": 4.4, "ask_size": 32.0, "iv": 0.628, "open_interest": 309.0, "volume": 13.0, "delta": 0.1678, "gamma": 0.0071, "vega": 0.126, "theta": -0.1147, "rho": 0.0252, "theo": 2.7916, "change": -2.05, "open": 4.07, "high": 4.5, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T13:05:27", "percent_change": -49.3976, "prev_day_close": 4.14999985694885}, {"option": "SANM261218P00200000", "bid": 44.8, "bid_size": 27.0, "ask": 47.8, "ask_size": 16.0, "iv": 0.6834, "open_interest": 44.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0074, "vega": 0.1183, "theta": -0.1153, "rho": -0.1056, "theo": 46.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.03, "last_trade_time": "2026-11-04T13:32:05", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "SANM261218C00210000", "bid": 0.7, "bid_size": 152.0, "ask": 2.9, "ask_size": 132.0, "iv": 0.6964, "open_interest": 39.0, "volume": 3.0, "delta": 0.1232, "gamma": 0.0057, "vega": 0.1024, "theta": -0.0939, "rho": 0.0186, "theo": 1.9327, "change": -1.075, "open": 3.03, "high": 3.03, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T10:43:52", "percent_change": -33.3333, "prev_day_close": 3.22500002384186}, {"option": "SANM261218P00210000", "bid": 54.3, "bid_size": 10.0, "ask": 57.3, "ask_size": 13.0, "iv": 0.7218, "open_interest": 21.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.006, "vega": 0.0921, "theta": -0.0939, "rho": -0.0977, "theo": 55.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-10-14T13:19:23", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "SANM261218C00220000", "bid": 0.5, "bid_size": 126.0, "ask": 2.7, "ask_size": 98.0, "iv": 0.7501, "open_interest": 27.0, "volume": 1.0, "delta": 0.0905, "gamma": 0.0045, "vega": 0.0819, "theta": -0.0757, "rho": 0.0137, "theo": 1.3489, "change": -0.125, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T09:32:35", "percent_change": -5.88236, "prev_day_close": 2.12500005960464}, {"option": "SANM261218P00220000", "bid": 63.6, "bid_size": 20.0, "ask": 66.8, "ask_size": 14.0, "iv": 0.7232, "open_interest": 12.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0049, "vega": 0.0682, "theta": -0.0756, "rho": -0.0864, "theo": 65.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.77, "last_trade_time": "2026-10-15T15:10:27", "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "SANM261218C00230000", "bid": 0.15, "bid_size": 111.0, "ask": 2.65, "ask_size": 99.0, "iv": 0.7947, "open_interest": 28.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0035, "vega": 0.0649, "theta": -0.0605, "rho": 0.0101, "theo": 0.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T09:51:10", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "SANM261218P00230000", "bid": 73.2, "bid_size": 11.0, "ask": 76.2, "ask_size": 7.0, "iv": 0.6896, "open_interest": 12.0, "volume": 1.0, "delta": -0.9535, "gamma": 0.0039, "vega": 0.0462, "theta": -0.0615, "rho": -0.0684, "theo": 74.8649, "change": -6.3, "open": 73.3, "high": 73.3, "low": 73.3, "tick": "down", "last_trade_price": 73.3, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -7.91457, "prev_day_close": 79.5999984741211}, {"option": "SANM261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 93.0, "iv": 0.8413, "open_interest": 12.0, "volume": 2.0, "delta": 0.0493, "gamma": 0.0027, "vega": 0.0512, "theta": -0.0482, "rho": 0.0075, "theo": 0.678, "change": -1.205, "open": 0.05, "high": 0.32, "low": 0.05, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T13:23:58", "percent_change": -79.0164, "prev_day_close": 1.52499997615814}, {"option": "SANM261218P00240000", "bid": 83.0, "bid_size": 10.0, "ask": 86.2, "ask_size": 10.0, "iv": 0.7016, "open_interest": 4.0, "volume": 1.0, "delta": -0.9736, "gamma": 0.0034, "vega": 0.0283, "theta": -0.0518, "rho": -0.0432, "theo": 84.6818, "change": -6.3, "open": 82.9, "high": 82.9, "low": 82.9, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -7.06278, "prev_day_close": 89.1999969482422}, {"option": "SANM261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 127.0, "iv": 0.8856, "open_interest": 131.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0021, "vega": 0.0403, "theta": -0.0383, "rho": 0.0056, "theo": 0.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:02:56", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "SANM261218P00250000", "bid": 92.7, "bid_size": 5.0, "ask": 96.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9879, "gamma": 0.0023, "vega": 0.0133, "theta": -0.0452, "rho": -0.02, "theo": 94.5985, "change": -6.25, "open": 92.7, "high": 92.7, "low": 92.7, "tick": "down", "last_trade_price": 92.7, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -6.31632, "prev_day_close": 98.9500007629394}, {"option": "SANM261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 75.0, "iv": 0.9329, "open_interest": 17.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0016, "vega": 0.0318, "theta": -0.0305, "rho": 0.0042, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:45:48", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SANM261218P00260000", "bid": 102.7, "bid_size": 6.0, "ask": 106.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9959, "gamma": 0.0012, "vega": 0.0039, "theta": -0.0218, "rho": 0.0, "theo": 104.57, "change": -6.35, "open": 102.5, "high": 102.5, "low": 102.5, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -5.83372, "prev_day_close": 108.850002288818}, {"option": "SANM261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 67.0, "iv": 0.9808, "open_interest": 13.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0013, "vega": 0.0252, "theta": -0.0243, "rho": 0.0031, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-19T13:51:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SANM261218P00270000", "bid": 112.9, "bid_size": 6.0, "ask": 116.4, "ask_size": 6.0, "iv": 0.8899, "open_interest": 4.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 114.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.0, "last_trade_time": "2026-11-06T11:19:11", "percent_change": 0.0, "prev_day_close": 118.649997711182}, {"option": "SANM261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 74.0, "iv": 0.8535, "open_interest": 13.0, "volume": 2.0, "delta": 0.0159, "gamma": 0.001, "vega": 0.02, "theta": -0.0194, "rho": 0.0024, "theo": 0.1968, "change": -0.975, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:12:52", "percent_change": -82.9787, "prev_day_close": 1.17499995231628}, {"option": "SANM261218P00280000", "bid": 122.8, "bid_size": 5.0, "ask": 126.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 124.57, "change": -11.74, "open": 117.31, "high": 117.31, "low": 117.31, "tick": "up", "last_trade_price": 117.31, "last_trade_time": "2026-11-10T10:37:19", "percent_change": -9.09725, "prev_day_close": 129.050003051758}, {"option": "SANM261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 1.0729, "open_interest": 1.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0008, "vega": 0.0159, "theta": -0.0156, "rho": 0.0018, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-09-14T10:50:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SANM261218P00290000", "bid": 132.7, "bid_size": 5.0, "ask": 136.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 134.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.599998474121}, {"option": "SANM261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 143.0, "iv": 1.1177, "open_interest": 307.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0006, "vega": 0.0128, "theta": -0.0126, "rho": 0.0014, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SANM261218P00300000", "bid": 142.7, "bid_size": 5.0, "ask": 146.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 144.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.649993896484}, {"option": "SANM261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 1.1607, "open_interest": 7.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0005, "vega": 0.0103, "theta": -0.0102, "rho": 0.0011, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-01T11:23:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SANM261218P00310000", "bid": 152.7, "bid_size": 5.0, "ask": 156.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 154.57, "change": -6.25, "open": 152.5, "high": 152.5, "low": 152.5, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -3.93701, "prev_day_close": 158.75}, {"option": "SANM261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 73.0, "iv": 1.2018, "open_interest": 22.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0004, "vega": 0.0083, "theta": -0.0084, "rho": 0.0009, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-10-02T09:45:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261218P00320000", "bid": 162.8, "bid_size": 5.0, "ask": 165.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 164.57, "change": -6.2, "open": 162.5, "high": 162.6, "low": 162.5, "tick": "up", "last_trade_price": 162.6, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -3.67299, "prev_day_close": 168.800003051758}, {"option": "SANM261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.2413, "open_interest": 1.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0068, "rho": 0.0007, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-06-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261218P00330000", "bid": 172.7, "bid_size": 5.0, "ask": 176.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 174.57, "change": -6.3, "open": 172.5, "high": 172.5, "low": 172.5, "tick": "down", "last_trade_price": 172.5, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -3.52349, "prev_day_close": 178.799995422363}, {"option": "SANM261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 1.2793, "open_interest": 18.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0056, "rho": 0.0006, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T10:07:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261218P00340000", "bid": 182.8, "bid_size": 5.0, "ask": 186.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 184.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.5, "last_trade_time": "2026-11-06T09:30:43", "percent_change": 0.0, "prev_day_close": 188.599998474121}, {"option": "SANM261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 68.0, "iv": 1.3159, "open_interest": 17.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0047, "rho": 0.0004, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SANM261218P00350000", "bid": 192.9, "bid_size": 5.0, "ask": 195.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 194.57, "change": -6.2, "open": 192.7, "high": 192.7, "low": 192.7, "tick": "up", "last_trade_price": 192.7, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -3.11715, "prev_day_close": 198.900001525879}, {"option": "SANM261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.3512, "open_interest": 14.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0039, "rho": 0.0004, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-05-29T12:06:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261218P00360000", "bid": 202.7, "bid_size": 5.0, "ask": 206.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 204.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.6, "last_trade_time": "2026-09-29T10:01:36", "percent_change": 0.0, "prev_day_close": 208.599998474121}, {"option": "SANM261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3854, "open_interest": 3.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0032, "rho": 0.0003, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261218P00370000", "bid": 212.7, "bid_size": 1.0, "ask": 216.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 214.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.3, "last_trade_time": "2026-06-01T10:46:56", "percent_change": 0.0, "prev_day_close": 218.900001525879}, {"option": "SANM261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.4183, "open_interest": 20.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0027, "rho": 0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-08T15:16:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261218P00380000", "bid": 222.7, "bid_size": 1.0, "ask": 226.6, "ask_size": 1.0, "iv": 1.3358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 224.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.3, "last_trade_time": "2026-06-01T09:33:18", "percent_change": 0.0, "prev_day_close": 228.700004577637}, {"option": "SANM261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.4502, "open_interest": 18.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0023, "rho": 0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-28T14:23:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261218P00390000", "bid": 232.7, "bid_size": 2.0, "ask": 236.6, "ask_size": 1.0, "iv": 1.3688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 234.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.849998474121}, {"option": "SANM261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.4811, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0018, "theta": -0.002, "rho": 0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-06-10T15:50:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261218P00400000", "bid": 242.7, "bid_size": 2.0, "ask": 246.5, "ask_size": 1.0, "iv": 1.3559, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 244.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.5, "last_trade_time": "2026-10-12T09:31:29", "percent_change": 0.0, "prev_day_close": 248.75}, {"option": "SANM261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.5111, "open_interest": 13.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0016, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T09:55:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM261218P00410000", "bid": 252.7, "bid_size": 2.0, "ask": 256.6, "ask_size": 1.0, "iv": 1.4322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 254.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.6, "last_trade_time": "2026-10-12T09:31:29", "percent_change": 0.0, "prev_day_close": 258.599990844727}, {"option": "SANM270115C00075000", "bid": 79.7, "bid_size": 5.0, "ask": 83.0, "ask_size": 5.0, "iv": 0.8233, "open_interest": 5.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0007, "vega": 0.0279, "theta": -0.0089, "rho": 0.1348, "theo": 81.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.1, "last_trade_time": "2026-11-09T09:52:07", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "SANM270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 1.0789, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0007, "vega": 0.028, "theta": -0.0184, "rho": -0.0053, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SANM270115C00080000", "bid": 74.8, "bid_size": 5.0, "ask": 78.1, "ask_size": 5.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0009, "vega": 0.0356, "theta": -0.0139, "rho": 0.1423, "theo": 76.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "SANM270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 97.0, "iv": 0.9961, "open_interest": 4.0, "volume": 1.0, "delta": -0.0227, "gamma": 0.0009, "vega": 0.0358, "theta": -0.0228, "rho": -0.0071, "theo": 0.5385, "change": -1.4, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:03:49", "percent_change": -84.8485, "prev_day_close": 1.65000005066395}, {"option": "SANM270115C00085000", "bid": 69.9, "bid_size": 10.0, "ask": 73.3, "ask_size": 20.0, "iv": 0.7566, "open_interest": 1.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0012, "vega": 0.0448, "theta": -0.0195, "rho": 0.1492, "theo": 71.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.8, "last_trade_time": "2026-10-30T09:37:22", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "SANM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 78.0, "iv": 0.9227, "open_interest": 6.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0012, "vega": 0.0449, "theta": -0.028, "rho": -0.0093, "theo": 0.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:19:54", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "SANM270115C00090000", "bid": 65.1, "bid_size": 35.0, "ask": 68.5, "ask_size": 10.0, "iv": 0.736, "open_interest": 20.