{"timestamp": "2026-11-06 17:11:21", "data": {"options": [{"option": "SNAP261106C00001000", "bid": 3.85, "bid_size": 1288.0, "ask": 4.05, "ask_size": 686.0, "iv": 0.0, "open_interest": 404.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.955, "change": -0.22, "open": 4.0, "high": 4.0, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-06T10:39:44", "percent_change": -5.2381, "prev_day_close": 4.20000004768372}, {"option": "SNAP261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:51:30", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106C00001500", "bid": 3.35, "bid_size": 1129.0, "ask": 3.5, "ask_size": 218.0, "iv": 0.0, "open_interest": 372.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.455, "change": -0.185, "open": 3.5, "high": 3.57, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-06T10:22:18", "percent_change": -5.03401, "prev_day_close": 3.67499995231628}, {"option": "SNAP261106P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:17:35", "percent_change": -90.4762, "prev_day_close": 0.104999996721745}, {"option": "SNAP261106C00002000", "bid": 2.85, "bid_size": 1089.0, "ask": 3.0, "ask_size": 143.0, "iv": 0.0, "open_interest": 169.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.955, "change": -0.275, "open": 2.97, "high": 2.97, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T10:31:02", "percent_change": -8.66142, "prev_day_close": 3.17499995231628}, {"option": "SNAP261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 42.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:51:30", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "SNAP261106C00002500", "bid": 2.3, "bid_size": 1232.0, "ask": 2.57, "ask_size": 604.0, "iv": 0.0, "open_interest": 139.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.455, "change": -0.24, "open": 2.57, "high": 2.57, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T10:31:02", "percent_change": -8.88889, "prev_day_close": 2.69999992847443}, {"option": "SNAP261106P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:47:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106C00003000", "bid": 1.88, "bid_size": 105.0, "ask": 2.03, "ask_size": 88.0, "iv": 0.0, "open_interest": 43.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.955, "change": -0.155, "open": 1.86, "high": 1.91, "low": 1.86, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-06T10:37:52", "percent_change": -7.50605, "prev_day_close": 2.06499999761581}, {"option": "SNAP261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106C00003500", "bid": 1.38, "bid_size": 86.0, "ask": 1.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T11:18:26", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "SNAP261106P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:58:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106C00004000", "bid": 0.9, "bid_size": 68.0, "ask": 1.07, "ask_size": 112.0, "iv": 7.0196, "open_interest": 20.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.955, "change": -0.025, "open": 1.12, "high": 1.12, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:03:11", "percent_change": -2.22222, "prev_day_close": 1.125}, {"option": "SNAP261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 4.859, "open_interest": 1486.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:16:27", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106C00004500", "bid": 0.35, "bid_size": 1462.0, "ask": 0.49, "ask_size": 109.0, "iv": 0.0, "open_interest": 188.0, "volume": 111.0, "delta": 0.9622, "gamma": 0.3014, "vega": 0.0001, "theta": -0.0042, "rho": 0.0, "theo": 0.4592, "change": -0.245, "open": 0.42, "high": 0.44, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T11:32:50", "percent_change": -37.4046, "prev_day_close": 0.655000001192093}, {"option": "SNAP261106P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 243.0, "iv": 2.4944, "open_interest": 6082.0, "volume": 61.0, "delta": -0.0378, "gamma": 0.3014, "vega": 0.0001, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:06:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106C00005000", "bid": 0.03, "bid_size": 44.0, "ask": 0.04, "ask_size": 66.0, "iv": 1.2026, "open_interest": 4305.0, "volume": 2432.0, "delta": 0.419, "gamma": 1.9594, "vega": 0.0004, "theta": -0.0595, "rho": 0.0, "theo": 0.0595, "change": -0.19, "open": 0.12, "high": 0.16, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:48:15", "percent_change": -82.6087, "prev_day_close": 0.230000004172325}, {"option": "SNAP261106P00005000", "bid": 0.07, "bid_size": 240.0, "ask": 0.1, "ask_size": 130.0, "iv": 1.3183, "open_interest": 9090.0, "volume": 1194.0, "delta": -0.581, "gamma": 1.9594, "vega": 0.0004, "theta": -0.0595, "rho": 0.0, "theo": 0.1045, "change": 0.0, "open": 0.09, "high": 0.14, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:52:00", "percent_change": -2.42144e-06, "prev_day_close": 0.080000001937151}, {"option": "SNAP261106C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 237.0, "iv": 2.611, "open_interest": 9165.0, "volume": 396.0, "delta": 0.0407, "gamma": 0.2995, "vega": 0.0001, "theta": -0.0047, "rho": 0.0, "theo": 0.0047, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:49:12", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "SNAP261106P00005500", "bid": 0.5, "bid_size": 501.0, "ask": 0.57, "ask_size": 8.0, "iv": 0.0, "open_interest": 4345.0, "volume": 522.0, "delta": -0.9593, "gamma": 0.2995, "vega": 0.0001, "theta": -0.0047, "rho": 0.0, "theo": 0.5497, "change": 0.155, "open": 0.61, "high": 0.61, "low": 0.41, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:44:35", "percent_change": 39.2405, "prev_day_close": 0.395000010728836}, {"option": "SNAP261106C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 671.0, "iv": 4.2795, "open_interest": 15300.0, "volume": 386.0, "delta": 0.0242, "gamma": 0.1213, "vega": 0.0001, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:05:58", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106P00006000", "bid": 1.01, "bid_size": 55.0, "ask": 1.12, "ask_size": 1577.0, "iv": 5.5679, "open_interest": 2241.0, "volume": 204.0, "delta": -0.9758, "gamma": 0.1213, "vega": 0.0001, "theta": -0.0041, "rho": 0.0, "theo": 1.0491, "change": 0.24, "open": 0.89, "high": 1.08, "low": 0.89, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T11:39:49", "percent_change": 28.9157, "prev_day_close": 0.8299999833107}, {"option": "SNAP261106C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 319.0, "iv": 5.7166, "open_interest": 14750.0, "volume": 484.0, "delta": 0.0169, "gamma": 0.068, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:34:29", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106P00006500", "bid": 1.52, "bid_size": 7.0, "ask": 1.59, "ask_size": 117.0, "iv": 6.3848, "open_interest": 12.0, "volume": 3.0, "delta": -0.9831, "gamma": 0.068, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 1.5485, "change": 0.17, "open": 1.4, "high": 1.57, "low": 1.4, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T10:44:28", "percent_change": 12.3188, "prev_day_close": 1.37999999523163}, {"option": "SNAP261106C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 558.0, "iv": 6.993, "open_interest": 13341.0, "volume": 207.0, "delta": 0.0124, "gamma": 0.0435, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:46:47", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106P00007000", "bid": 1.87, "bid_size": 1454.0, "ask": 2.15, "ask_size": 876.0, "iv": 0.0, "open_interest": 487.0, "volume": 306.0, "delta": -0.9876, "gamma": 0.0435, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 2.048, "change": 0.2, "open": 1.88, "high": 2.02, "low": 1.88, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T11:49:12", "percent_change": 10.989, "prev_day_close": 1.81999999284744}, {"option": "SNAP261106C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 139.0, "iv": 8.1455, "open_interest": 5119.0, "volume": 2.0, "delta": 0.0092, "gamma": 0.0294, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:26:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106P00007500", "bid": 2.3, "bid_size": 1248.0, "ask": 2.67, "ask_size": 413.