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0016, "vega": 0.0557, "theta": -0.026, "rho": 0.1555, "theo": 67.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.39, "last_trade_time": "2026-10-15T12:27:52", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "SANM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 108.0, "iv": 0.857, "open_interest": 12.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0016, "vega": 0.0558, "theta": -0.0338, "rho": -0.0121, "theo": 0.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T15:22:32", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "SANM270115C00095000", "bid": 60.4, "bid_size": 27.0, "ask": 63.7, "ask_size": 12.0, "iv": 0.7164, "open_interest": 6.0, "volume": 14.0, "delta": 0.9503, "gamma": 0.002, "vega": 0.0682, "theta": -0.0332, "rho": 0.1611, "theo": 62.5206, "change": 4.6, "open": 63.9, "high": 63.9, "low": 63.9, "tick": "no_change", "last_trade_price": 63.9, "last_trade_time": "2026-11-10T11:13:57", "percent_change": 7.75717, "prev_day_close": 59.2999992370606}, {"option": "SANM270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 100.0, "iv": 0.8083, "open_interest": 16.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.002, "vega": 0.0687, "theta": -0.0405, "rho": -0.0156, "theo": 1.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-06T12:36:46", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "SANM270115C00100000", "bid": 55.8, "bid_size": 36.0, "ask": 59.0, "ask_size": 25.0, "iv": 0.7034, "open_interest": 43.0, "volume": 9.0, "delta": 0.9366, "gamma": 0.0024, "vega": 0.0827, "theta": -0.0411, "rho": 0.1657, "theo": 57.9298, "change": 3.8, "open": 59.2, "high": 59.2, "low": 59.2, "tick": "no_change", "last_trade_price": 59.2, "last_trade_time": "2026-11-10T11:13:57", "percent_change": 6.85921, "prev_day_close": 55.3999996185303}, {"option": "SANM270115P00100000", "bid": 0.05, "bid_size": 65.0, "ask": 3.1, "ask_size": 69.0, "iv": 0.7714, "open_interest": 10.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0024, "vega": 0.0829, "theta": -0.0479, "rho": -0.0199, "theo": 1.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T15:16:06", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SANM270115C00105000", "bid": 51.3, "bid_size": 25.0, "ask": 54.6, "ask_size": 12.0, "iv": 0.7035, "open_interest": 20.0, "volume": 2.0, "delta": 0.92, "gamma": 0.003, "vega": 0.0988, "theta": -0.0497, "rho": 0.1694, "theo": 53.4322, "change": 3.25, "open": 55.2, "high": 55.2, "low": 54.7, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-11-10T11:13:57", "percent_change": 6.31681, "prev_day_close": 51.4500007629394}, {"option": "SANM270115P00105000", "bid": 0.4, "bid_size": 73.0, "ask": 3.3, "ask_size": 104.0, "iv": 0.7337, "open_interest": 15.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.003, "vega": 0.0991, "theta": -0.056, "rho": -0.025, "theo": 2.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T12:44:33", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "SANM270115C00110000", "bid": 46.9, "bid_size": 10.0, "ask": 50.2, "ask_size": 10.0, "iv": 0.6938, "open_interest": 18.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0036, "vega": 0.1163, "theta": -0.0588, "rho": 0.1719, "theo": 49.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.8, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "SANM270115P00110000", "bid": 1.7, "bid_size": 83.0, "ask": 3.3, "ask_size": 143.0, "iv": 0.7268, "open_interest": 55.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0036, "vega": 0.1171, "theta": -0.0646, "rho": -0.0312, "theo": 2.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T09:52:07", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SANM270115C00115000", "bid": 42.8, "bid_size": 31.0, "ask": 46.1, "ask_size": 30.0, "iv": 0.6971, "open_interest": 17.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0042, "vega": 0.1352, "theta": -0.0683, "rho": 0.173, "theo": 44.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.8, "last_trade_time": "2026-07-27T10:40:15", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "SANM270115P00115000", "bid": 2.0, "bid_size": 112.0, "ask": 4.4, "ask_size": 92.0, "iv": 0.7124, "open_interest": 14.0, "volume": 1.0, "delta": -0.124, "gamma": 0.0043, "vega": 0.1356, "theta": -0.0737, "rho": -0.0383, "theo": 3.3434, "change": -2.6, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T13:06:04", "percent_change": -43.3333, "prev_day_close": 6.0}, {"option": "SANM270115C00120000", "bid": 38.7, "bid_size": 24.0, "ask": 42.1, "ask_size": 21.0, "iv": 0.6899, "open_interest": 12.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.005, "vega": 0.1548, "theta": -0.078, "rho": 0.1728, "theo": 40.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-08-12T15:21:58", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "SANM270115P00120000", "bid": 3.0, "bid_size": 142.0, "ask": 5.4, "ask_size": 105.0, "iv": 0.7088, "open_interest": 43.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.005, "vega": 0.1554, "theta": -0.0829, "rho": -0.0467, "theo": 4.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T12:44:33", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SANM270115C00125000", "bid": 35.6, "bid_size": 41.0, "ask": 38.3, "ask_size": 42.0, "iv": 0.707, "open_interest": 14.0, "volume": 7.0, "delta": 0.819, "gamma": 0.0057, "vega": 0.1745, "theta": -0.0876, "rho": 0.1712, "theo": 36.7748, "change": -2.15, "open": 38.1, "high": 38.1, "low": 34.4, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-11-10T12:50:41", "percent_change": -5.88235, "prev_day_close": 36.5499992370606}, {"option": "SANM270115P00125000", "bid": 3.5, "bid_size": 164.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.6826, "open_interest": 28.0, "volume": 2.0, "delta": -0.1824, "gamma": 0.0057, "vega": 0.1755, "theta": -0.092, "rho": -0.056, "theo": 5.2489, "change": -2.85, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-10T12:56:44", "percent_change": -33.3333, "prev_day_close": 8.54999995231628}, {"option": "SANM270115C00130000", "bid": 31.3, "bid_size": 96.0, "ask": 34.6, "ask_size": 79.0, "iv": 0.6808, "open_interest": 40.0, "volume": 1.0, "delta": 0.7845, "gamma": 0.0064, "vega": 0.1939, "theta": -0.0968, "rho": 0.168, "theo": 33.053, "change": -2.9, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-10T12:23:15", "percent_change": -8.68264, "prev_day_close": 33.4000005722046}, {"option": "SANM270115P00130000", "bid": 4.6, "bid_size": 220.0, "ask": 8.4, "ask_size": 193.0, "iv": 0.6865, "open_interest": 52.0, "volume": 2.0, "delta": -0.2172, "gamma": 0.0065, "vega": 0.1944, "theta": -0.1008, "rho": -0.0665, "theo": 6.4922, "change": -3.25, "open": 7.18, "high": 7.18, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T13:06:04", "percent_change": -31.401, "prev_day_close": 10.3499999046326}, {"option": "SANM270115C00135000", "bid": 27.6, "bid_size": 66.0, "ask": 31.1, "ask_size": 42.0, "iv": 0.6673, "open_interest": 1.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0071, "vega": 0.212, "theta": -0.1052, "rho": 0.1635, "theo": 29.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-09T09:36:55", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "SANM270115P00135000", "bid": 6.3, "bid_size": 156.0, "ask": 9.4, "ask_size": 33.0, "iv": 0.6717, "open_interest": 42.0, "volume": 2.0, "delta": -0.2554, "gamma": 0.0072, "vega": 0.2126, "theta": -0.1088, "rho": -0.0774, "theo": 7.9569, "change": -4.85, "open": 5.8, "high": 7.9, "low": 5.8, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-10T15:31:52", "percent_change": -38.0392, "prev_day_close": 12.75}, {"option": "SANM270115C00140000", "bid": 24.6, "bid_size": 126.0, "ask": 27.9, "ask_size": 95.0, "iv": 0.6674, "open_interest": 27.0, "volume": 1.0, "delta": 0.7059, "gamma": 0.0078, "vega": 0.2281, "theta": -0.1127, "rho": 0.1577, "theo": 26.2836, "change": -0.4, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-10T10:50:47", "percent_change": -1.45985, "prev_day_close": 27.3999996185303}, {"option": "SANM270115P00140000", "bid": 8.0, "bid_size": 171.0, "ask": 11.1, "ask_size": 49.0, "iv": 0.6641, "open_interest": 19.0, "volume": 26.0, "delta": -0.2966, "gamma": 0.0078, "vega": 0.2289, "theta": -0.1158, "rho": -0.0897, "theo": 9.6597, "change": -3.35, "open": 9.5, "high": 11.2, "low": 9.5, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-10T13:10:21", "percent_change": -23.5088, "prev_day_close": 14.25}, {"option": "SANM270115C00145000", "bid": 21.6, "bid_size": 64.0, "ask": 24.9, "ask_size": 45.0, "iv": 0.6616, "open_interest": 11.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.0083, "vega": 0.2418, "theta": -0.1188, "rho": 0.1506, "theo": 23.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T10:59:28", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SANM270115P00145000", "bid": 10.1, "bid_size": 107.0, "ask": 13.2, "ask_size": 68.0, "iv": 0.6638, "open_interest": 8.0, "volume": 2.0, "delta": -0.3402, "gamma": 0.0084, "vega": 0.2422, "theta": -0.1216, "rho": -0.1024, "theo": 11.6142, "change": -3.15, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-10T13:09:08", "percent_change": -19.1489, "prev_day_close": 16.4499998092651}, {"option": "SANM270115C00150000", "bid": 19.5, "bid_size": 55.0, "ask": 22.2, "ask_size": 85.0, "iv": 0.6708, "open_interest": 51.0, "volume": 7.0, "delta": 0.6181, "gamma": 0.0087, "vega": 0.2523, "theta": -0.1235, "rho": 0.1426, "theo": 20.505, "change": -3.3, "open": 26.81, "high": 26.81, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-10T12:45:21", "percent_change": -15.0, "prev_day_close": 22.0}, {"option": "SANM270115P00150000", "bid": 12.3, "bid_size": 146.0, "ask": 15.4, "ask_size": 111.0, "iv": 0.6579, "open_interest": 92.0, "volume": 11.0, "delta": -0.3855, "gamma": 0.0089, "vega": 0.2527, "theta": -0.126, "rho": -0.1144, "theo": 13.8292, "change": -3.7, "open": 15.4, "high": 15.4, "low": 15.05, "tick": "no_change", "last_trade_price": 15.05, "last_trade_time": "2026-11-10T13:48:04", "percent_change": -19.7333, "prev_day_close": 18.75}, {"option": "SANM270115C00155000", "bid": 17.8, "bid_size": 10.0, "ask": 19.7, "ask_size": 68.0, "iv": 0.682, "open_interest": 11.0, "volume": 7.0, "delta": 0.5728, "gamma": 0.0091, "vega": 0.2595, "theta": -0.1267, "rho": 0.134, "theo": 18.0022, "change": -1.4, "open": 18.8, "high": 18.8, "low": 18.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-10T15:55:13", "percent_change": -7.0707, "prev_day_close": 19.7999992370605}, {"option": "SANM270115P00155000", "bid": 14.9, "bid_size": 128.0, "ask": 18.3, "ask_size": 94.0, "iv": 0.6645, "open_interest": 13.0, "volume": 2.0, "delta": -0.4315, "gamma": 0.0092, "vega": 0.2596, "theta": -0.1287, "rho": -0.1272, "theo": 16.3047, "change": -4.91, "open": 15.1, "high": 16.49, "low": 15.1, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-11-10T15:56:49", "percent_change": -22.9439, "prev_day_close": 21.3999996185303}, {"option": "SANM270115C00160000", "bid": 14.1, "bid_size": 43.0, "ask": 17.6, "ask_size": 56.0, "iv": 0.654, "open_interest": 13.0, "volume": 6.0, "delta": 0.5275, "gamma": 0.0092, "vega": 0.2632, "theta": -0.1282, "rho": 0.1248, "theo": 15.7537, "change": -2.79, "open": 15.01, "high": 15.01, "low": 14.8, "tick": "up", "last_trade_price": 14.81, "last_trade_time": "2026-11-10T13:41:50", "percent_change": -15.8523, "prev_day_close": 17.6000003814697}, {"option": "SANM270115P00160000", "bid": 17.5, "bid_size": 57.0, "ask": 21.1, "ask_size": 52.0, "iv": 0.6603, "open_interest": 25.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0094, "vega": 0.263, "theta": -0.13, "rho": -0.1393, "theo": 19.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-04T14:19:25", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "SANM270115C00165000", "bid": 12.2, "bid_size": 171.0, "ask": 15.5, "ask_size": 123.0, "iv": 0.6524, "open_interest": 27.0, "volume": 14.0, "delta": 0.4831, "gamma": 0.0092, "vega": 0.2636, "theta": -0.1282, "rho": 0.1155, "theo": 13.7496, "change": -2.75, "open": 16.25, "high": 16.25, "low": 12.79, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-10T13:39:36", "percent_change": -17.5159, "prev_day_close": 15.6999998092651}, {"option": "SANM270115P00165000", "bid": 20.5, "bid_size": 64.0, "ask": 24.0, "ask_size": 65.0, "iv": 0.6574, "open_interest": 14.0, "volume": 6.0, "delta": -0.5226, "gamma": 0.0094, "vega": 0.2627, "theta": -0.1296, "rho": -0.1496, "theo": 22.0208, "change": -3.55, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-11-10T12:03:37", "percent_change": -12.8391, "prev_day_close": 27.6499996185303}, {"option": "SANM270115C00170000", "bid": 10.4, "bid_size": 131.0, "ask": 13.7, "ask_size": 151.0, "iv": 0.6506, "open_interest": 16.0, "volume": 36.0, "delta": 0.4402, "gamma": 0.0092, "vega": 0.2609, "theta": -0.1269, "rho": 0.1063, "theo": 11.9778, "change": -1.5, "open": 10.46, "high": 12.5, "low": 10.3, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-10T14:58:16", "percent_change": -10.7143, "prev_day_close": 14.0}, {"option": "SANM270115P00170000", "bid": 23.6, "bid_size": 35.0, "ask": 27.1, "ask_size": 18.0, "iv": 0.6522, "open_interest": 10.0, "volume": 4.0, "delta": -0.5664, "gamma": 0.0094, "vega": 0.2596, "theta": -0.128, "rho": -0.1602, "theo": 25.2376, "change": -3.85, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-11-10T11:57:45", "percent_change": -12.5612, "prev_day_close": 30.6500005722046}, {"option": "SANM270115C00175000", "bid": 8.6, "bid_size": 33.0, "ask": 12.1, "ask_size": 76.0, "iv": 0.6432, "open_interest": 7.0, "volume": 2.0, "delta": 0.3994, "gamma": 0.009, "vega": 0.2554, "theta": -0.1243, "rho": 0.0971, "theo": 10.4204, "change": 2.71, "open": 11.37, "high": 15.11, "low": 11.37, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-11-10T10:02:28", "percent_change": 21.8548, "prev_day_close": 12.4000000953674}, {"option": "SANM270115P00175000", "bid": 27.0, "bid_size": 26.0, "ask": 30.2, "ask_size": 21.0, "iv": 0.645, "open_interest": 15.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0092, "vega": 0.2533, "theta": -0.1251, "rho": -0.1686, "theo": 28.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-10-28T13:54:03", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "SANM270115C00180000", "bid": 7.4, "bid_size": 72.0, "ask": 10.7, "ask_size": 86.0, "iv": 0.6485, "open_interest": 18.0, "volume": 1.0, "delta": 0.3611, "gamma": 0.0087, "vega": 0.2477, "theta": -0.1207, "rho": 0.0885, "theo": 9.0597, "change": -2.4, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T13:06:38", "percent_change": -22.2222, "prev_day_close": 10.7999997138977}, {"option": "SANM270115P00180000", "bid": 30.7, "bid_size": 78.0, "ask": 34.0, "ask_size": 57.0, "iv": 0.6504, "open_interest": 63.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0089, "vega": 0.2446, "theta": -0.1212, "rho": -0.1772, "theo": 32.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-10-19T12:34:31", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "SANM270115C00185000", "bid": 6.2, "bid_size": 163.0, "ask": 9.5, "ask_size": 114.0, "iv": 0.6493, "open_interest": 20.0, "volume": 2.0, "delta": 0.3255, "gamma": 0.0083, "vega": 0.2381, "theta": -0.1163, "rho": 0.0801, "theo": 7.876, "change": -2.35, "open": 9.11, "high": 9.11, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T12:02:33", "percent_change": -23.8579, "prev_day_close": 9.84999990463257}, {"option": "SANM270115P00185000", "bid": 34.3, "bid_size": 27.0, "ask": 37.9, "ask_size": 18.0, "iv": 0.6492, "open_interest": 8.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0086, "vega": 0.2342, "theta": -0.1165, "rho": -0.1823, "theo": 36.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-19T12:12:53", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "SANM270115C00190000", "bid": 5.1, "bid_size": 137.0, "ask": 8.4, "ask_size": 107.0, "iv": 0.6482, "open_interest": 12.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0079, "vega": 0.2274, "theta": -0.1114, "rho": 0.0725, "theo": 6.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-05T14:47:15", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SANM270115P00190000", "bid": 38.4, "bid_size": 17.0, "ask": 41.9, "ask_size": 31.0, "iv": 0.6544, "open_interest": 18.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0082, "vega": 0.2223, "theta": -0.1113, "rho": -0.187, "theo": 40.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-10-30T12:11:27", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "SANM270115C00195000", "bid": 4.2, "bid_size": 63.0, "ask": 7.4, "ask_size": 72.0, "iv": 0.6476, "open_interest": 6.0, "volume": 1.0, "delta": 0.2628, "gamma": 0.0075, "vega": 0.2156, "theta": -0.106, "rho": 0.0653, "theo": 5.9622, "change": -1.7, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-10T13:06:38", "percent_change": -23.1293, "prev_day_close": 7.35000014305115}, {"option": "SANM270115P00195000", "bid": 42.8, "bid_size": 14.0, "ask": 46.0, "ask_size": 23.0, "iv": 0.6634, "open_interest": 5.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0078, "vega": 0.2093, "theta": -0.1056, "rho": -0.1891, "theo": 44.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-10-30T11:38:53", "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "SANM270115C00200000", "bid": 3.4, "bid_size": 236.0, "ask": 6.7, "ask_size": 169.0, "iv": 0.6511, "open_interest": 87.0, "volume": 10.0, "delta": 0.2356, "gamma": 0.007, "vega": 0.2036, "theta": -0.1004, "rho": 0.0588, "theo": 5.196, "change": -1.8, "open": 6.0, "high": 7.83, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T11:03:19", "percent_change": -26.4706, "prev_day_close": 6.79999995231628}, {"option": "SANM270115P00200000", "bid": 46.6, "bid_size": 21.0, "ask": 50.0, "ask_size": 25.0, "iv": 0.6492, "open_interest": 25.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0073, "vega": 0.196, "theta": -0.0998, "rho": -0.1915, "theo": 48.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.49, "last_trade_time": "2026-11-04T10:38:54", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "SANM270115C00210000", "bid": 2.05, "bid_size": 129.0, "ask": 5.3, "ask_size": 187.0, "iv": 0.649, "open_interest": 28.0, "volume": 1.0, "delta": 0.1892, "gamma": 0.0061, "vega": 0.1791, "theta": -0.0891, "rho": 0.0475, "theo": 3.9658, "change": -0.45, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T10:42:16", "percent_change": -8.65385, "prev_day_close": 5.20000004768372}, {"option": "SANM270115P00210000", "bid": 55.4, "bid_size": 17.0, "ask": 58.9, "ask_size": 24.0, "iv": 0.6577, "open_interest": 32.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0064, "vega": 0.1677, "theta": -0.0879, "rho": -0.1895, "theo": 57.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-10-13T12:41:20", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "SANM270115C00220000", "bid": 1.3, "bid_size": 180.0, "ask": 4.0, "ask_size": 176.0, "iv": 0.6471, "open_interest": 171.0, "volume": 4.0, "delta": 0.1519, "gamma": 0.0052, "vega": 0.1556, "theta": -0.0782, "rho": 0.0383, "theo": 3.0509, "change": -1.8, "open": 4.0, "high": 4.0, "low": 2.4, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T12:47:22", "percent_change": -42.3529, "prev_day_close": 4.24999988079071}, {"option": "SANM270115P00220000", "bid": 64.5, "bid_size": 25.0, "ask": 67.7, "ask_size": 29.0, "iv": 0.6507, "open_interest": 2.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0056, "vega": 0.141, "theta": -0.0764, "rho": -0.1803, "theo": 66.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-08-03T11:14:29", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "SANM270115C00230000", "bid": 0.9, "bid_size": 199.0, "ask": 2.75, "ask_size": 106.0, "iv": 0.6394, "open_interest": 185.0, "volume": 1.0, "delta": 0.1223, "gamma": 0.0045, "vega": 0.1341, "theta": -0.0681, "rho": 0.0309, "theo": 2.3679, "change": -0.635, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-10T10:45:01", "percent_change": -19.3893, "prev_day_close": 3.27499997615814}, {"option": "SANM270115P00230000", "bid": 73.9, "bid_size": 11.0, "ask": 77.0, "ask_size": 10.0, "iv": 0.6515, "open_interest": 7.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0049, "vega": 0.1155, "theta": -0.0658, "rho": -0.1642, "theo": 75.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.2, "last_trade_time": "2026-11-09T12:20:02", "percent_change": 0.0, "prev_day_close": 80.8000030517578}, {"option": "SANM270115C00240000", "bid": 0.8, "bid_size": 111.0, "ask": 2.15, "ask_size": 152.0, "iv": 0.6568, "open_interest": 88.0, "volume": 4.0, "delta": 0.0989, "gamma": 0.0038, "vega": 0.1153, "theta": -0.0592, "rho": 0.025, "theo": 1.8551, "change": -1.2, "open": 1.91, "high": 2.25, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T13:53:23", "percent_change": -44.4444, "prev_day_close": 2.69999992847443}, {"option": "SANM270115P00240000", "bid": 83.7, "bid_size": 10.0, "ask": 86.8, "ask_size": 10.0, "iv": 0.6824, "open_interest": 4.0, "volume": 3.0, "delta": -0.9222, "gamma": 0.0042, "vega": 0.0942, "theta": -0.0556, "rho": -0.1553, "theo": 85.3389, "change": -5.85, "open": 83.5, "high": 84.3, "low": 83.5, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-11-10T10:54:34", "percent_change": -6.48918, "prev_day_close": 90.1499977111816}, {"option": "SANM270115C00250000", "bid": 0.15, "bid_size": 139.0, "ask": 3.1, "ask_size": 210.0, "iv": 0.7177, "open_interest": 87.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0032, "vega": 0.0988, "theta": -0.0513, "rho": 0.0204, "theo": 1.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:50:45", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "SANM270115P00250000", "bid": 93.2, "bid_size": 10.0, "ask": 96.5, "ask_size": 18.0, "iv": 0.6746, "open_interest": 13.0, "volume": 1.0, "delta": -0.9431, "gamma": 0.0037, "vega": 0.0726, "theta": -0.0484, "rho": -0.1292, "theo": 95.0278, "change": -6.41, "open": 93.19, "high": 93.19, "low": 93.19, "tick": "up", "last_trade_price": 93.19, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -6.43574, "prev_day_close": 99.5999984741211}, {"option": "SANM270115C00260000", "bid": 0.05, "bid_size": 114.0, "ask": 2.8, "ask_size": 147.0, "iv": 0.7405, "open_interest": 25.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0027, "vega": 0.0846, "theta": -0.0444, "rho": 0.0167, "theo": 1.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:51:29", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "SANM270115P00260000", "bid": 103.1, "bid_size": 15.0, "ask": 105.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9597, "gamma": 0.0032, "vega": 0.0554, "theta": -0.0409, "rho": -0.0966, "theo": 104.8098, "change": -6.9, "open": 102.6, "high": 102.6, "low": 102.6, "tick": "up", "last_trade_price": 102.6, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -6.30137, "prev_day_close": 109.5}, {"option": "SANM270115C00270000", "bid": 0.05, "bid_size": 81.0, "ask": 2.6, "ask_size": 104.0, "iv": 0.7699, "open_interest": 9.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0023, "vega": 0.0727, "theta": -0.0385, "rho": 0.0137, "theo": 0.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T10:02:37", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "SANM270115P00270000", "bid": 113.0, "bid_size": 5.0, "ask": 116.4, "ask_size": 6.0, "iv": 0.727, "open_interest": 11.0, "volume": 1.0, "delta": -0.9739, "gamma": 0.0028, "vega": 0.0362, "theta": -0.0359, "rho": -0.0787, "theo": 114.68, "change": -11.75, "open": 107.5, "high": 107.5, "low": 107.5, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-11-10T09:31:18", "percent_change": -9.85325, "prev_day_close": 119.25}, {"option": "SANM270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 62.0, "iv": 0.7991, "open_interest": 7.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0019, "vega": 0.0624, "theta": -0.0335, "rho": 0.0114, "theo": 0.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T13:43:11", "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "SANM270115P00280000", "bid": 122.9, "bid_size": 5.0, "ask": 126.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9854, "gamma": 0.0026, "vega": 0.0246, "theta": -0.031, "rho": -0.046, "theo": 124.5926, "change": -6.35, "open": 122.6, "high": 122.6, "low": 122.5, "tick": "down", "last_trade_price": 122.5, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -4.92821, "prev_day_close": 128.849998474121}, {"option": "SANM270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 111.0, "iv": 0.8322, "open_interest": 13.0, "volume": 2.0, "delta": 0.0373, "gamma": 0.0016, "vega": 0.0539, "theta": -0.0292, "rho": 0.0095, "theo": 0.6286, "change": 0.325, "open": 1.25, "high": 1.25, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:30:32", "percent_change": 48.1482, "prev_day_close": 0.674999989569187}, {"option": "SANM270115P00290000", "bid": 132.9, "bid_size": 5.0, "ask": 136.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0191, "rho": 0.0, "theo": 134.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.5, "last_trade_time": "2026-09-30T10:02:19", "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "SANM270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 120.0, "iv": 0.8602, "open_interest": 28.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0014, "vega": 0.0465, "theta": -0.0254, "rho": 0.0079, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T15:27:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM270115P00300000", "bid": 142.9, "bid_size": 5.0, "ask": 146.3, "ask_size": 5.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 144.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.5, "last_trade_time": "2026-08-04T12:09:12", "percent_change": 0.0, "prev_day_close": 148.949996948242}, {"option": "SANM270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 63.0, "iv": 0.8896, "open_interest": 20.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0012, "vega": 0.0404, "theta": -0.0223, "rho": 0.0067, "theo": 0.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-16T15:39:42", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SANM270115P00310000", "bid": 152.9, "bid_size": 5.0, "ask": 156.3, "ask_size": 5.0, "iv": 0.8419, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 154.565, "change": -6.5, "open": 152.5, "high": 152.5, "low": 152.5, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -4.08805, "prev_day_close": 159.0}, {"option": "SANM270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 67.0, "iv": 0.9175, "open_interest": 18.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.001, "vega": 0.0351, "theta": -0.0196, "rho": 0.0056, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-30T15:28:20", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SANM270115P00320000", "bid": 162.7, "bid_size": 5.0, "ask": 166.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 164.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.7, "last_trade_time": "2026-11-05T15:55:23", "percent_change": 0.0, "prev_day_close": 168.799995422363}, {"option": "SANM270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 106.0, "iv": 0.944, "open_interest": 3.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0009, "vega": 0.0306, "theta": -0.0172, "rho": 0.0048, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:46:14", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SANM270115P00330000", "bid": 172.8, "bid_size": 5.0, "ask": 176.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 174.565, "change": -6.35, "open": 172.5, "high": 172.5, "low": 172.4, "tick": "down", "last_trade_price": 172.4, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -3.55245, "prev_day_close": 178.75}, {"option": "SANM270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.9691, "open_interest": 1.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0008, "vega": 0.0269, "theta": -0.0152, "rho": 0.0041, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SANM270115P00340000", "bid": 182.9, "bid_size": 5.0, "ask": 186.3, "ask_size": 5.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 184.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.799995422363}, {"option": "SANM270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.9969, "open_interest": 9.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0007, "vega": 0.0236, "theta": -0.0135, "rho": 0.0035, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-19T15:56:46", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SANM270115P00350000", "bid": 192.6, "bid_size": 3.0, "ask": 196.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 194.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.550003051758}, {"option": "SANM270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.0237, "open_interest": 4.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0006, "vega": 0.0208, "theta": -0.012, "rho": 0.0031, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-04T09:30:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SANM270115P00360000", "bid": 202.7, "bid_size": 2.0, "ask": 206.6, "ask_size": 1.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 204.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.6, "last_trade_time": "2026-09-24T09:31:05", "percent_change": 0.0, "prev_day_close": 208.849998474121}, {"option": "SANM270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.0496, "open_interest": 16.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0005, "vega": 0.0184, "theta": -0.0107, "rho": 0.0027, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-12T11:01:42", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SANM270115P00370000", "bid": 212.7, "bid_size": 1.0, "ask": 216.6, "ask_size": 1.0, "iv": 1.0462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 214.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.650001525879}, {"option": "SANM270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.0746, "open_interest": 22.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0004, "vega": 0.0163, "theta": -0.0096, "rho": 0.0023, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SANM270115P00380000", "bid": 222.6, "bid_size": 1.0, "ask": 226.6, "ask_size": 1.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 224.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.9, "last_trade_time": "2026-06-23T14:48:52", "percent_change": 0.0, "prev_day_close": 228.900001525879}, {"option": "SANM270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.0989, "open_interest": 7.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0004, "vega": 0.0145, "theta": -0.0086, "rho": 0.002, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SANM270115P00390000", "bid": 232.7, "bid_size": 2.0, "ask": 236.5, "ask_size": 1.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 234.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "SANM270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.1223, "open_interest": 5.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0004, "vega": 0.013, "theta": -0.0077, "rho": 0.0018, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM270115P00400000", "bid": 242.6, "bid_size": 3.0, "ask": 246.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 244.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.9, "last_trade_time": "2026-06-24T15:44:23", "percent_change": 0.0, "prev_day_close": 248.900001525879}, {"option": "SANM270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 86.0, "iv": 1.1451, "open_interest": 28.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0003, "vega": 0.0116, "theta": -0.0069, "rho": 0.0016, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-15T13:14:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SANM270115P00410000", "bid": 252.7, "bid_size": 2.0, "ask": 256.5, "ask_size": 1.0, "iv": 1.1316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 254.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.6, "last_trade_time": "2026-06-26T15:50:02", "percent_change": 0.0, "prev_day_close": 258.899993896484}, {"option": "SANM270416C00070000", "bid": 86.2, "bid_size": 10.0, "ask": 89.6, "ask_size": 10.0, "iv": 0.7459, "open_interest": 1.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0009, "vega": 0.0687, "theta": 0.0, "rho": 0.2725, "theo": 87.