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0294, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 2.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-05T15:54:33", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "SNAP261106C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.0, "open_interest": 4890.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0202, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:20:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106P00008000", "bid": 2.9, "bid_size": 937.0, "ask": 3.3, "ask_size": 646.0, "iv": 0.0, "open_interest": 179.0, "volume": 7.0, "delta": -0.9933, "gamma": 0.0202, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 3.0468, "change": 0.175, "open": 3.14, "high": 3.2, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T11:49:12", "percent_change": 6.04491, "prev_day_close": 2.89499998092651}, {"option": "SNAP261106C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 80.0, "iv": 0.0, "open_interest": 1390.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0136, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:33:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106P00008500", "bid": 3.4, "bid_size": 94.0, "ask": 3.65, "ask_size": 98.0, "iv": 0.0, "open_interest": 27.0, "volume": 7.0, "delta": -0.9954, "gamma": 0.0136, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 3.5463, "change": 0.26, "open": 3.6, "high": 3.66, "low": 3.56, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-06T11:43:20", "percent_change": 7.76119, "prev_day_close": 3.35000002384186}, {"option": "SNAP261106C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 684.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0081, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106P00009000", "bid": 3.7, "bid_size": 133.0, "ask": 4.15, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 17.0, "delta": -0.9973, "gamma": 0.0081, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 4.0457, "change": -0.165, "open": 4.24, "high": 4.3, "low": 4.11, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-06T11:43:28", "percent_change": -3.85965, "prev_day_close": 4.27499997615814}, {"option": "SNAP261106C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 237.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:42:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106P00009500", "bid": 4.15, "bid_size": 162.0, "ask": 5.4, "ask_size": 94.0, "iv": 0.0, "open_interest": 5.0, "volume": 18.0, "delta": -0.9991, "gamma": 0.003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.5452, "change": 0.22, "open": 4.69, "high": 4.76, "low": 4.62, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T11:56:18", "percent_change": 5.0, "prev_day_close": 4.39999985694885}, {"option": "SNAP261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261106P00010000", "bid": 4.55, "bid_size": 167.0, "ask": 6.1, "ask_size": 87.0, "iv": 0.0, "open_interest": 4.0, "volume": 19.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.045, "change": 0.47, "open": 5.02, "high": 5.33, "low": 5.02, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-11-06T11:00:53", "percent_change": 9.69072, "prev_day_close": 4.85000014305115}, {"option": "SNAP261106C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:02:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261106P00010500", "bid": 5.0, "bid_size": 161.0, "ask": 6.55, "ask_size": 112.0, "iv": 0.0, "open_interest": 1.0, "volume": 19.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.545, "change": 0.105, "open": 5.62, "high": 5.78, "low": 5.62, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-11-06T11:53:17", "percent_change": 1.90046, "prev_day_close": 5.52499985694885}, {"option": "SNAP261113C00001000", "bid": 3.85, "bid_size": 1606.0, "ask": 4.1, "ask_size": 881.0, "iv": 5.9819, "open_interest": 181.0, "volume": 6.0, "delta": 0.9986, "gamma": 0.0016, "vega": 0.0, "theta": -0.0008, "rho": 0.0002, "theo": 3.9577, "change": -0.185, "open": 4.01, "high": 4.07, "low": 4.01, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-06T10:22:18", "percent_change": -4.3787, "prev_day_close": 4.22500014305115}, {"option": "SNAP261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0016, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:33:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNAP261113C00001500", "bid": 2.28, "bid_size": 1605.0, "ask": 5.0, "ask_size": 53.0, "iv": 7.7315, "open_interest": 85.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0033, "vega": 0.0, "theta": -0.0009, "rho": 0.0003, "theo": 3.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-05T10:55:30", "percent_change": 0.0, "prev_day_close": 3.60500001907349}, {"option": "SNAP261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 614.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0033, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T11:00:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261113C00002000", "bid": 1.95, "bid_size": 1091.0, "ask": 4.1, "ask_size": 56.0, "iv": 4.5574, "open_interest": 47.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0011, "rho": 0.0004, "theo": 2.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-05T10:02:35", "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "SNAP261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 514.0, "iv": 6.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261113C00002500", "bid": 1.5, "bid_size": 410.0, "ask": 3.65, "ask_size": 64.0, "iv": 4.1531, "open_interest": 6.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0111, "vega": 0.0001, "theta": -0.0012, "rho": 0.0005, "theo": 2.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-02T09:39:18", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SNAP261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 486.0, "iv": 4.0737, "open_interest": 2.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0111, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:22:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261113C00003000", "bid": 1.79, "bid_size": 205.0, "ask": 2.24, "ask_size": 54.0, "iv": 2.6435, "open_interest": 4.0, "volume": 4.0, "delta": 0.9917, "gamma": 0.0209, "vega": 0.0002, "theta": -0.0014, "rho": 0.0006, "theo": 1.9611, "change": -0.545, "open": 1.91, "high": 2.1, "low": 1.91, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:37:00", "percent_change": -21.0019, "prev_day_close": 2.59500002861023}, {"option": "SNAP261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 2732.0, "iv": 3.0415, "open_interest": 15.