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.03, "last_trade_time": "2026-11-06T11:43:53", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "SANM270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 42.0, "iv": 0.807, "open_interest": 1.0, "volume": 1.0, "delta": -0.0296, "gamma": 0.0009, "vega": 0.0691, "theta": -0.0161, "rho": -0.0227, "theo": 1.0475, "change": -0.8, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:01:06", "percent_change": -50.0, "prev_day_close": 1.60000002384186}, {"option": "SANM270416C00075000", "bid": 81.7, "bid_size": 17.0, "ask": 84.8, "ask_size": 10.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0011, "vega": 0.0859, "theta": 0.0, "rho": 0.2859, "theo": 83.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "SANM270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0011, "vega": 0.0863, "theta": -0.02, "rho": -0.03, "theo": 1.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "SANM270416C00080000", "bid": 76.8, "bid_size": 9.0, "ask": 80.7, "ask_size": 1.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0014, "vega": 0.1051, "theta": -0.0051, "rho": 0.2977, "theo": 79.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SANM270416P00080000", "bid": 0.25, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0014, "vega": 0.1057, "theta": -0.0242, "rho": -0.0385, "theo": 1.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "SANM270416C00085000", "bid": 72.6, "bid_size": 9.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0016, "vega": 0.1257, "theta": -0.0107, "rho": 0.3079, "theo": 74.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "SANM270416P00085000", "bid": 0.85, "bid_size": 10.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0016, "vega": 0.1265, "theta": -0.0287, "rho": -0.0485, "theo": 2.4568, "change": 0.0, "open": 0.0, "high": 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": "SANM270416C00090000", "bid": 68.5, "bid_size": 2.0, "ask": 72.3, "ask_size": 5.0, "iv": 0.7214, "open_interest": 1.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0019, "vega": 0.1479, "theta": -0.0166, "rho": 0.3163, "theo": 70.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.89, "last_trade_time": "2026-11-05T12:02:13", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "SANM270416P00090000", "bid": 1.55, "bid_size": 9.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.7152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.002, "vega": 0.1486, "theta": -0.0335, "rho": -0.06, "theo": 3.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T12:44:34", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SANM270416C00095000", "bid": 64.5, "bid_size": 4.0, "ask": 68.2, "ask_size": 5.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0023, "vega": 0.1709, "theta": -0.0227, "rho": 0.323, "theo": 66.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "SANM270416P00095000", "bid": 2.6, "bid_size": 13.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.7174, "open_interest": 9.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0023, "vega": 0.1721, "theta": -0.0384, "rho": -0.073, "theo": 3.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-20T10:19:20", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SANM270416C00100000", "bid": 60.6, "bid_size": 6.0, "ask": 64.2, "ask_size": 4.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0026, "vega": 0.1945, "theta": -0.0288, "rho": 0.3278, "theo": 62.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "SANM270416P00100000", "bid": 3.4, "bid_size": 10.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.7201, "open_interest": 9.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0026, "vega": 0.1955, "theta": -0.0434, "rho": -0.0874, "theo": 4.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.02, "last_trade_time": "2026-11-05T15:29:50", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SANM270416C00105000", "bid": 57.0, "bid_size": 4.0, "ask": 60.5, "ask_size": 4.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0029, "vega": 0.2183, "theta": -0.0348, "rho": 0.3308, "theo": 58.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "SANM270416P00105000", "bid": 4.3, "bid_size": 10.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.7104, "open_interest": 133.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.003, "vega": 0.2198, "theta": -0.0483, "rho": -0.103, "theo": 5.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T12:44:34", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SANM270416C00110000", "bid": 53.2, "bid_size": 5.0, "ask": 56.9, "ask_size": 4.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0033, "vega": 0.2417, "theta": -0.0407, "rho": 0.3322, "theo": 54.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "SANM270416P00110000", "bid": 5.6, "bid_size": 10.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.7042, "open_interest": 6.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0033, "vega": 0.2432, "theta": -0.0532, "rho": -0.1198, "theo": 7.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T13:10:31", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SANM270416C00115000", "bid": 49.7, "bid_size": 3.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.7081, "open_interest": 1.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0036, "vega": 0.2647, "theta": -0.0464, "rho": 0.3318, "theo": 51.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.88, "last_trade_time": "2026-09-14T10:59:49", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "SANM270416P00115000", "bid": 7.0, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.7022, "open_interest": 6.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0037, "vega": 0.2664, "theta": -0.0578, "rho": -0.1379, "theo": 8.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-05T13:05:17", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SANM270416C00120000", "bid": 46.4, "bid_size": 16.0, "ask": 49.7, "ask_size": 17.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0039, "vega": 0.2864, "theta": -0.0519, "rho": 0.3301, "theo": 48.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "SANM270416P00120000", "bid": 8.6, "bid_size": 17.0, "ask": 11.9, "ask_size": 37.0, "iv": 0.7, "open_interest": 3.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.004, "vega": 0.2882, "theta": -0.0622, "rho": -0.1567, "theo": 10.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-05T13:02:06", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SANM270416C00125000", "bid": 43.2, "bid_size": 23.0, "ask": 46.8, "ask_size": 13.0, "iv": 0.6987, "open_interest": 0.0, "volume": 1.0, "delta": 0.7747, "gamma": 0.0042, "vega": 0.3071, "theta": -0.057, "rho": 0.3267, "theo": 44.8518, "change": 2.35, "open": 46.8, "high": 46.8, "low": 46.8, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-11-10T09:34:30", "percent_change": 5.28684, "prev_day_close": 44.4500007629394}, {"option": "SANM270416P00125000", "bid": 10.3, "bid_size": 41.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.6959, "open_interest": 6.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0043, "vega": 0.3089, "theta": -0.0662, "rho": -0.1766, "theo": 11.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-05T13:08:05", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "SANM270416C00130000", "bid": 40.6, "bid_size": 15.0, "ask": 43.7, "ask_size": 24.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0045, "vega": 0.326, "theta": -0.0616, "rho": 0.3221, "theo": 41.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "SANM270416P00130000", "bid": 12.3, "bid_size": 32.0, "ask": 15.5, "ask_size": 40.0, "iv": 0.6948, "open_interest": 4.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0046, "vega": 0.3277, "theta": -0.0699, "rho": -0.1964, "theo": 13.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T15:48:44", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "SANM270416C00135000", "bid": 37.8, "bid_size": 15.0, "ask": 40.8, "ask_size": 26.0, "iv": 0.6987, "open_interest": 0.0, "volume": 1.0, "delta": 0.7215, "gamma": 0.0048, "vega": 0.3432, "theta": -0.0659, "rho": 0.3163, "theo": 38.9348, "change": 0.8, "open": 39.7, "high": 39.7, "low": 39.7, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-11-10T10:54:34", "percent_change": 2.05655, "prev_day_close": 38.9000015258789}, {"option": "SANM270416P00135000", "bid": 14.1, "bid_size": 38.0, "ask": 18.0, "ask_size": 69.0, "iv": 0.6948, "open_interest": 7.0, "volume": 1.0, "delta": -0.2829, "gamma": 0.0049, "vega": 0.345, "theta": -0.0731, "rho": -0.2175, "theo": 15.8159, "change": -2.8, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-10T13:44:04", "percent_change": -14.359, "prev_day_close": 19.5}, {"option": "SANM270416C00140000", "bid": 34.8, "bid_size": 32.0, "ask": 38.1, "ask_size": 28.0, "iv": 0.6921, "open_interest": 4.0, "volume": 0.0, "delta": 0.694, "gamma": 0.005, "vega": 0.3584, "theta": -0.0696, "rho": 0.3095, "theo": 36.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-09T15:51:33", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SANM270416P00140000", "bid": 16.6, "bid_size": 52.0, "ask": 19.9, "ask_size": 33.0, "iv": 0.6919, "open_interest": 6.0, "volume": 2.0, "delta": -0.311, "gamma": 0.0051, "vega": 0.3598, "theta": -0.0759, "rho": -0.2386, "theo": 18.0237, "change": -3.15, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-10T13:45:36", "percent_change": -14.3508, "prev_day_close": 21.9499998092651}, {"option": "SANM270416C00145000", "bid": 32.8, "bid_size": 24.0, "ask": 35.6, "ask_size": 15.0, "iv": 0.698, "open_interest": 1.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0052, "vega": 0.3715, "theta": -0.0729, "rho": 0.3019, "theo": 33.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T13:02:06", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "SANM270416P00145000", "bid": 20.4, "bid_size": 24.0, "ask": 22.1, "ask_size": 30.0, "iv": 0.7063, "open_interest": 5.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0053, "vega": 0.3729, "theta": -0.0782, "rho": -0.259, "theo": 20.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-30T11:17:09", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SANM270416C00150000", "bid": 30.0, "bid_size": 48.0, "ask": 33.3, "ask_size": 62.0, "iv": 0.6919, "open_interest": 60.0, "volume": 8.0, "delta": 0.6384, "gamma": 0.0054, "vega": 0.3826, "theta": -0.0757, "rho": 0.2933, "theo": 31.245, "change": -0.17, "open": 38.3, "high": 38.3, "low": 31.53, "tick": "down", "last_trade_price": 31.53, "last_trade_time": "2026-11-10T11:29:02", "percent_change": -0.536277, "prev_day_close": 31.6999998092651}, {"option": "SANM270416P00150000", "bid": 21.5, "bid_size": 18.0, "ask": 25.0, "ask_size": 51.0, "iv": 0.6899, "open_interest": 7.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0055, "vega": 0.3836, "theta": -0.0799, "rho": -0.2793, "theo": 22.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-10-27T12:26:52", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SANM270416C00155000", "bid": 27.7, "bid_size": 17.0, "ask": 31.0, "ask_size": 16.0, "iv": 0.6888, "open_interest": 2.0, "volume": 3.0, "delta": 0.6106, "gamma": 0.0055, "vega": 0.3915, "theta": -0.078, "rho": 0.2845, "theo": 28.9847, "change": -1.5, "open": 34.94, "high": 34.94, "low": 27.55, "tick": "no_change", "last_trade_price": 27.55, "last_trade_time": "2026-11-10T11:57:45", "percent_change": -5.16351, "prev_day_close": 29.0500001907349}, {"option": "SANM270416P00155000", "bid": 25.6, "bid_size": 5.0, "ask": 27.1, "ask_size": 39.0, "iv": 0.6987, "open_interest": 1.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.0057, "vega": 0.3921, "theta": -0.0812, "rho": -0.2991, "theo": 25.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.55, "last_trade_time": "2026-11-05T12:02:58", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "SANM270416C00160000", "bid": 25.5, "bid_size": 16.0, "ask": 29.0, "ask_size": 38.0, "iv": 0.6862, "open_interest": 10.0, "volume": 2.0, "delta": 0.5829, "gamma": 0.0056, "vega": 0.3983, "theta": -0.0798, "rho": 0.2748, "theo": 26.8677, "change": 0.88, "open": 28.4, "high": 28.4, "low": 28.28, "tick": "down", "last_trade_price": 28.28, "last_trade_time": "2026-11-10T14:25:11", "percent_change": 3.21168, "prev_day_close": 27.3999996185303}, {"option": "SANM270416P00160000", "bid": 28.3, "bid_size": 11.0, "ask": 30.1, "ask_size": 29.0, "iv": 0.6973, "open_interest": 6.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0058, "vega": 0.3984, "theta": -0.0821, "rho": -0.3188, "theo": 28.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.26, "last_trade_time": "2026-11-04T12:08:07", "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "SANM270416C00165000", "bid": 23.9, "bid_size": 20.0, "ask": 27.0, "ask_size": 28.0, "iv": 0.6903, "open_interest": 3.0, "volume": 1.0, "delta": 0.5556, "gamma": 0.0057, "vega": 0.4031, "theta": -0.0811, "rho": 0.2649, "theo": 24.89, "change": 3.5, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-10T10:37:19", "percent_change": 13.7255, "prev_day_close": 25.5}, {"option": "SANM270416P00165000", "bid": 29.9, "bid_size": 19.0, "ask": 33.1, "ask_size": 18.0, "iv": 0.6791, "open_interest": 6.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0059, "vega": 0.4026, "theta": -0.0825, "rho": -0.3369, "theo": 31.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.42, "last_trade_time": "2026-11-09T11:00:15", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "SANM270416C00170000", "bid": 21.6, "bid_size": 51.0, "ask": 25.0, "ask_size": 58.0, "iv": 0.6814, "open_interest": 21.0, "volume": 1.0, "delta": 0.5288, "gamma": 0.0058, "vega": 0.406, "theta": -0.082, "rho": 0.2549, "theo": 23.0434, "change": -0.9, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-10T13:56:05", "percent_change": -3.84615, "prev_day_close": 23.3999996185303}, {"option": "SANM270416P00170000", "bid": 33.1, "bid_size": 29.0, "ask": 36.3, "ask_size": 32.0, "iv": 0.6801, "open_interest": 7.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.006, "vega": 0.4046, "theta": -0.0824, "rho": -0.3551, "theo": 34.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-11-03T13:33:55", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "SANM270416C00175000", "bid": 19.8, "bid_size": 19.0, "ask": 23.3, "ask_size": 38.0, "iv": 0.6782, "open_interest": 11.0, "volume": 4.0, "delta": 0.5026, "gamma": 0.0058, "vega": 0.4069, "theta": -0.0824, "rho": 0.2444, "theo": 21.3237, "change": -0.3, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-10T09:39:57", "percent_change": -1.34529, "prev_day_close": 22.3000001907349}, {"option": "SANM270416P00175000", "bid": 36.2, "bid_size": 25.0, "ask": 39.9, "ask_size": 24.0, "iv": 0.6817, "open_interest": 4.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.006, "vega": 0.4048, "theta": -0.0819, "rho": -0.3716, "theo": 37.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.29, "last_trade_time": "2026-11-09T10:30:32", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "SANM270416C00180000", "bid": 18.1, "bid_size": 23.0, "ask": 21.5, "ask_size": 45.0, "iv": 0.6735, "open_interest": 9.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0058, "vega": 0.4063, "theta": -0.0825, "rho": 0.2342, "theo": 19.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.02, "last_trade_time": "2026-11-02T12:50:28", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SANM270416P00180000", "bid": 39.5, "bid_size": 25.0, "ask": 43.0, "ask_size": 26.0, "iv": 0.6768, "open_interest": 8.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.006, "vega": 0.4026, "theta": -0.0811, "rho": -0.386, "theo": 41.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-11-04T11:13:22", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "SANM270416C00185000", "bid": 16.5, "bid_size": 36.0, "ask": 20.0, "ask_size": 40.0, "iv": 0.6723, "open_interest": 19.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.0058, "vega": 0.404, "theta": -0.0822, "rho": 0.2239, "theo": 18.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SANM270416P00185000", "bid": 43.2, "bid_size": 9.0, "ask": 46.4, "ask_size": 10.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.006, "vega": 0.3992, "theta": -0.0799, "rho": -0.4, "theo": 44.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "SANM270416C00190000", "bid": 15.1, "bid_size": 12.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.671, "open_interest": 6.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0057, "vega": 0.4002, "theta": -0.0816, "rho": 0.2134, "theo": 16.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-10-22T11:51:06", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SANM270416P00190000", "bid": 46.4, "bid_size": 10.0, "ask": 49.8, "ask_size": 9.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.006, "vega": 0.3943, "theta": -0.0784, "rho": -0.4136, "theo": 48.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5999984741211}, {"option": "SANM270416C00195000", "bid": 14.0, "bid_size": 41.0, "ask": 17.3, "ask_size": 58.0, "iv": 0.6723, "open_interest": 11.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0056, "vega": 0.3953, "theta": -0.0807, "rho": 0.2035, "theo": 15.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T14:34:49", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "SANM270416P00195000", "bid": 50.1, "bid_size": 33.0, "ask": 53.0, "ask_size": 20.0, "iv": 0.6624, "open_interest": 10.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.006, "vega": 0.3872, "theta": -0.0766, "rho": -0.4239, "theo": 51.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.32, "last_trade_time": "2026-08-21T12:19:26", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "SANM270416C00200000", "bid": 12.8, "bid_size": 52.0, "ask": 16.1, "ask_size": 15.0, "iv": 0.6713, "open_interest": 71.0, "volume": 2.0, "delta": 0.3827, "gamma": 0.0056, "vega": 0.3891, "theta": -0.0796, "rho": 0.1936, "theo": 14.3927, "change": -1.64, "open": 14.53, "high": 14.53, "low": 13.61, "tick": "down", "last_trade_price": 13.61, "last_trade_time": "2026-11-10T11:59:16", "percent_change": -10.7541, "prev_day_close": 15.25}, {"option": "SANM270416P00200000", "bid": 53.9, "bid_size": 25.0, "ask": 57.2, "ask_size": 17.0, "iv": 0.667, "open_interest": 8.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.0059, "vega": 0.3795, "theta": -0.0745, "rho": -0.4327, "theo": 55.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-11-09T12:20:02", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "SANM270416C00210000", "bid": 10.7, "bid_size": 23.0, "ask": 14.0, "ask_size": 27.0, "iv": 0.6707, "open_interest": 3.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0054, "vega": 0.374, "theta": -0.0766, "rho": 0.1745, "theo": 12.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.57, "last_trade_time": "2026-11-02T12:50:28", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SANM270416P00210000", "bid": 61.8, "bid_size": 24.0, "ask": 65.2, "ask_size": 21.0, "iv": 0.6682, "open_interest": 5.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0057, "vega": 0.36, "theta": -0.0698, "rho": -0.4469, "theo": 63.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.38, "last_trade_time": "2026-10-05T11:26:14", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "SANM270416C00220000", "bid": 8.6, "bid_size": 24.0, "ask": 12.1, "ask_size": 47.0, "iv": 0.6632, "open_interest": 6.0, "volume": 1.0, "delta": 0.3028, "gamma": 0.0051, "vega": 0.3559, "theta": -0.0731, "rho": 0.1565, "theo": 10.4795, "change": -0.99, "open": 9.86, "high": 9.86, "low": 9.86, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-11-10T15:42:21", "percent_change": -9.12442, "prev_day_close": 10.8499999046326}, {"option": "SANM270416P00220000", "bid": 70.1, "bid_size": 22.0, "ask": 73.3, "ask_size": 16.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0055, "vega": 0.3383, "theta": -0.0644, "rho": -0.4572, "theo": 71.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "SANM270416C00230000", "bid": 7.4, "bid_size": 37.0, "ask": 10.6, "ask_size": 55.0, "iv": 0.6696, "open_interest": 9.0, "volume": 4.0, "delta": 0.2683, "gamma": 0.0048, "vega": 0.3362, "theta": -0.0691, "rho": 0.1401, "theo": 8.9433, "change": -1.24, "open": 8.65, "high": 9.9, "low": 8.65, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-11-10T13:34:36", "percent_change": -12.5253, "prev_day_close": 9.90000009536743}, {"option": "SANM270416P00230000", "bid": 78.6, "bid_size": 24.0, "ask": 81.7, "ask_size": 17.0, "iv": 0.6659, "open_interest": 1.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0053, "vega": 0.3125, "theta": -0.0587, "rho": -0.4562, "theo": 80.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.98, "last_trade_time": "2026-11-05T09:36:49", "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "SANM270416C00240000", "bid": 6.0, "bid_size": 58.0, "ask": 9.4, "ask_size": 74.0, "iv": 0.6697, "open_interest": 21.0, "volume": 4.0, "delta": 0.2373, "gamma": 0.0045, "vega": 0.3149, "theta": -0.0648, "rho": 0.1248, "theo": 7.6354, "change": -1.24, "open": 7.45, "high": 8.7, "low": 7.45, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-11-10T13:34:36", "percent_change": -14.2529, "prev_day_close": 8.70000004768372}, {"option": "SANM270416P00240000", "bid": 87.3, "bid_size": 23.0, "ask": 90.6, "ask_size": 14.0, "iv": 0.6679, "open_interest": 2.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.005, "vega": 0.2859, "theta": -0.0525, "rho": -0.4475, "theo": 88.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.55, "last_trade_time": "2026-11-06T11:33:04", "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "SANM270416C00250000", "bid": 4.5, "bid_size": 81.0, "ask": 8.1, "ask_size": 33.0, "iv": 0.66, "open_interest": 3.0, "volume": 1.0, "delta": 0.2096, "gamma": 0.0042, "vega": 0.2937, "theta": -0.0604, "rho": 0.1111, "theo": 6.5237, "change": 1.2, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-10T10:09:05", "percent_change": 16.4384, "prev_day_close": 7.30000019073486}, {"option": "SANM270416P00250000", "bid": 96.3, "bid_size": 19.0, "ask": 99.5, "ask_size": 23.0, "iv": 0.6678, "open_interest": 1.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0048, "vega": 0.2569, "theta": -0.0465, "rho": -0.4326, "theo": 97.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.95, "last_trade_time": "2026-08-25T13:43:32", "percent_change": 0.0, "prev_day_close": 103.100002288818}, {"option": "SANM270416C00260000", "bid": 3.9, "bid_size": 64.0, "ask": 7.0, "ask_size": 57.0, "iv": 0.663, "open_interest": 11.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0039, "vega": 0.272, "theta": -0.056, "rho": 0.0985, "theo": 5.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-10-22T11:10:18", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SANM270416P00260000", "bid": 105.4, "bid_size": 14.0, "ask": 108.7, "ask_size": 15.0, "iv": 0.6684, "open_interest": 3.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0045, "vega": 0.2284, "theta": -0.0402, "rho": -0.4115, "theo": 107.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-09-04T15:28:34", "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "SANM270416C00270000", "bid": 3.3, "bid_size": 62.0, "ask": 6.4, "ask_size": 110.0, "iv": 0.6711, "open_interest": 85.0, "volume": 1.0, "delta": 0.1631, "gamma": 0.0036, "vega": 0.2514, "theta": -0.0517, "rho": 0.0875, "theo": 4.7761, "change": -0.15, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T10:41:02", "percent_change": -2.65487, "prev_day_close": 5.65000009536743}, {"option": "SANM270416P00270000", "bid": 114.8, "bid_size": 15.0, "ask": 118.0, "ask_size": 19.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0043, "vega": 0.1974, "theta": -0.0345, "rho": -0.3784, "theo": 116.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.550003051758}, {"option": "SANM270416C00280000", "bid": 3.1, "bid_size": 36.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.6817, "open_interest": 1.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0033, "vega": 0.231, "theta": -0.0476, "rho": 0.0774, "theo": 4.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:16:21", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SANM270416P00280000", "bid": 124.5, "bid_size": 7.0, "ask": 127.5, "ask_size": 10.0, "iv": 0.6809, "open_interest": 0.0, "volume": 2.0, "delta": -0.9, "gamma": 0.004, "vega": 0.1713, "theta": -0.0287, "rho": -0.3432, "theo": 125.7867, "change": -6.35, "open": 124.4, "high": 124.4, "low": 124.4, "tick": "no_change", "last_trade_price": 124.4, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -4.8566, "prev_day_close": 130.75}, {"option": "SANM270416C00290000", "bid": 2.75, "bid_size": 55.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.6882, "open_interest": 22.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.003, "vega": 0.212, "theta": -0.0436, "rho": 0.0686, "theo": 3.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:34:31", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SANM270416P00290000", "bid": 133.8, "bid_size": 10.0, "ask": 137.0, "ask_size": 10.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0038, "vega": 0.136, "theta": -0.0228, "rho": -0.294, "theo": 135.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "SANM270416C00300000", "bid": 1.5, "bid_size": 10.0, "ask": 4.6, "ask_size": 2.0, "iv": 0.6712, "open_interest": 1.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0028, "vega": 0.1939, "theta": -0.0399, "rho": 0.0606, "theo": 3.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-09-10T11:06:46", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SANM270416P00300000", "bid": 143.2, "bid_size": 4.0, "ask": 147.2, "ask_size": 1.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0037, "vega": 0.1164, "theta": -0.0157, "rho": -0.2752, "theo": 145.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "SANM270416C00310000", "bid": 1.1, "bid_size": 4.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.6816, "open_interest": 7.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0025, "vega": 0.1769, "theta": -0.0364, "rho": 0.0536, "theo": 2.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T10:59:34", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SANM270416P00310000", "bid": 152.9, "bid_size": 1.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0036, "vega": 0.0846, "theta": -0.0072, "rho": -0.1896, "theo": 154.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.899993896484}, {"option": "SANM270416C00320000", "bid": 0.8, "bid_size": 8.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0023, "vega": 0.1614, "theta": -0.0332, "rho": 0.0475, "theo": 2.2421, "change": 0.0, "open": 0.0, "high": 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": "SANM270416P00320000", "bid": 162.9, "bid_size": 4.0, "ask": 166.8, "ask_size": 8.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.003, "vega": 0.0474, "theta": -0.0112, "rho": -0.1189, "theo": 164.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "SANM270416C00330000", "bid": 0.6, "bid_size": 75.0, "ask": 3.6, "ask_size": 87.0, "iv": 0.6829, "open_interest": 9.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0021, "vega": 0.1467, "theta": -0.0302, "rho": 0.0419, "theo": 1.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T13:06:00", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SANM270416P00330000", "bid": 172.9, "bid_size": 5.0, "ask": 176.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0024, "vega": 0.036, "theta": -0.0128, "rho": -0.018, "theo": 174.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.050003051758}, {"option": "SANM270416C00340000", "bid": 0.2, "bid_size": 65.0, "ask": 3.6, "ask_size": 92.0, "iv": 0.6892, "open_interest": 5.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0019, "vega": 0.1335, "theta": -0.0274, "rho": 0.0372, "theo": 1.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:25:20", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SANM270416P00340000", "bid": 182.6, "bid_size": 5.0, "ask": 186.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9925, "gamma": 0.0012, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 184.57, "change": -6.6, "open": 182.5, "high": 182.5, "low": 182.5, "tick": "down", "last_trade_price": 182.5, "last_trade_time": "2026-11-10T09:34:30", "percent_change": -3.49022, "prev_day_close": 189.099998474121}, {"option": "SANM280121C00070000", "bid": 92.3, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.7235, "open_interest": 1.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0011, "vega": 0.23, "theta": -0.0074, "rho": 0.5943, "theo": 94.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.11, "last_trade_time": "2026-11-06T11:44:27", "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "SANM280121P00070000", "bid": 3.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0011, "vega": 0.2337, "theta": -0.0189, "rho": -0.1779, "theo": 5.5645, "change": 0.0, "open": 0.0, "high": 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": "SANM280121C00075000", "bid": 88.5, "bid_size": 8.0, "ask": 93.0, "ask_size": 5.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0012, "vega": 0.2586, "theta": -0.01, "rho": 0.6157, "theo": 91.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "SANM280121P00075000", "bid": 3.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0013, "vega": 0.2622, "theta": -0.0211, "rho": -0.2077, "theo": 6.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SANM280121C00080000", "bid": 85.0, "bid_size": 7.0, "ask": 89.5, "ask_size": 5.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0014, "vega": 0.2872, "theta": -0.0127, "rho": 0.6344, "theo": 87.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "SANM280121P00080000", "bid": 5.0, "bid_size": 11.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0014, "vega": 0.2914, "theta": -0.0233, "rho": -0.2398, "theo": 7.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SANM280121C00085000", "bid": 82.0, "bid_size": 3.0, "ask": 86.5, "ask_size": 6.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0015, "vega": 0.3157, "theta": -0.0153, "rho": 0.6501, "theo": 84.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "SANM280121P00085000", "bid": 6.5, "bid_size": 14.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0016, "vega": 0.3204, "theta": -0.0254, "rho": -0.2737, "theo": 9.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SANM280121C00090000", "bid": 78.5, "bid_size": 7.0, "ask": 83.0, "ask_size": 5.0, "iv": 0.7011, "open_interest": 1.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0017, "vega": 0.3435, "theta": -0.0179, "rho": 0.6639, "theo": 81.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-10-28T10:16:33", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "SANM280121P00090000", "bid": 8.0, "bid_size": 10.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.6933, "open_interest": 4.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0017, "vega": 0.349, "theta": -0.0276, "rho": -0.309, "theo": 10.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T10:42:15", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SANM280121C00095000", "bid": 76.0, "bid_size": 15.0, "ask": 80.0, "ask_size": 25.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0018, "vega": 0.3709, "theta": -0.0204, "rho": 0.6748, "theo": 77.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "SANM280121P00095000", "bid": 9.7, "bid_size": 43.0, "ask": 14.3, "ask_size": 36.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0019, "vega": 0.377, "theta": -0.0296, "rho": -0.3461, "theo": 12.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SANM280121C00100000", "bid": 73.0, "bid_size": 19.0, "ask": 77.0, "ask_size": 26.0, "iv": 0.7058, "open_interest": 2.0, "volume": 3.0, "delta": 0.8483, "gamma": 0.0019, "vega": 0.3974, "theta": -0.0228, "rho": 0.6837, "theo": 74.8567, "change": 0.09, "open": 72.25, "high": 72.34, "low": 72.25, "tick": "up", "last_trade_price": 72.34, "last_trade_time": "2026-11-10T13:33:42", "percent_change": 0.124567, "prev_day_close": 72.25}, {"option": "SANM280121P00100000", "bid": 11.5, "bid_size": 18.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.002, "vega": 0.4036, "theta": -0.0316, "rho": -0.3829, "theo": 14.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "SANM280121C00105000", "bid": 70.0, "bid_size": 14.0, "ask": 74.0, "ask_size": 17.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0021, "vega": 0.4228, "theta": -0.025, "rho": 0.6909, "theo": 71.