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0209, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:33:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261113C00003500", "bid": 0.3, "bid_size": 482.0, "ask": 3.55, "ask_size": 82.0, "iv": 4.4981, "open_interest": 6.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0424, "vega": 0.0002, "theta": -0.0016, "rho": 0.0007, "theo": 1.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T15:41:28", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "SNAP261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2915.0, "iv": 2.4131, "open_interest": 20.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0424, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:30:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261113C00004000", "bid": 0.92, "bid_size": 1437.0, "ask": 0.98, "ask_size": 21.0, "iv": 0.0, "open_interest": 100.0, "volume": 139.0, "delta": 0.9739, "gamma": 0.1073, "vega": 0.0004, "theta": -0.0021, "rho": 0.0007, "theo": 0.9646, "change": 0.005, "open": 1.07, "high": 1.1, "low": 0.96, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T11:55:38", "percent_change": 0.523563, "prev_day_close": 0.954999975860119}, {"option": "SNAP261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.7938, "open_interest": 889.0, "volume": 550.0, "delta": -0.0263, "gamma": 0.1075, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0057, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:02:37", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261113C00004500", "bid": 0.48, "bid_size": 11.0, "ask": 0.52, "ask_size": 40.0, "iv": 0.7084, "open_interest": 39.0, "volume": 182.0, "delta": 0.8606, "gamma": 0.4777, "vega": 0.0016, "theta": -0.0071, "rho": 0.0007, "theo": 0.4932, "change": -0.26, "open": 0.51, "high": 0.52, "low": 0.46, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T11:32:50", "percent_change": -35.6164, "prev_day_close": 0.729999989271164}, {"option": "SNAP261113P00004500", "bid": 0.03, "bid_size": 25.0, "ask": 0.04, "ask_size": 77.0, "iv": 0.6723, "open_interest": 1984.0, "volume": 456.0, "delta": -0.1399, "gamma": 0.4794, "vega": 0.0016, "theta": -0.0071, "rho": -0.0001, "theo": 0.0339, "change": -0.015, "open": 0.03, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:07:09", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SNAP261113C00005000", "bid": 0.15, "bid_size": 298.0, "ask": 0.17, "ask_size": 389.0, "iv": 0.644, "open_interest": 1200.0, "volume": 455.0, "delta": 0.4829, "gamma": 0.8858, "vega": 0.0028, "theta": -0.0129, "rho": 0.0004, "theo": 0.1601, "change": -0.155, "open": 0.28, "high": 0.28, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T11:53:20", "percent_change": -49.2064, "prev_day_close": 0.315000012516975}, {"option": "SNAP261113P00005000", "bid": 0.19, "bid_size": 477.0, "ask": 0.21, "ask_size": 437.0, "iv": 0.6405, "open_interest": 3132.0, "volume": 564.0, "delta": -0.5193, "gamma": 0.8905, "vega": 0.0028, "theta": -0.013, "rho": -0.0004, "theo": 0.201, "change": 0.04, "open": 0.19, "high": 0.25, "low": 0.16, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T11:47:16", "percent_change": 23.5294, "prev_day_close": 0.170000001788139}, {"option": "SNAP261113C00005500", "bid": 0.03, "bid_size": 55.0, "ask": 0.04, "ask_size": 119.0, "iv": 0.6785, "open_interest": 2728.0, "volume": 1702.0, "delta": 0.1523, "gamma": 0.4946, "vega": 0.0016, "theta": -0.0076, "rho": 0.0001, "theo": 0.0354, "change": -0.08, "open": 0.08, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:43:27", "percent_change": -72.7273, "prev_day_close": 0.109999999403954}, {"option": "SNAP261113P00005500", "bid": 0.53, "bid_size": 1032.0, "ask": 0.62, "ask_size": 200.0, "iv": 0.6652, "open_interest": 992.0, "volume": 904.0, "delta": -0.8517, "gamma": 0.4978, "vega": 0.0016, "theta": -0.0077, "rho": -0.0004, "theo": 0.5775, "change": 0.165, "open": 0.47, "high": 0.62, "low": 0.47, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:23:59", "percent_change": 37.931, "prev_day_close": 0.434999987483025}, {"option": "SNAP261113C00006000", "bid": 0.01, "bid_size": 63.0, "ask": 0.03, "ask_size": 71.0, "iv": 0.9029, "open_interest": 4209.0, "volume": 45.0, "delta": 0.061, "gamma": 0.2052, "vega": 0.0008, "theta": -0.0045, "rho": 0.0, "theo": 0.0143, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:55:35", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SNAP261113P00006000", "bid": 1.01, "bid_size": 565.0, "ask": 1.09, "ask_size": 14.0, "iv": 0.7246, "open_interest": 2113.0, "volume": 42.0, "delta": -0.9427, "gamma": 0.2052, "vega": 0.0008, "theta": -0.0046, "rho": -0.0003, "theo": 1.0572, "change": 0.2, "open": 0.96, "high": 1.08, "low": 0.84, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T11:44:35", "percent_change": 23.5294, "prev_day_close": 0.849999994039536}, {"option": "SNAP261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 62.0, "iv": 0.9278, "open_interest": 2453.0, "volume": 42.0, "delta": 0.0295, "gamma": 0.0977, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0071, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:39:35", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SNAP261113P00006500", "bid": 1.41, "bid_size": 2119.0, "ask": 1.64, "ask_size": 651.0, "iv": 0.0, "open_interest": 645.0, "volume": 9.0, "delta": -0.9736, "gamma": 0.0959, "vega": 0.0004, "theta": -0.0027, "rho": -0.0002, "theo": 1.5506, "change": 0.02, "open": 1.43, "high": 1.53, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T11:09:00", "percent_change": 1.47059, "prev_day_close": 1.36000001430511}, {"option": "SNAP261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.3502, "open_interest": 2000.0, "volume": 1.0, "delta": 0.0195, "gamma": 0.0592, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0051, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261113P00007000", "bid": 0.91, "bid_size": 890.0, "ask": 2.14, "ask_size": 61.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0572, "vega": 0.0003, "theta": -0.0021, "rho": -0.0002, "theo": 2.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T13:06:56", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SNAP261113C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2930.0, "iv": 1.8293, "open_interest": 1421.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.04, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:38:45", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SNAP261113P00007500", "bid": 2.46, "bid_size": 1219.0, "ask": 2.73, "ask_size": 536.0, "iv": 2.0049, "open_interest": 132.0, "volume": 1.0, "delta": -0.988, "gamma": 0.0382, "vega": 0.0002, "theta": -0.0017, "rho": -0.0001, "theo": 2.5479, "change": 0.615, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T10:46:21", "percent_change": 32.1149, "prev_day_close": 1.91499996185303}, {"option": "SNAP261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 52.0, "iv": 1.6458, "open_interest": 1598.0, "volume": 3.0, "delta": 0.0108, "gamma": 0.0286, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0032, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261113P00008000", "bid": 1.8, "bid_size": 1004.