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "SANM280121P00105000", "bid": 13.0, "bid_size": 37.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0022, "vega": 0.4294, "theta": -0.0335, "rho": -0.4215, "theo": 15.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SANM280121C00110000", "bid": 67.0, "bid_size": 6.0, "ask": 71.5, "ask_size": 3.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0022, "vega": 0.4474, "theta": -0.0272, "rho": 0.6956, "theo": 69.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "SANM280121P00110000", "bid": 15.1, "bid_size": 4.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0023, "vega": 0.4545, "theta": -0.0353, "rho": -0.4613, "theo": 17.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SANM280121C00115000", "bid": 64.0, "bid_size": 2.0, "ask": 68.9, "ask_size": 2.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0023, "vega": 0.4707, "theta": -0.0293, "rho": 0.6988, "theo": 66.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "SANM280121P00115000", "bid": 17.5, "bid_size": 7.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.6889, "open_interest": 2.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0024, "vega": 0.4779, "theta": -0.0369, "rho": -0.4999, "theo": 19.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.64, "last_trade_time": "2026-11-04T12:05:34", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "SANM280121C00120000", "bid": 62.0, "bid_size": 21.0, "ask": 66.0, "ask_size": 17.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0024, "vega": 0.4926, "theta": -0.0313, "rho": 0.7008, "theo": 63.8508, "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": 62.0}, {"option": "SANM280121P00120000", "bid": 20.2, "bid_size": 14.0, "ask": 24.0, "ask_size": 19.0, "iv": 0.6902, "open_interest": 2.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0026, "vega": 0.5002, "theta": -0.0385, "rho": -0.54, "theo": 22.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.38, "last_trade_time": "2026-11-04T12:09:47", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SANM280121C00125000", "bid": 59.5, "bid_size": 26.0, "ask": 63.5, "ask_size": 22.0, "iv": 0.6921, "open_interest": 1.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0026, "vega": 0.5135, "theta": -0.0331, "rho": 0.7008, "theo": 61.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-10-26T12:08:00", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "SANM280121P00125000", "bid": 22.0, "bid_size": 34.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.6854, "open_interest": 1.0, "volume": 2.0, "delta": -0.2353, "gamma": 0.0027, "vega": 0.5213, "theta": -0.04, "rho": -0.58, "theo": 24.4525, "change": -1.25, "open": 24.0, "high": 25.0, "low": 24.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-10T13:24:08", "percent_change": -4.7619, "prev_day_close": 26.25}, {"option": "SANM280121C00130000", "bid": 57.0, "bid_size": 17.0, "ask": 61.0, "ask_size": 13.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0027, "vega": 0.533, "theta": -0.0348, "rho": 0.6993, "theo": 58.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "SANM280121P00130000", "bid": 24.5, "bid_size": 19.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.6855, "open_interest": 65.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0028, "vega": 0.5404, "theta": -0.0414, "rho": -0.6198, "theo": 26.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-10-22T10:47:49", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "SANM280121C00135000", "bid": 54.5, "bid_size": 7.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0028, "vega": 0.5511, "theta": -0.0364, "rho": 0.6972, "theo": 56.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "SANM280121P00135000", "bid": 27.0, "bid_size": 8.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0029, "vega": 0.5583, "theta": -0.0426, "rho": -0.6597, "theo": 29.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "SANM280121C00140000", "bid": 52.5, "bid_size": 5.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.0028, "vega": 0.5678, "theta": -0.0379, "rho": 0.6939, "theo": 54.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "SANM280121P00140000", "bid": 29.5, "bid_size": 3.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0031, "vega": 0.5747, "theta": -0.0438, "rho": -0.6991, "theo": 31.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "SANM280121C00145000", "bid": 50.5, "bid_size": 15.0, "ask": 54.5, "ask_size": 13.0, "iv": 0.6845, "open_interest": 3.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0029, "vega": 0.5833, "theta": -0.0393, "rho": 0.6891, "theo": 52.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2026-11-04T11:43:13", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SANM280121P00145000", "bid": 32.0, "bid_size": 21.0, "ask": 36.5, "ask_size": 26.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0032, "vega": 0.59, "theta": -0.0448, "rho": -0.7382, "theo": 34.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SANM280121C00150000", "bid": 49.9, "bid_size": 15.0, "ask": 51.5, "ask_size": 17.0, "iv": 0.7001, "open_interest": 6.0, "volume": 4.0, "delta": 0.6915, "gamma": 0.003, "vega": 0.5974, "theta": -0.0405, "rho": 0.6835, "theo": 50.3224, "change": 2.6, "open": 58.2, "high": 58.2, "low": 51.5, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-11-10T15:59:57", "percent_change": 5.31697, "prev_day_close": 48.8999996185303}, {"option": "SANM280121P00150000", "bid": 35.0, "bid_size": 21.0, "ask": 39.5, "ask_size": 16.0, "iv": 0.678, "open_interest": 2.0, "volume": 2.0, "delta": -0.3204, "gamma": 0.0032, "vega": 0.6035, "theta": -0.0457, "rho": -0.7753, "theo": 37.3905, "change": -2.4, "open": 37.6, "high": 37.6, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-10T11:40:44", "percent_change": -6.01504, "prev_day_close": 39.9000015258789}, {"option": "SANM280121C00155000", "bid": 46.5, "bid_size": 22.0, "ask": 50.5, "ask_size": 20.0, "iv": 0.6809, "open_interest": 2.0, "volume": 6.0, "delta": 0.6758, "gamma": 0.0031, "vega": 0.6102, "theta": -0.0417, "rho": 0.6776, "theo": 48.3769, "change": 2.25, "open": 47.6, "high": 49.0, "low": 46.28, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-11-10T15:34:08", "percent_change": 4.81283, "prev_day_close": 46.75}, {"option": "SANM280121P00155000", "bid": 40.1, "bid_size": 2.0, "ask": 42.1, "ask_size": 25.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0033, "vega": 0.6156, "theta": -0.0465, "rho": -0.8124, "theo": 40.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SANM280121C00160000", "bid": 44.5, "bid_size": 55.0, "ask": 49.0, "ask_size": 30.0, "iv": 0.6813, "open_interest": 0.0, "volume": 68.0, "delta": 0.6602, "gamma": 0.0032, "vega": 0.6217, "theta": -0.0427, "rho": 0.6709, "theo": 46.5105, "change": 1.05, "open": 46.6, "high": 47.0, "low": 46.16, "tick": "no_change", "last_trade_price": 46.2, "last_trade_time": "2026-11-10T11:38:29", "percent_change": 2.32558, "prev_day_close": 45.1499996185303}, {"option": "SANM280121P00160000", "bid": 43.1, "bid_size": 1.0, "ask": 44.8, "ask_size": 22.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.0034, "vega": 0.6263, "theta": -0.0473, "rho": -0.849, "theo": 43.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "SANM280121C00165000", "bid": 42.5, "bid_size": 19.0, "ask": 47.0, "ask_size": 19.0, "iv": 0.6766, "open_interest": 3.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0032, "vega": 0.632, "theta": -0.0436, "rho": 0.663, "theo": 44.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-03T11:20:50", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "SANM280121P00165000", "bid": 46.1, "bid_size": 2.0, "ask": 48.0, "ask_size": 22.0, "iv": 0.6888, "open_interest": 0.0, "volume": 2.0, "delta": -0.3712, "gamma": 0.0035, "vega": 0.6355, "theta": -0.0479, "rho": -0.8844, "theo": 46.2506, "change": -3.35, "open": 46.0, "high": 46.0, "low": 45.8, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-11-10T15:02:11", "percent_change": -6.81587, "prev_day_close": 49.1499996185303}, {"option": "SANM280121C00170000", "bid": 41.0, "bid_size": 26.0, "ask": 44.7, "ask_size": 14.0, "iv": 0.6725, "open_interest": 7.0, "volume": 6.0, "delta": 0.6295, "gamma": 0.0033, "vega": 0.6412, "theta": -0.0445, "rho": 0.6547, "theo": 43.0067, "change": 7.87, "open": 50.56, "high": 50.56, "low": 49.37, "tick": "down", "last_trade_price": 49.37, "last_trade_time": "2026-11-10T10:28:32", "percent_change": 18.9639, "prev_day_close": 41.5}, {"option": "SANM280121P00170000", "bid": 47.0, "bid_size": 18.0, "ask": 51.5, "ask_size": 22.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0036, "vega": 0.6434, "theta": -0.0484, "rho": -0.9182, "theo": 49.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "SANM280121C00175000", "bid": 39.5, "bid_size": 25.0, "ask": 43.5, "ask_size": 20.0, "iv": 0.6759, "open_interest": 1.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0033, "vega": 0.6491, "theta": -0.0452, "rho": 0.6463, "theo": 41.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.67, "last_trade_time": "2026-10-30T14:17:58", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "SANM280121P00175000", "bid": 50.0, "bid_size": 30.0, "ask": 54.5, "ask_size": 22.0, "iv": 0.6689, "open_interest": 0.0, "volume": 1.0, "delta": -0.4044, "gamma": 0.0036, "vega": 0.65, "theta": -0.0488, "rho": -0.9506, "theo": 52.5679, "change": -2.3, "open": 52.8, "high": 52.8, "low": 52.8, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-11-10T13:52:54", "percent_change": -4.17423, "prev_day_close": 55.1000003814697}, {"option": "SANM280121C00180000", "bid": 37.5, "bid_size": 36.0, "ask": 42.0, "ask_size": 31.0, "iv": 0.6721, "open_interest": 2.0, "volume": 0.0, "delta": 0.5995, "gamma": 0.0034, "vega": 0.656, "theta": -0.0458, "rho": 0.6376, "theo": 39.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-09-30T09:30:12", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "SANM280121P00180000", "bid": 53.5, "bid_size": 15.0, "ask": 58.0, "ask_size": 25.0, "iv": 0.6713, "open_interest": 17.0, "volume": 5.0, "delta": -0.4208, "gamma": 0.0037, "vega": 0.6552, "theta": -0.0492, "rho": -0.9803, "theo": 55.8408, "change": -3.6, "open": 55.4, "high": 55.5, "low": 55.3, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-11-10T15:17:41", "percent_change": -6.11205, "prev_day_close": 58.8999996185303}, {"option": "SANM280121C00185000", "bid": 36.0, "bid_size": 40.0, "ask": 40.5, "ask_size": 18.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0034, "vega": 0.6618, "theta": -0.0464, "rho": 0.6283, "theo": 38.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "SANM280121P00185000", "bid": 56.5, "bid_size": 32.0, "ask": 61.0, "ask_size": 21.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0038, "vega": 0.6595, "theta": -0.0495, "rho": -1.0107, "theo": 59.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "SANM280121C00190000", "bid": 34.5, "bid_size": 10.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.0034, "vega": 0.6666, "theta": -0.0469, "rho": 0.6183, "theo": 36.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "SANM280121P00190000", "bid": 60.0, "bid_size": 10.0, "ask": 64.5, "ask_size": 7.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0038, "vega": 0.6622, "theta": -0.0497, "rho": -1.038, "theo": 62.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "SANM280121C00195000", "bid": 33.5, "bid_size": 40.0, "ask": 37.5, "ask_size": 17.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0034, "vega": 0.6704, "theta": -0.0472, "rho": 0.6082, "theo": 35.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "SANM280121P00195000", "bid": 63.5, "bid_size": 27.0, "ask": 68.0, "ask_size": 23.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0039, "vega": 0.6642, "theta": -0.0498, "rho": -1.0673, "theo": 66.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "SANM280121C00200000", "bid": 32.0, "bid_size": 46.0, "ask": 36.5, "ask_size": 23.0, "iv": 0.6709, "open_interest": 4.0, "volume": 3.0, "delta": 0.5425, "gamma": 0.0035, "vega": 0.6734, "theta": -0.0476, "rho": 0.5983, "theo": 34.1129, "change": -1.02, "open": 40.37, "high": 40.37, "low": 32.38, "tick": "down", "last_trade_price": 32.38, "last_trade_time": "2026-11-10T12:37:55", "percent_change": -3.05389, "prev_day_close": 33.3999996185303}, {"option": "SANM280121P00200000", "bid": 67.0, "bid_size": 18.0, "ask": 71.5, "ask_size": 26.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0039, "vega": 0.6647, "theta": -0.0498, "rho": -1.0931, "theo": 69.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "SANM280121C00210000", "bid": 29.6, "bid_size": 34.0, "ask": 34.0, "ask_size": 34.0, "iv": 0.67, "open_interest": 14.0, "volume": 3.0, "delta": 0.5155, "gamma": 0.0035, "vega": 0.6768, "theta": -0.048, "rho": 0.578, "theo": 31.6157, "change": 5.71, "open": 36.76, "high": 36.76, "low": 36.76, "tick": "down", "last_trade_price": 36.76, "last_trade_time": "2026-11-10T09:54:07", "percent_change": 18.3897, "prev_day_close": 31.0499992370606}, {"option": "SANM280121P00210000", "bid": 74.5, "bid_size": 20.0, "ask": 79.0, "ask_size": 23.0, "iv": 0.6649, "open_interest": 10.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.004, "vega": 0.6624, "theta": -0.0497, "rho": -1.1348, "theo": 76.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-09-30T13:21:03", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "SANM280121C00220000", "bid": 27.0, "bid_size": 49.0, "ask": 31.4, "ask_size": 36.0, "iv": 0.664, "open_interest": 10.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0035, "vega": 0.6769, "theta": -0.0482, "rho": 0.5565, "theo": 29.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.21, "last_trade_time": "2026-11-03T11:19:32", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "SANM280121P00220000", "bid": 82.1, "bid_size": 18.0, "ask": 86.5, "ask_size": 23.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.004, "vega": 0.656, "theta": -0.0494, "rho": -1.1757, "theo": 84.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9000015258789}, {"option": "SANM280121C00230000", "bid": 25.0, "bid_size": 15.0, "ask": 29.5, "ask_size": 42.0, "iv": 0.665, "open_interest": 0.0, "volume": 4.0, "delta": 0.4649, "gamma": 0.0035, "vega": 0.6747, "theta": -0.0481, "rho": 0.5357, "theo": 27.2137, "change": 1.85, "open": 28.2, "high": 28.35, "low": 28.2, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-11-10T14:27:04", "percent_change": 6.98113, "prev_day_close": 26.5}, {"option": "SANM280121P00230000", "bid": 89.5, "bid_size": 23.0, "ask": 94.0, "ask_size": 26.0, "iv": 0.6584, "open_interest": 1.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0041, "vega": 0.647, "theta": -0.0489, "rho": -1.2091, "theo": 92.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.88, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "SANM280121C00240000", "bid": 23.1, "bid_size": 29.0, "ask": 27.5, "ask_size": 25.0, "iv": 0.6636, "open_interest": 1.0, "volume": 0.0, "delta": 0.4413, "gamma": 0.0035, "vega": 0.67, "theta": -0.0478, "rho": 0.5149, "theo": 25.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-30T10:11:28", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "SANM280121P00240000", "bid": 97.5, "bid_size": 16.0, "ask": 102.0, "ask_size": 19.0, "iv": 0.6584, "open_interest": 16.0, "volume": 0.0, "delta": -0.6017, "gamma": 0.0041, "vega": 0.6333, "theta": -0.0481, "rho": -1.2222, "theo": 100.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.1, "last_trade_time": "2026-09-22T15:26:21", "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "SANM280121C00250000", "bid": 21.0, "bid_size": 9.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.6623, "open_interest": 4.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0034, "vega": 0.6631, "theta": -0.0474, "rho": 0.4936, "theo": 23.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-30T11:55:46", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SANM280121P00250000", "bid": 106.0, "bid_size": 10.0, "ask": 110.0, "ask_size": 10.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0041, "vega": 0.6169, "theta": -0.0473, "rho": -1.2408, "theo": 108.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "SANM280121C00260000", "bid": 19.5, "bid_size": 10.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.6597, "open_interest": 1.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.0034, "vega": 0.6547, "theta": -0.0469, "rho": 0.4734, "theo": 21.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-09-30T10:21:52", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SANM280121P00260000", "bid": 114.0, "bid_size": 14.0, "ask": 118.5, "ask_size": 9.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0042, "vega": 0.6014, "theta": -0.0464, "rho": -1.2606, "theo": 116.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.549999237061}, {"option": "SANM280121C00270000", "bid": 18.0, "bid_size": 8.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.659, "open_interest": 2.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0034, "vega": 0.645, "theta": -0.0462, "rho": 0.4538, "theo": 20.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.98, "last_trade_time": "2026-10-06T10:03:24", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "SANM280121P00270000", "bid": 122.5, "bid_size": 7.0, "ask": 127.0, "ask_size": 8.0, "iv": 0.6581, "open_interest": 10.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0042, "vega": 0.5798, "theta": -0.0452, "rho": -1.2393, "theo": 124.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.6, "last_trade_time": "2026-10-06T14:47:21", "percent_change": 0.0, "prev_day_close": 128.949996948242}, {"option": "SANM280121C00280000", "bid": 17.0, "bid_size": 8.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.6644, "open_interest": 1.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0033, "vega": 0.6337, "theta": -0.0455, "rho": 0.434, "theo": 18.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-09-30T10:06:29", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "SANM280121P00280000", "bid": 131.5, "bid_size": 2.0, "ask": 135.5, "ask_size": 5.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0042, "vega": 0.5529, "theta": -0.0439, "rho": -1.2221, "theo": 133.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "SANM280121C00290000", "bid": 16.0, "bid_size": 39.0, "ask": 20.0, "ask_size": 21.0, "iv": 0.6643, "open_interest": 6.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0032, "vega": 0.6214, "theta": -0.0446, "rho": 0.415, "theo": 17.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-10-08T15:07:26", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SANM280121P00290000", "bid": 140.0, "bid_size": 19.0, "ask": 144.5, "ask_size": 28.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0042, "vega": 0.5301, "theta": -0.0428, "rho": -1.2269, "theo": 142.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.199996948242}, {"option": "SANM280121C00300000", "bid": 15.0, "bid_size": 35.0, "ask": 19.0, "ask_size": 23.0, "iv": 0.6668, "open_interest": 1.0, "volume": 10.0, "delta": 0.3219, "gamma": 0.0032, "vega": 0.6088, "theta": -0.0437, "rho": 0.3972, "theo": 16.4693, "change": -1.34, "open": 15.26, "high": 15.26, "low": 15.21, "tick": "down", "last_trade_price": 15.21, "last_trade_time": "2026-11-10T12:45:56", "percent_change": -8.09668, "prev_day_close": 16.5500001907349}, {"option": "SANM280121P00300000", "bid": 149.0, "bid_size": 14.0, "ask": 153.0, "ask_size": 14.0, "iv": 0.6574, "open_interest": 3.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0042, "vega": 0.5072, "theta": -0.0416, "rho": -1.2146, "theo": 151.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.8, "last_trade_time": "2026-10-08T13:54:57", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "SANM280121C00310000", "bid": 13.5, "bid_size": 26.0, "ask": 18.0, "ask_size": 25.0, "iv": 0.6638, "open_interest": 115.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0031, "vega": 0.5953, "theta": -0.0428, "rho": 0.3796, "theo": 15.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-09-24T15:50:01", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SANM280121P00310000", "bid": 158.0, "bid_size": 22.0, "ask": 162.0, "ask_size": 17.0, "iv": 0.6576, "open_interest": 100.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0042, "vega": 0.4743, "theta": -0.0399, "rho": -1.15, "theo": 159.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.65, "last_trade_time": "2026-09-24T13:49:30", "percent_change": 0.0, "prev_day_close": 165.25}, {"option": "SANM280121C00320000", "bid": 12.5, "bid_size": 10.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.003, "vega": 0.581, "theta": -0.0418, "rho": 0.3623, "theo": 14.3609, "change": 0.0, "open": 0.0, "high": 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": "SANM280121P00320000", "bid": 167.0, "bid_size": 8.0, "ask": 171.5, "ask_size": 4.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0041, "vega": 0.4403, "theta": -0.0384, "rho": -1.0928, "theo": 169.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "SANM280121C00330000", "bid": 11.5, "bid_size": 30.0, "ask": 16.0, "ask_size": 43.0, "iv": 0.6621, "open_interest": 4.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.003, "vega": 0.5665, "theta": -0.0407, "rho": 0.346, "theo": 13.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.8, "last_trade_time": "2026-10-08T12:52:31", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SANM280121P00330000", "bid": 176.5, "bid_size": 13.0, "ask": 180.5, "ask_size": 15.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0041, "vega": 0.4092, "theta": -0.0371, "rho": -1.062, "theo": 178.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "SANM280121C00340000", "bid": 10.5, "bid_size": 44.0, "ask": 13.9, "ask_size": 15.0, "iv": 0.6493, "open_interest": 3.0, "volume": 22.0, "delta": 0.2612, "gamma": 0.0029, "vega": 0.5522, "theta": -0.0397, "rho": 0.3307, "theo": 12.5597, "change": -1.29, "open": 13.0, "high": 13.2, "low": 12.3, "tick": "down", "last_trade_price": 12.36, "last_trade_time": "2026-11-10T11:40:28", "percent_change": -9.45055, "prev_day_close": 13.6499996185303}, {"option": "SANM280121P00340000", "bid": 185.5, "bid_size": 13.0, "ask": 190.0, "ask_size": 21.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0041, "vega": 0.388, "theta": -0.036, "rho": -1.0425, "theo": 187.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "SANM290119C00070000", "bid": 101.0, "bid_size": 11.0, "ask": 105.0, "ask_size": 10.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0009, "vega": 0.3488, "theta": -0.0025, "rho": 0.8759, "theo": 102.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "SANM290119P00070000", "bid": 8.5, "bid_size": 33.0, "ask": 12.1, "ask_size": 16.0, "iv": 0.7032, "open_interest": 1.0, "volume": 4.0, "delta": -0.085, "gamma": 0.001, "vega": 0.3592, "theta": -0.015, "rho": -0.4311, "theo": 10.3082, "change": -0.65, "open": 9.6, "high": 10.0, "low": 9.6, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-10T14:24:57", "percent_change": -6.2201, "prev_day_close": 10.4500002861023}, {"option": "SANM290119C00075000", "bid": 98.0, "bid_size": 14.0, "ask": 102.0, "ask_size": 11.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.001, "vega": 0.3806, "theta": -0.0042, "rho": 0.9049, "theo": 99.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "SANM290119P00075000", "bid": 11.3, "bid_size": 7.0, "ask": 13.3, "ask_size": 14.0, "iv": 0.7097, "open_interest": 1.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0011, "vega": 0.3918, "theta": -0.0163, "rho": -0.486, "theo": 11.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-11-09T15:26:11", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SANM290119C00080000", "bid": 95.0, "bid_size": 13.0, "ask": 99.5, "ask_size": 15.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0011, "vega": 0.4118, "theta": -0.0058, "rho": 0.9308, "theo": 97.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "SANM290119P00080000", "bid": 11.8, "bid_size": 21.0, "ask": 16.0, "ask_size": 29.0, "iv": 0.7033, "open_interest": 0.0, "volume": 1.0, "delta": -0.1071, "gamma": 0.0012, "vega": 0.4246, "theta": -0.0176, "rho": -0.5423, "theo": 13.6758, "change": -1.25, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-10T13:34:22", "percent_change": -8.47458, "prev_day_close": 14.75}, {"option": "SANM290119C00085000", "bid": 92.5, "bid_size": 13.0, "ask": 96.5, "ask_size": 11.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0012, "vega": 0.4425, "theta": -0.0075, "rho": 0.9532, "theo": 94.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "SANM290119P00085000", "bid": 13.3, "bid_size": 17.0, "ask": 17.7, "ask_size": 25.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0013, "vega": 0.4562, "theta": -0.0189, "rho": -0.6006, "theo": 15.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SANM290119C00090000", "bid": 89.5, "bid_size": 6.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0013, "vega": 0.4719, "theta": -0.009, "rho": 0.9734, "theo": 91.8727, "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": 88.75}, {"option": "SANM290119P00090000", "bid": 15.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.6936, "open_interest": 1.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0014, "vega": 0.4864, "theta": -0.02, "rho": -0.6597, "theo": 17.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.27, "last_trade_time": "2026-11-05T11:56:57", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SANM290119C00095000", "bid": 87.3, "bid_size": 2.0, "ask": 91.5, "ask_size": 7.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0014, "vega": 0.5003, "theta": -0.0105, "rho": 0.9914, "theo": 89.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "SANM290119P00095000", "bid": 17.0, "bid_size": 10.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0015, "vega": 0.5163, "theta": -0.0212, "rho": -0.718, "theo": 19.5177, "change": 0.0, "open": 0.0, "high": 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": "SANM290119C00100000", "bid": 84.8, "bid_size": 2.0, "ask": 89.0, "ask_size": 5.0, "iv": 0.6888, "open_interest": 2.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0014, "vega": 0.528, "theta": -0.012, "rho": 1.0064, "theo": 86.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.78, "last_trade_time": "2026-09-30T13:15:04", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "SANM290119P00100000", "bid": 19.4, "bid_size": 18.0, "ask": 23.9, "ask_size": 17.0, "iv": 0.689, "open_interest": 1.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0016, "vega": 0.5443, "theta": -0.0223, "rho": -0.7781, "theo": 21.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T13:09:50", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SANM290119C00105000", "bid": 82.5, "bid_size": 15.0, "ask": 87.0, "ask_size": 12.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0015, "vega": 0.5545, "theta": -0.0134, "rho": 1.0192, "theo": 84.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "SANM290119P00105000", "bid": 21.5, "bid_size": 27.0, "ask": 26.4, "ask_size": 22.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0017, "vega": 0.5713, "theta": -0.0233, "rho": -0.8378, "theo": 23.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SANM290119C00110000", "bid": 80.5, "bid_size": 15.0, "ask": 84.5, "ask_size": 12.0, "iv": 0.689, "open_interest": 2.0, "volume": 2.0, "delta": 0.8328, "gamma": 0.0016, "vega": 0.5797, "theta": -0.0147, "rho": 1.0308, "theo": 82.32, "change": 7.0, "open": 87.0, "high": 87.0, "low": 87.0, "tick": "no_change", "last_trade_price": 87.0, "last_trade_time": "2026-11-10T09:31:43", "percent_change": 8.75, "prev_day_close": 80.0}, {"option": "SANM290119P00110000", "bid": 24.1, "bid_size": 22.0, "ask": 28.5, "ask_size": 22.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0018, "vega": 0.5971, "theta": -0.0243, "rho": -0.8986, "theo": 26.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SANM290119C00115000", "bid": 78.0, "bid_size": 13.0, "ask": 82.5, "ask_size": 13.0, "iv": 0.6863, "open_interest": 2.0, "volume": 1.0, "delta": 0.8216, "gamma": 0.0016, "vega": 0.6038, "theta": -0.0159, "rho": 1.0406, "theo": 80.1357, "change": 5.41, "open": 83.21, "high": 83.21, "low": 83.21, "tick": "up", "last_trade_price": 83.21, "last_trade_time": "2026-11-10T09:33:19", "percent_change": 6.95373, "prev_day_close": 77.7999992370606}, {"option": "SANM290119P00115000", "bid": 26.3, "bid_size": 27.0, "ask": 31.0, "ask_size": 24.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0018, "vega": 0.6224, "theta": -0.0253, "rho": -0.9589, "theo": 28.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SANM290119C00120000", "bid": 76.0, "bid_size": 19.0, "ask": 80.0, "ask_size": 13.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0017, "vega": 0.627, "theta": -0.0172, "rho": 1.0481, "theo": 78.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "SANM290119P00120000", "bid": 28.5, "bid_size": 19.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.6807, "open_interest": 1.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0019, "vega": 0.6454, "theta": -0.0262, "rho": -1.0172, "theo": 31.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.91, "last_trade_time": "2026-10-19T14:26:15", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SANM290119C00125000", "bid": 73.8, "bid_size": 5.0, "ask": 78.5, "ask_size": 8.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0018, "vega": 0.6491, "theta": -0.0183, "rho": 1.0539, "theo": 75.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "SANM290119P00125000", "bid": 31.5, "bid_size": 8.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.002, "vega": 0.6679, "theta": -0.027, "rho": -1.0746, "theo": 33.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SANM290119C00130000", "bid": 71.8, "bid_size": 6.0, "ask": 76.5, "ask_size": 9.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0018, "vega": 0.67, "theta": -0.0194, "rho": 1.0589, "theo": 74.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "SANM290119P00130000", "bid": 34.0, "bid_size": 7.0, "ask": 39.0, "ask_size": 7.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0021, "vega": 0.6888, "theta": -0.0278, "rho": -1.1351, "theo": 36.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SANM290119C00135000", "bid": 70.0, "bid_size": 2.0, "ask": 74.5, "ask_size": 12.0, "iv": 0.6811, "open_interest": 21.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0019, "vega": 0.6897, "theta": -0.0204, "rho": 1.063, "theo": 72.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.51, "last_trade_time": "2026-10-15T12:27:52", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "SANM290119P00135000", "bid": 36.5, "bid_size": 9.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0022, "vega": 0.7084, "theta": -0.0285, "rho": -1.1914, "theo": 39.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SANM290119C00140000", "bid": 68.5, "bid_size": 2.0, "ask": 72.5, "ask_size": 6.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.002, "vega": 0.7084, "theta": -0.0214, "rho": 1.0656, "theo": 70.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "SANM290119P00140000", "bid": 39.5, "bid_size": 11.0, "ask": 44.5, "ask_size": 7.0, "iv": 0.6792, "open_interest": 25.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0022, "vega": 0.727, "theta": -0.0292, "rho": -1.2478, "theo": 41.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.77, "last_trade_time": "2026-10-19T14:22:35", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "SANM290119C00145000", "bid": 66.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 9.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.002, "vega": 0.7262, "theta": -0.0224, "rho": 1.0665, "theo": 68.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "SANM290119P00145000", "bid": 42.5, "bid_size": 7.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0023, "vega": 0.7441, "theta": -0.0299, "rho": -1.3048, "theo": 44.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "SANM290119C00150000", "bid": 65.0, "bid_size": 15.0, "ask": 69.0, "ask_size": 16.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0021, "vega": 0.743, "theta": -0.0232, "rho": 1.0664, "theo": 66.