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 97.0, "volume": 1.0, "delta": -0.9911, "gamma": 0.0269, "vega": 0.0002, "theta": -0.0014, "rho": -0.0001, "theo": 3.0473, "change": 0.04, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-06T09:41:53", "percent_change": 1.33779, "prev_day_close": 2.99000000953674}, {"option": "SNAP261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 1.6527, "open_interest": 2484.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0217, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:59:04", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SNAP261113P00008500", "bid": 1.46, "bid_size": 327.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0201, "vega": 0.0001, "theta": -0.0012, "rho": -0.0001, "theo": 3.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-30T09:49:53", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SNAP261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4329.0, "iv": 3.017, "open_interest": 1484.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0173, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:15:54", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SNAP261113P00009000", "bid": 1.97, "bid_size": 233.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0158, "vega": 0.0001, "theta": -0.0011, "rho": -0.0001, "theo": 4.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-11-02T15:30:23", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "SNAP261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 4355.0, "iv": 3.0856, "open_interest": 5392.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0142, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:38:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261113P00009500", "bid": 2.46, "bid_size": 326.0, "ask": 6.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0128, "vega": 0.0001, "theta": -0.001, "rho": -0.0001, "theo": 4.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-05T11:07:42", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SNAP261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 604.0, "iv": 3.6647, "open_interest": 3.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0118, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T09:57:27", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "SNAP261113P00010000", "bid": 4.75, "bid_size": 161.0, "ask": 6.45, "ask_size": 46.0, "iv": 5.6951, "open_interest": 3.0, "volume": 2.0, "delta": -0.9959, "gamma": 0.0106, "vega": 0.0001, "theta": -0.0009, "rho": -0.0001, "theo": 5.0462, "change": -0.07, "open": 5.0, "high": 5.08, "low": 5.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-06T10:50:39", "percent_change": -1.35923, "prev_day_close": 5.15000009536743}, {"option": "SNAP261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 40.0, "iv": 3.1254, "open_interest": 7.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0101, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T09:55:44", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SNAP261113P00010500", "bid": 5.45, "bid_size": 92.0, "ask": 7.45, "ask_size": 33.0, "iv": 7.241, "open_interest": 3.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0089, "vega": 0.0001, "theta": -0.0008, "rho": -0.0001, "theo": 5.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-05T11:19:33", "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "SNAP261120C00001000", "bid": 3.85, "bid_size": 1777.0, "ask": 4.05, "ask_size": 448.0, "iv": 0.0, "open_interest": 150.0, "volume": 5.0, "delta": 0.9967, "gamma": 0.0032, "vega": 0.0001, "theta": -0.0012, "rho": 0.0004, "theo": 3.9628, "change": -0.1, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T10:27:39", "percent_change": -2.40964, "prev_day_close": 4.15000009536743}, {"option": "SNAP261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0032, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261120C00001500", "bid": 3.0, "bid_size": 661.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0013, "rho": 0.0006, "theo": 3.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T11:52:09", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SNAP261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261120C00002000", "bid": 1.85, "bid_size": 1275.0, "ask": 4.25, "ask_size": 35.0, "iv": 3.4884, "open_interest": 89.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0109, "vega": 0.0002, "theta": -0.0015, "rho": 0.0008, "theo": 2.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-05T10:56:04", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNAP261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1367.0, "iv": 3.9548, "open_interest": 1.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0109, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:30:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261120C00002500", "bid": 1.65, "bid_size": 764.0, "ask": 4.15, "ask_size": 53.0, "iv": 4.8602, "open_interest": 11.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0192, "vega": 0.0003, "theta": -0.0016, "rho": 0.0009, "theo": 2.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-10-30T09:53:06", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "SNAP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 31.0, "iv": 2.9029, "open_interest": 2.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0192, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:40:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261120C00003000", "bid": 1.05, "bid_size": 276.0, "ask": 2.23, "ask_size": 69.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.035, "vega": 0.0004, "theta": -0.0018, "rho": 0.0011, "theo": 1.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-27T15:24:35", "percent_change": 0.0, "prev_day_close": 2.3850000500679}, {"option": "SNAP261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 1.1897, "open_interest": 22.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.035, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:39:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261120C00003500", "bid": 0.38, "bid_size": 316.0, "ask": 2.73, "ask_size": 155.0, "iv": 1.626, "open_interest": 3.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0693, "vega": 0.0007, "theta": -0.0022, "rho": 0.0013, "theo": 1.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-27T13:46:57", "percent_change": 0.0, "prev_day_close": 2.33999997377396}, {"option": "SNAP261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.9626, "open_interest": 4.0, "volume": 10.0, "delta": -0.0296, "gamma": 0.0695, "vega": 0.0007, "theta": -0.0022, "rho": -0.0001, "theo": 0.0115, "change": -0.255, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:38:42", "percent_change": -96.2264, "prev_day_close": 0.264999985694885}, {"option": "SNAP261120C00004000", "bid": 0.94, "bid_size": 66.0, "ask": 1.02, "ask_size": 60.0, "iv": 0.7111, "open_interest": 62.0, "volume": 1.0, "delta": 0.936, "gamma": 0.1697, "vega": 0.0012, "theta": -0.0032, "rho": 0.0014, "theo": 0.985, "change": -0.005, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T10:10:33", "percent_change": -0.456621, "prev_day_close": 1.09499999880791}, {"option": "SNAP261120P00004000", "bid": 0.01, "bid_size": 223.0, "ask": 0.04, "ask_size": 200.0, "iv": 0.7823, "open_interest": 1096.0, "volume": 11.0, "delta": -0.0645, "gamma": 0.1703, "vega": 0.0012, "theta": -0.0032, "rho": -0.0001, "theo": 0.0215, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:56:43", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "SNAP261120C00004500", "bid": 0.53, "bid_size": 88.0, "ask": 0.57, "ask_size": 102.0, "iv": 0.6814, "open_interest": 51.0, "volume": 21.0, "delta": 0.8, "gamma": 0.4477, "vega": 0.0027, "theta": -0.0062, "rho": 0.0013, "theo": 0.5379, "change": -0.22, "open": 0.72, "high": 0.74, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T10:36:13", "percent_change": -30.137, "prev_day_close": 0.730000019073486}, {"option": "SNAP261120P00004500", "bid": 0.07, "bid_size": 77.