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-10-09T09:51:01", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "SANM290119P00150000", "bid": 45.5, "bid_size": 19.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.6762, "open_interest": 1.0, "volume": 0.0, "delta": -0.2791, "gamma": 0.0024, "vega": 0.7601, "theta": -0.0305, "rho": -1.3563, "theo": 47.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.16, "last_trade_time": "2026-10-20T13:37:46", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SANM290119C00155000", "bid": 63.0, "bid_size": 19.0, "ask": 67.5, "ask_size": 16.0, "iv": 0.6768, "open_interest": 0.0, "volume": 3.0, "delta": 0.7335, "gamma": 0.0021, "vega": 0.7587, "theta": -0.0241, "rho": 1.0658, "theo": 65.1404, "change": 2.8, "open": 69.0, "high": 69.0, "low": 65.3, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-11-10T11:35:16", "percent_change": 4.48, "prev_day_close": 62.5}, {"option": "SANM290119P00155000", "bid": 48.5, "bid_size": 15.0, "ask": 53.0, "ask_size": 15.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0024, "vega": 0.7751, "theta": -0.0311, "rho": -1.4121, "theo": 50.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "SANM290119C00160000", "bid": 61.5, "bid_size": 19.0, "ask": 65.5, "ask_size": 16.0, "iv": 0.674, "open_interest": 1.0, "volume": 16.0, "delta": 0.7229, "gamma": 0.0022, "vega": 0.7735, "theta": -0.0249, "rho": 1.0649, "theo": 63.5362, "change": 4.35, "open": 65.2, "high": 65.56, "low": 65.2, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2026-11-10T14:26:54", "percent_change": 7.13115, "prev_day_close": 61.0}, {"option": "SANM290119P00160000", "bid": 51.5, "bid_size": 22.0, "ask": 56.0, "ask_size": 15.0, "iv": 0.6733, "open_interest": 1.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0025, "vega": 0.7887, "theta": -0.0316, "rho": -1.4621, "theo": 53.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.55, "last_trade_time": "2026-11-04T14:19:25", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "SANM290119C00165000", "bid": 60.0, "bid_size": 15.0, "ask": 64.0, "ask_size": 16.0, "iv": 0.6738, "open_interest": 1.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0022, "vega": 0.7873, "theta": -0.0256, "rho": 1.0631, "theo": 61.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "SANM290119P00165000", "bid": 54.5, "bid_size": 24.0, "ask": 59.5, "ask_size": 20.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0026, "vega": 0.8013, "theta": -0.0321, "rho": -1.5144, "theo": 56.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "SANM290119C00170000", "bid": 58.5, "bid_size": 5.0, "ask": 63.0, "ask_size": 9.0, "iv": 0.6762, "open_interest": 2.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0022, "vega": 0.8003, "theta": -0.0263, "rho": 1.0602, "theo": 60.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.03, "last_trade_time": "2026-10-20T13:54:47", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "SANM290119P00170000", "bid": 58.0, "bid_size": 6.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0026, "vega": 0.8128, "theta": -0.0326, "rho": -1.559, "theo": 60.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "SANM290119C00175000", "bid": 57.0, "bid_size": 6.0, "ask": 61.2, "ask_size": 7.0, "iv": 0.673, "open_interest": 1.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0023, "vega": 0.8124, "theta": -0.027, "rho": 1.0562, "theo": 59.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.3, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "SANM290119P00175000", "bid": 61.0, "bid_size": 6.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.6701, "open_interest": 26.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0027, "vega": 0.8232, "theta": -0.033, "rho": -1.6125, "theo": 63.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-10-19T14:13:56", "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "SANM290119C00180000", "bid": 55.5, "bid_size": 20.0, "ask": 60.0, "ask_size": 16.0, "iv": 0.673, "open_interest": 1.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0023, "vega": 0.8237, "theta": -0.0276, "rho": 1.0518, "theo": 57.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "SANM290119P00180000", "bid": 64.5, "bid_size": 15.0, "ask": 69.0, "ask_size": 15.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0028, "vega": 0.8324, "theta": -0.0334, "rho": -1.6546, "theo": 66.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "SANM290119C00185000", "bid": 54.0, "bid_size": 22.0, "ask": 58.5, "ask_size": 18.0, "iv": 0.6707, "open_interest": 14.0, "volume": 2.0, "delta": 0.6714, "gamma": 0.0023, "vega": 0.8341, "theta": -0.0282, "rho": 1.0472, "theo": 56.2574, "change": 2.95, "open": 57.8, "high": 57.8, "low": 57.7, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-11-10T14:23:12", "percent_change": 5.38813, "prev_day_close": 54.75}, {"option": "SANM290119P00185000", "bid": 67.5, "bid_size": 26.0, "ask": 72.5, "ask_size": 20.0, "iv": 0.6697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0028, "vega": 0.8408, "theta": -0.0337, "rho": -1.7002, "theo": 70.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "SANM290119C00190000", "bid": 53.0, "bid_size": 15.0, "ask": 57.0, "ask_size": 15.0, "iv": 0.6709, "open_interest": 3.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0024, "vega": 0.8439, "theta": -0.0287, "rho": 1.0426, "theo": 54.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.69, "last_trade_time": "2026-10-30T11:56:18", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "SANM290119P00190000", "bid": 71.0, "bid_size": 23.0, "ask": 75.5, "ask_size": 17.0, "iv": 0.6672, "open_interest": 3.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0029, "vega": 0.8484, "theta": -0.034, "rho": -1.7384, "theo": 73.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.27, "last_trade_time": "2026-10-30T11:56:18", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "SANM290119C00195000", "bid": 51.5, "bid_size": 5.0, "ask": 56.0, "ask_size": 9.0, "iv": 0.6706, "open_interest": 1.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0024, "vega": 0.8529, "theta": -0.0292, "rho": 1.0375, "theo": 53.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "SANM290119P00195000", "bid": 74.5, "bid_size": 8.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.0029, "vega": 0.855, "theta": -0.0343, "rho": -1.7821, "theo": 76.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "SANM290119C00200000", "bid": 50.0, "bid_size": 21.0, "ask": 54.5, "ask_size": 15.0, "iv": 0.667, "open_interest": 3.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.0024, "vega": 0.8612, "theta": -0.0297, "rho": 1.0318, "theo": 52.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-09T13:07:52", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "SANM290119P00200000", "bid": 78.0, "bid_size": 8.0, "ask": 82.5, "ask_size": 3.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.003, "vega": 0.8592, "theta": -0.0346, "rho": -1.8155, "theo": 80.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "SANM290119C00210000", "bid": 48.0, "bid_size": 16.0, "ask": 52.0, "ask_size": 15.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0024, "vega": 0.8756, "theta": -0.0305, "rho": 1.0182, "theo": 50.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "SANM290119P00210000", "bid": 85.0, "bid_size": 19.0, "ask": 90.0, "ask_size": 19.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0031, "vega": 0.8675, "theta": -0.035, "rho": -1.8912, "theo": 87.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6500015258789}, {"option": "SANM290119C00220000", "bid": 45.5, "bid_size": 28.0, "ask": 50.0, "ask_size": 16.0, "iv": 0.6661, "open_interest": 2.0, "volume": 1.0, "delta": 0.605, "gamma": 0.0025, "vega": 0.8876, "theta": -0.0312, "rho": 1.0039, "theo": 47.8258, "change": 3.5, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-11-10T09:50:23", "percent_change": 7.6087, "prev_day_close": 46.0}, {"option": "SANM290119P00220000", "bid": 92.5, "bid_size": 17.0, "ask": 97.0, "ask_size": 15.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0032, "vega": 0.872, "theta": -0.0353, "rho": -1.9603, "theo": 94.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "SANM290119C00230000", "bid": 43.5, "bid_size": 22.0, "ask": 47.5, "ask_size": 12.0, "iv": 0.6635, "open_interest": 3.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0025, "vega": 0.8975, "theta": -0.0319, "rho": 0.9897, "theo": 45.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.5, "last_trade_time": "2026-09-14T09:30:31", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "SANM290119P00230000", "bid": 100.0, "bid_size": 17.0, "ask": 104.5, "ask_size": 14.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.0032, "vega": 0.8734, "theta": -0.0355, "rho": -2.0127, "theo": 102.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "SANM290119C00240000", "bid": 41.5, "bid_size": 5.0, "ask": 46.0, "ask_size": 12.0, "iv": 0.6652, "open_interest": 7.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.0026, "vega": 0.9053, "theta": -0.0324, "rho": 0.9744, "theo": 43.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.98, "last_trade_time": "2026-09-22T10:13:04", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "SANM290119P00240000", "bid": 107.5, "bid_size": 8.0, "ask": 112.2, "ask_size": 3.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0033, "vega": 0.8709, "theta": -0.0356, "rho": -2.0514, "theo": 110.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "SANM290119C00250000", "bid": 39.5, "bid_size": 6.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.6629, "open_interest": 5.0, "volume": 0.0, "delta": 0.5535, "gamma": 0.0026, "vega": 0.9109, "theta": -0.0328, "rho": 0.9576, "theo": 41.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.0, "last_trade_time": "2026-09-14T09:30:31", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "SANM290119P00250000", "bid": 115.5, "bid_size": 8.0, "ask": 120.0, "ask_size": 3.0, "iv": 0.6621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0034, "vega": 0.8659, "theta": -0.0357, "rho": -2.0943, "theo": 117.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "SANM290119C00260000", "bid": 37.5, "bid_size": 9.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.6596, "open_interest": 4.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0026, "vega": 0.9149, "theta": -0.0331, "rho": 0.9405, "theo": 40.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.1, "last_trade_time": "2026-09-14T09:30:31", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "SANM290119P00260000", "bid": 123.5, "bid_size": 5.0, "ask": 128.0, "ask_size": 7.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0035, "vega": 0.859, "theta": -0.0357, "rho": -2.1329, "theo": 125.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "SANM290119C00270000", "bid": 36.0, "bid_size": 7.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0026, "vega": 0.9176, "theta": -0.0334, "rho": 0.9241, "theo": 38.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "SANM290119P00270000", "bid": 131.5, "bid_size": 8.0, "ask": 136.0, "ask_size": 3.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0036, "vega": 0.8495, "theta": -0.0355, "rho": -2.1411, "theo": 133.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "SANM290119C00280000", "bid": 34.5, "bid_size": 6.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0026, "vega": 0.9189, "theta": -0.0336, "rho": 0.9076, "theo": 36.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SANM290119P00280000", "bid": 139.5, "bid_size": 7.0, "ask": 144.0, "ask_size": 3.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0036, "vega": 0.837, "theta": -0.0355, "rho": -2.1681, "theo": 142.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "SANM290119C00290000", "bid": 33.0, "bid_size": 17.0, "ask": 37.5, "ask_size": 17.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0026, "vega": 0.9187, "theta": -0.0337, "rho": 0.8902, "theo": 35.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.0, "last_trade_time": "2026-09-22T14:15:51", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SANM290119P00290000", "bid": 148.0, "bid_size": 16.0, "ask": 152.5, "ask_size": 16.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0037, "vega": 0.8222, "theta": -0.0352, "rho": -2.1645, "theo": 150.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "SANM290119C00300000", "bid": 31.5, "bid_size": 21.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.6585, "open_interest": 1.0, "volume": 1.0, "delta": 0.4783, "gamma": 0.0026, "vega": 0.9172, "theta": -0.0338, "rho": 0.8723, "theo": 34.0161, "change": 3.51, "open": 36.01, "high": 36.01, "low": 36.01, "tick": "up", "last_trade_price": 36.01, "last_trade_time": "2026-11-10T09:33:19", "percent_change": 10.8, "prev_day_close": 32.5}, {"option": "SANM290119P00300000", "bid": 156.5, "bid_size": 19.0, "ask": 161.0, "ask_size": 16.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0038, "vega": 0.8019, "theta": -0.0349, "rho": -2.1641, "theo": 158.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "SANM290119C00310000", "bid": 30.0, "bid_size": 22.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.6562, "open_interest": 1.0, "volume": 0.0, "delta": 0.4647, "gamma": 0.0026, "vega": 0.9147, "theta": -0.0338, "rho": 0.8548, "theo": 32.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.99, "last_trade_time": "2026-10-12T11:08:43", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SANM290119P00310000", "bid": 165.7, "bid_size": 13.0, "ask": 169.5, "ask_size": 14.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0038, "vega": 0.7857, "theta": -0.0346, "rho": -2.1843, "theo": 167.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.599998474121}, {"option": "SANM290119C00320000", "bid": 29.0, "bid_size": 20.0, "ask": 33.5, "ask_size": 18.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.0026, "vega": 0.9116, "theta": -0.0338, "rho": 0.838, "theo": 31.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "SANM290119P00320000", "bid": 174.0, "bid_size": 11.0, "ask": 178.5, "ask_size": 13.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0039, "vega": 0.7668, "theta": -0.0342, "rho": -2.1302, "theo": 176.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.599998474121}, {"option": "SANM290119C00330000", "bid": 28.0, "bid_size": 20.0, "ask": 32.5, "ask_size": 18.0, "iv": 0.6604, "open_interest": 0.0, "volume": 4.0, "delta": 0.439, "gamma": 0.0026, "vega": 0.9078, "theta": -0.0337, "rho": 0.8216, "theo": 30.2215, "change": 0.58, "open": 30.0, "high": 30.34, "low": 30.0, "tick": "down", "last_trade_price": 30.08, "last_trade_time": "2026-11-10T11:36:41", "percent_change": 1.9661, "prev_day_close": 29.5}, {"option": "SANM290119P00330000", "bid": 182.5, "bid_size": 15.0, "ask": 187.0, "ask_size": 20.0, "iv": 0.6588, "open_interest": 0.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0039, "vega": 0.7384, "theta": -0.0339, "rho": -2.1041, "theo": 184.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.75}, {"option": "SANM290119C00340000", "bid": 26.5, "bid_size": 21.0, "ask": 31.0, "ask_size": 18.0, "iv": 0.656, "open_interest": 2.0, "volume": 74.0, "delta": 0.4268, "gamma": 0.0026, "vega": 0.9031, "theta": -0.0336, "rho": 0.8049, "theo": 29.0816, "change": 1.1, "open": 28.8, "high": 29.8, "low": 28.8, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-11-10T14:22:13", "percent_change": 3.85965, "prev_day_close": 28.5}, {"option": "SANM290119P00340000", "bid": 191.5, "bid_size": 21.0, "ask": 196.0, "ask_size": 20.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.004, "vega": 0.7153, "theta": -0.0336, "rho": -2.0871, "theo": 193.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.75}], "symbol": "SANM", "security_type": "stock", "exchange_id": 2, "current_price": 156.8592, "price_change": 5.79, "price_change_percent": 3.8693, "bid": 155.43, "ask": 156.86, "bid_size": 100, "ask_size": 100, "open": 163.91, "high": 167.965, "low": 150.4001, "close": 155.43, "prev_day_close": 149.64, "volume": 3436220, "iv30": 70.737, "iv30_change": -26.862, "iv30_change_percent": -27.5228, "seqno": 21104513303, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "SANM"}