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.6422, "open_interest": 4732.0, "volume": 178.0, "delta": -0.2011, "gamma": 0.4499, "vega": 0.0028, "theta": -0.0062, "rho": -0.0004, "theo": 0.0738, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:51:46", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "SNAP261120C00005000", "bid": 0.22, "bid_size": 154.0, "ask": 0.24, "ask_size": 237.0, "iv": 0.6315, "open_interest": 1416.0, "volume": 259.0, "delta": 0.5036, "gamma": 0.6378, "vega": 0.0039, "theta": -0.0089, "rho": 0.0009, "theo": 0.2324, "change": -0.165, "open": 0.33, "high": 0.39, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T11:50:19", "percent_change": -41.7722, "prev_day_close": 0.394999995827675}, {"option": "SNAP261120P00005000", "bid": 0.25, "bid_size": 183.0, "ask": 0.28, "ask_size": 182.0, "iv": 0.6291, "open_interest": 20181.0, "volume": 573.0, "delta": -0.4992, "gamma": 0.642, "vega": 0.0039, "theta": -0.009, "rho": -0.0008, "theo": 0.2683, "change": 0.025, "open": 0.33, "high": 0.33, "low": 0.21, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T11:52:00", "percent_change": 10.6383, "prev_day_close": 0.234999999403954}, {"option": "SNAP261120C00005500", "bid": 0.08, "bid_size": 18.0, "ask": 0.09, "ask_size": 34.0, "iv": 0.6649, "open_interest": 4391.0, "volume": 348.0, "delta": 0.2396, "gamma": 0.4752, "vega": 0.003, "theta": -0.0071, "rho": 0.0004, "theo": 0.0852, "change": -0.095, "open": 0.11, "high": 0.14, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:52:48", "percent_change": -54.2857, "prev_day_close": 0.174999997019768}, {"option": "SNAP261120P00005500", "bid": 0.6, "bid_size": 207.0, "ask": 0.63, "ask_size": 2.0, "iv": 0.6416, "open_interest": 4490.0, "volume": 9.0, "delta": -0.7653, "gamma": 0.481, "vega": 0.003, "theta": -0.0072, "rho": -0.001, "theo": 0.622, "change": 0.11, "open": 0.57, "high": 0.63, "low": 0.57, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T11:42:52", "percent_change": 21.5686, "prev_day_close": 0.510000005364418}, {"option": "SNAP261120C00006000", "bid": 0.03, "bid_size": 524.0, "ask": 0.04, "ask_size": 604.0, "iv": 0.7333, "open_interest": 9082.0, "volume": 897.0, "delta": 0.111, "gamma": 0.2612, "vega": 0.0018, "theta": -0.0047, "rho": 0.0002, "theo": 0.0357, "change": -0.05, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:47:50", "percent_change": -62.5, "prev_day_close": 0.080000001937151}, {"option": "SNAP261120P00006000", "bid": 1.04, "bid_size": 153.0, "ask": 1.14, "ask_size": 938.0, "iv": 0.821, "open_interest": 8492.0, "volume": 156.0, "delta": -0.8954, "gamma": 0.2671, "vega": 0.0018, "theta": -0.0048, "rho": -0.0009, "theo": 1.0739, "change": 0.205, "open": 1.03, "high": 1.1, "low": 0.98, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T11:26:57", "percent_change": 22.905, "prev_day_close": 0.895000010728836}, {"option": "SNAP261120C00006500", "bid": 0.01, "bid_size": 207.0, "ask": 0.03, "ask_size": 83.0, "iv": 0.8372, "open_interest": 5735.0, "volume": 12.0, "delta": 0.0589, "gamma": 0.1445, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0186, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:48:00", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SNAP261120P00006500", "bid": 1.08, "bid_size": 2939.0, "ask": 2.21, "ask_size": 2071.0, "iv": 1.2981, "open_interest": 1877.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.1478, "vega": 0.001, "theta": -0.0033, "rho": -0.0007, "theo": 1.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T14:37:00", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SNAP261120C00007000", "bid": 0.01, "bid_size": 56.0, "ask": 0.03, "ask_size": 43.0, "iv": 1.0106, "open_interest": 13961.0, "volume": 339.0, "delta": 0.0352, "gamma": 0.0863, "vega": 0.0008, "theta": -0.0023, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.21, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:36:52", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "SNAP261120P00007000", "bid": 1.87, "bid_size": 2763.0, "ask": 2.22, "ask_size": 1355.0, "iv": 0.0, "open_interest": 6887.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0864, "vega": 0.0006, "theta": -0.0023, "rho": -0.0005, "theo": 2.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T14:46:52", "percent_change": 0.0, "prev_day_close": 1.83499997854233}, {"option": "SNAP261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 96.0, "iv": 0.9399, "open_interest": 1402.0, "volume": 6.0, "delta": 0.0229, "gamma": 0.0554, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0075, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:42:32", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SNAP261120P00007500", "bid": 2.06, "bid_size": 178.0, "ask": 3.95, "ask_size": 63.0, "iv": 2.9061, "open_interest": 6.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0532, "vega": 0.0004, "theta": -0.0016, "rho": -0.0004, "theo": 2.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T10:15:41", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "SNAP261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 2440.0, "iv": 1.7938, "open_interest": 5526.0, "volume": 40.0, "delta": 0.016, "gamma": 0.0379, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0053, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:40:48", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261120P00008000", "bid": 3.0, "bid_size": 55.0, "ask": 3.35, "ask_size": 81.0, "iv": 2.0231, "open_interest": 66.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0344, "vega": 0.0003, "theta": -0.0012, "rho": -0.0003, "theo": 3.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T15:03:23", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "SNAP261120C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3207.0, "iv": 1.836, "open_interest": 237.0, "volume": 2.0, "delta": 0.0118, "gamma": 0.0273, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.004, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:32:15", "percent_change": -84.6154, "prev_day_close": 0.0649999976158142}, {"option": "SNAP261120P00008500", "bid": 2.25, "bid_size": 747.0, "ask": 4.75, "ask_size": 218.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.023, "vega": 0.0002, "theta": -0.0009, "rho": -0.0002, "theo": 3.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T14:33:28", "percent_change": 0.0, "prev_day_close": 3.40499997138977}, {"option": "SNAP261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2220.0, "iv": 1.615, "open_interest": 3525.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0204, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:46:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNAP261120P00009000", "bid": 2.67, "bid_size": 325.0, "ask": 5.45, "ask_size": 37.0, "iv": 1.5711, "open_interest": 7.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0161, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 4.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-04T10:01:00", "percent_change": 0.0, "prev_day_close": 3.36000001430512}, {"option": "SNAP261120C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2950.0, "iv": 1.8329, "open_interest": 512.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0159, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:42:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNAP261120P00009500", "bid": 4.45, "bid_size": 105.0, "ask": 4.65, "ask_size": 32.0, "iv": 1.489, "open_interest": 0.0, "volume": 6.0, "delta": -0.9966, "gamma": 0.0115, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 4.5457, "change": -0.64, "open": 4.41, "high": 4.56, "low": 4.35, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-06T10:44:28", "percent_change": -12.3077, "prev_day_close": 5.20000004768372}, {"option": "SNAP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8348, "open_interest": 1243.0, "volume": 1.0, "delta": 0.0059, "gamma": 0.0126, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0021, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261120P00010000", "bid": 2.96, "bid_size": 337.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0085, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 5.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-19T12:24:34", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SNAP261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 3470.0, "iv": 3.0332, "open_interest": 54.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0103, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:55:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261120P00010500", "bid": 3.45, "bid_size": 366.0, "ask": 7.55, "ask_size": 26.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0064, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 5.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-05T10:47:35", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SNAP261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.6331, "open_interest": 252.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0085, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:51:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP261120P00011000", "bid": 5.25, "bid_size": 255.0, "ask": 7.3, "ask_size": 37.0, "iv": 3.282, "open_interest": 2.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0048, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 6.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-10-27T13:40:52", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "SNAP261127C00001000", "bid": 2.78, "bid_size": 3249.0, "ask": 5.15, "ask_size": 885.0, "iv": 2.9142, "open_interest": 380.0, "volume": 3.0, "delta": 0.9926, "gamma": 0.0055, "vega": 0.0002, "theta": -0.0019, "rho": 0.0005, "theo": 3.9726, "change": -0.225, "open": 4.02, "high": 4.02, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:33:49", "percent_change": -5.32544, "prev_day_close": 4.22500002384186}, {"option": "SNAP261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0055, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261127C00001500", "bid": 2.28, "bid_size": 255.0, "ask": 5.6, "ask_size": 14.0, "iv": 6.6737, "open_interest": 33.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0103, "vega": 0.0004, "theta": -0.0022, "rho": 0.0008, "theo": 3.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-11-05T15:48:23", "percent_change": 0.0, "prev_day_close": 4.03999996185303}, {"option": "SNAP261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0104, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261127C00002000", "bid": 1.78, "bid_size": 278.0, "ask": 5.1, "ask_size": 14.0, "iv": 5.1975, "open_interest": 57.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0179, "vega": 0.0005, "theta": -0.0024, "rho": 0.0011, "theo": 2.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-11-05T15:48:23", "percent_change": 0.0, "prev_day_close": 3.53500002622604}, {"option": "SNAP261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 50.0, "iv": 3.0656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0179, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261127C00002500", "bid": 1.28, "bid_size": 246.0, "ask": 4.6, "ask_size": 12.0, "iv": 4.1536, "open_interest": 2.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0303, "vega": 0.0007, "theta": -0.0026, "rho": 0.0014, "theo": 2.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.46, "last_trade_time": "2026-10-28T10:03:40", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "SNAP261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 41.0, "iv": 2.9681, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0304, "vega": 0.0007, "theta": -0.0026, "rho": -0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261127C00003000", "bid": 1.7, "bid_size": 785.0, "ask": 4.05, "ask_size": 87.0, "iv": 4.8648, "open_interest": 33.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.052, "vega": 0.0009, "theta": -0.0027, "rho": 0.0016, "theo": 1.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-05T15:48:29", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "SNAP261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 122.0, "iv": 1.8888, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0521, "vega": 0.0009, "theta": -0.0028, "rho": -0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SNAP261127C00003500", "bid": 0.31, "bid_size": 471.0, "ask": 3.55, "ask_size": 52.0, "iv": 2.6286, "open_interest": 4.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0939, "vega": 0.0013, "theta": -0.0029, "rho": 0.0018, "theo": 1.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-05T15:48:29", "percent_change": 0.0, "prev_day_close": 1.7600000500679}, {"option": "SNAP261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 2286.0, "iv": 1.4577, "open_interest": 4.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0942, "vega": 0.0013, "theta": -0.0029, "rho": -0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:33:42", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SNAP261127C00004000", "bid": 0.87, "bid_size": 98.0, "ask": 1.14, "ask_size": 51.0, "iv": 0.717, "open_interest": 5.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.1923, "vega": 0.002, "theta": -0.0035, "rho": 0.002, "theo": 1.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T11:25:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SNAP261127P00004000", "bid": 0.01, "bid_size": 554.0, "ask": 0.06, "ask_size": 393.0, "iv": 0.7019, "open_interest": 18.0, "volume": 1.0, "delta": -0.0955, "gamma": 0.193, "vega": 0.002, "theta": -0.0035, "rho": -0.0003, "theo": 0.0416, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:30:36", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "SNAP261127C00004500", "bid": 0.29, "bid_size": 905.0, "ask": 1.44, "ask_size": 1545.0, "iv": 1.3363, "open_interest": 3.0, "volume": 1.0, "delta": 0.7703, "gamma": 0.4105, "vega": 0.0036, "theta": -0.0053, "rho": 0.0019, "theo": 0.5743, "change": -0.21, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T11:03:03", "percent_change": -26.5823, "prev_day_close": 0.78999999165535}, {"option": "SNAP261127P00004500", "bid": 0.1, "bid_size": 130.0, "ask": 0.12, "ask_size": 122.0, "iv": 0.6297, "open_interest": 282.0, "volume": 72.0, "delta": -0.2312, "gamma": 0.4128, "vega": 0.0036, "theta": -0.0054, "rho": -0.0006, "theo": 0.1062, "change": 0.025, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:53:22", "percent_change": 26.3158, "prev_day_close": 0.0949999988079071}, {"option": "SNAP261127C00005000", "bid": 0.26, "bid_size": 202.0, "ask": 0.28, "ask_size": 147.0, "iv": 0.598, "open_interest": 44.0, "volume": 279.0, "delta": 0.5131, "gamma": 0.5517, "vega": 0.0048, "theta": -0.0069, "rho": 0.0013, "theo": 0.2732, "change": -0.18, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T11:31:03", "percent_change": -40.0, "prev_day_close": 0.449999988079071}, {"option": "SNAP261127P00005000", "bid": 0.29, "bid_size": 313.0, "ask": 0.32, "ask_size": 174.0, "iv": 0.6051, "open_interest": 912.0, "volume": 5.0, "delta": -0.4902, "gamma": 0.5563, "vega": 0.0047, "theta": -0.007, "rho": -0.0012, "theo": 0.3049, "change": 0.065, "open": 0.3, "high": 0.34, "low": 0.3, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T11:24:57", "percent_change": 26.5306, "prev_day_close": 0.244999997317791}, {"option": "SNAP261127C00005500", "bid": 0.1, "bid_size": 1184.0, "ask": 0.12, "ask_size": 98.0, "iv": 0.6086, "open_interest": 109.0, "volume": 37.0, "delta": 0.272, "gamma": 0.4514, "vega": 0.004, "theta": -0.0058, "rho": 0.0007, "theo": 0.1124, "change": -0.085, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:34:31", "percent_change": -41.4634, "prev_day_close": 0.204999998211861}, {"option": "SNAP261127P00005500", "bid": 0.54, "bid_size": 1431.0, "ask": 0.72, "ask_size": 192.0, "iv": 0.5757, "open_interest": 284.0, "volume": 4.0, "delta": -0.7338, "gamma": 0.4582, "vega": 0.0039, "theta": -0.0059, "rho": -0.0016, "theo": 0.6449, "change": 0.105, "open": 0.67, "high": 0.67, "low": 0.5, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T11:24:57", "percent_change": 20.3884, "prev_day_close": 0.514999985694885}, {"option": "SNAP261127C00006000", "bid": 0.04, "bid_size": 614.0, "ask": 0.06, "ask_size": 622.0, "iv": 0.6622, "open_interest": 731.0, "volume": 220.0, "delta": 0.136, "gamma": 0.2757, "vega": 0.0026, "theta": -0.004, "rho": 0.0004, "theo": 0.0497, "change": -0.05, "open": 0.07, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:46:49", "percent_change": -50.0, "prev_day_close": 0.0999999977648258}, {"option": "SNAP261127P00006000", "bid": 0.89, "bid_size": 2242.0, "ask": 1.22, "ask_size": 589.0, "iv": 0.5112, "open_interest": 191.0, "volume": 1.0, "delta": -0.8721, "gamma": 0.2839, "vega": 0.0025, "theta": -0.0041, "rho": -0.0015, "theo": 1.0838, "change": 0.12, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T10:07:07", "percent_change": 13.1868, "prev_day_close": 0.909999996423721}, {"option": "SNAP261127C00006500", "bid": 0.02, "bid_size": 66.0, "ask": 0.03, "ask_size": 164.0, "iv": 0.7182, "open_interest": 942.0, "volume": 101.0, "delta": 0.0792, "gamma": 0.1663, "vega": 0.0018, "theta": -0.003, "rho": 0.0002, "theo": 0.0287, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:00:52", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "SNAP261127P00006500", "bid": 1.4, "bid_size": 2169.0, "ask": 1.78, "ask_size": 769.0, "iv": 0.8741, "open_interest": 208.0, "volume": 1.0, "delta": -0.93, "gamma": 0.1732, "vega": 0.0016, "theta": -0.0031, "rho": -0.0013, "theo": 1.5643, "change": 0.02, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T11:09:00", "percent_change": 1.49254, "prev_day_close": 1.33999997377396}, {"option": "SNAP261127C00007000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 206.0, "iv": 0.8278, "open_interest": 721.0, "volume": 1.0, "delta": 0.0537, "gamma": 0.1097, "vega": 0.0013, "theta": -0.0024, "rho": 0.0001, "theo": 0.0201, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:36:13", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "SNAP261127P00007000", "bid": 1.96, "bid_size": 116.0, "ask": 2.3, "ask_size": 41.0, "iv": 1.2051, "open_interest": 78.0, "volume": 308.0, "delta": -0.9558, "gamma": 0.1142, "vega": 0.0011, "theta": -0.0026, "rho": -0.0011, "theo": 2.0567, "change": 0.125, "open": 1.91, "high": 2.07, "low": 1.91, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T10:34:53", "percent_change": 6.42673, "prev_day_close": 1.94500005245209}, {"option": "SNAP261127C00007500", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 2511.0, "iv": 1.1236, "open_interest": 199.0, "volume": 1.0, "delta": 0.0398, "gamma": 0.0782, "vega": 0.001, "theta": -0.0021, "rho": 0.0001, "theo": 0.0156, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:23:27", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SNAP261127P00007500", "bid": 1.26, "bid_size": 232.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0805, "vega": 0.0008, "theta": -0.0022, "rho": -0.0009, "theo": 2.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74000000953674}, {"option": "SNAP261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2772.0, "iv": 1.221, "open_interest": 344.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.059, "vega": 0.0008, "theta": -0.0019, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:06:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNAP261127P00008000", "bid": 0.96, "bid_size": 540.0, "ask": 3.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -0.9776, "gamma": 0.0593, "vega": 0.0006, "theta": -0.0019, "rho": -0.0008, "theo": 3.0508, "change": 0.645, "open": 3.06, "high": 3.06, "low": 3.06, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T11:19:20", "percent_change": 26.7081, "prev_day_close": 2.41499996185303}, {"option": "SNAP261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2958.0, "iv": 1.336, "open_interest": 204.0, "volume": 1.0, "delta": 0.0255, "gamma": 0.0463, "vega": 0.0007, "theta": -0.0017, "rho": 0.0001, "theo": 0.0108, "change": -0.08, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:50:31", "percent_change": -88.8889, "prev_day_close": 0.090000000782311}, {"option": "SNAP261127P00008500", "bid": 1.9, "bid_size": 301.0, "ask": 5.3, "ask_size": 46.0, "iv": 1.4957, "open_interest": 0.0, "volume": 2.0, "delta": -0.983, "gamma": 0.0454, "vega": 0.0005, "theta": -0.0017, "rho": -0.0007, "theo": 3.5493, "change": -0.66, "open": 3.45, "high": 3.59, "low": 3.45, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-11-06T10:29:46", "percent_change": -15.5294, "prev_day_close": 4.25}, {"option": "SNAP261127C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2460.0, "iv": 1.4419, "open_interest": 41.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0374, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:09:17", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SNAP261127P00009000", "bid": 1.96, "bid_size": 226.0, "ask": 6.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0354, "vega": 0.0004, "theta": -0.0014, "rho": -0.0005, "theo": 4.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T11:00:53", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SNAP261127C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2509.0, "iv": 1.5401, "open_interest": 86.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.031, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:52:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261127P00009500", "bid": 4.35, "bid_size": 185.0, "ask": 6.6, "ask_size": 42.0, "iv": 4.0614, "open_interest": 5.0, "volume": 5.0, "delta": -0.9895, "gamma": 0.0281, "vega": 0.0003, "theta": -0.0012, "rho": -0.0005, "theo": 4.5476, "change": -0.825, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T09:55:09", "percent_change": -15.6398, "prev_day_close": 5.27500009536743}, {"option": "SNAP261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.3128, "open_interest": 106.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0261, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SNAP261127P00010000", "bid": 3.7, "bid_size": 252.0, "ask": 7.1, "ask_size": 27.0, "iv": 2.8598, "open_interest": 2.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0227, "vega": 0.0002, "theta": -0.0011, "rho": -0.0004, "theo": 5.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-28T15:58:00", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "SNAP261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 555.0, "iv": 2.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0193, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "SNAP261127P00011000", "bid": 3.95, "bid_size": 205.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0152, "vega": 0.0002, "theta": -0.0008, "rho": -0.0003, "theo": 6.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-10-28T13:00:16", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SNAP261204C00001000", "bid": 2.76, "bid_size": 3253.0, "ask": 4.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 242.0, "volume": 1.0, "delta": 0.9905, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0019, "rho": 0.0007, "theo": 3.98, "change": -1.055, "open": 4.02, "high": 4.02, "low": 4.02, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-06T10:30:41", "percent_change": -20.7882, "prev_day_close": 5.07500004768372}, {"option": "SNAP261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 954.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261204C00001500", "bid": 2.25, "bid_size": 318.0, "ask": 5.6, "ask_size": 17.0, "iv": 5.6696, "open_interest": 66.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.012, "vega": 0.0005, "theta": -0.0022, "rho": 0.0011, "theo": 3.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T11:47:53", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SNAP261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 687.0, "iv": 6.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.012, "vega": 0.0005, "theta": -0.0022, "rho": -0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261204C00002000", "bid": 0.97, "bid_size": 292.0, "ask": 5.05, "ask_size": 1.0, "iv": 2.103, "open_interest": 30.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0206, "vega": 0.0007, "theta": -0.0024, "rho": 0.0014, "theo": 2.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-11-04T11:52:39", "percent_change": 0.0, "prev_day_close": 3.14000004529953}, {"option": "SNAP261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 61.0, "iv": 2.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0206, "vega": 0.0007, "theta": -0.0024, "rho": -0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261204C00002500", "bid": 1.28, "bid_size": 289.0, "ask": 4.6, "ask_size": 12.0, "iv": 3.5831, "open_interest": 1.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0342, "vega": 0.001, "theta": -0.0025, "rho": 0.0018, "theo": 2.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-28T10:03:48", "percent_change": 0.0, "prev_day_close": 2.68999999761581}, {"option": "SNAP261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 50.0, "iv": 4.0427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0343, "vega": 0.001, "theta": -0.0025, "rho": -0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261204C00003000", "bid": 0.8, "bid_size": 399.0, "ask": 3.8, "ask_size": 51.0, "iv": 2.4343, "open_interest": 1.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0574, "vega": 0.0013, "theta": -0.0026, "rho": 0.0021, "theo": 2.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-10-28T10:03:48", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SNAP261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 34.0, "iv": 2.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0575, "vega": 0.0013, "theta": -0.0026, "rho": -0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261204C00003500", "bid": 0.31, "bid_size": 463.0, "ask": 3.5, "ask_size": 58.0, "iv": 2.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.1007, "vega": 0.0017, "theta": -0.0027, "rho": 0.0024, "theo": 1.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.13500002026558}, {"option": "SNAP261204P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2531.0, "iv": 2.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.101, "vega": 0.0017, "theta": -0.0027, "rho": -0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261204C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 1110.0, "iv": 1.9723, "open_interest": 51.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.1972, "vega": 0.0026, "theta": -0.0032, "rho": 0.0026, "theo": 1.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T14:44:56", "percent_change": 0.0, "prev_day_close": 1.68000004440546}, {"option": "SNAP261204P00004000", "bid": 0.04, "bid_size": 117.0, "ask": 0.06, "ask_size": 170.0, "iv": 0.6733, "open_interest": 48.0, "volume": 84.0, "delta": -0.1115, "gamma": 0.1981, "vega": 0.0026, "theta": -0.0032, "rho": -0.0004, "theo": 0.0554, "change": 0.015, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:33:52", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SNAP261204C00004500", "bid": 0.21, "bid_size": 2975.0, "ask": 1.04, "ask_size": 1508.0, "iv": 0.6447, "open_interest": 2.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.3795, "vega": 0.0044, "theta": -0.0047, "rho": 0.0024, "theo": 0.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T12:48:57", "percent_change": 0.0, "prev_day_close": 0.835000038146973}, {"option": "SNAP261204P00004500", "bid": 0.13, "bid_size": 123.0, "ask": 0.15, "ask_size": 293.0, "iv": 0.6168, "open_interest": 329.0, "volume": 115.0, "delta": -0.2501, "gamma": 0.382, "vega": 0.0044, "theta": -0.0047, "rho": -0.0009, "theo": 0.1345, "change": 0.02, "open": 0.14, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:33:47", "percent_change": 15.3846, "prev_day_close": 0.130000002682209}, {"option": "SNAP261204C00005000", "bid": 0.29, "bid_size": 196.0, "ask": 0.32, "ask_size": 82.0, "iv": 0.5763, "open_interest": 161.0, "volume": 1.0, "delta": 0.5215, "gamma": 0.4877, "vega": 0.0055, "theta": -0.0058, "rho": 0.0017, "theo": 0.3131, "change": -0.185, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T10:27:04", "percent_change": -37.3737, "prev_day_close": 0.495000004768372}, {"option": "SNAP261204P00005000", "bid": 0.33, "bid_size": 451.0, "ask": 0.35, "ask_size": 90.0, "iv": 0.5911, "open_interest": 773.0, "volume": 83.0, "delta": -0.4824, "gamma": 0.4927, "vega": 0.0055, "theta": -0.0058, "rho": -0.0016, "theo": 0.3399, "change": 0.05, "open": 0.35, "high": 0.39, "low": 0.29, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:51:22", "percent_change": 16.6667, "prev_day_close": 0.300000011920929}, {"option": "SNAP261204C00005500", "bid": 0.13, "bid_size": 353.0, "ask": 0.16, "ask_size": 124.0, "iv": 0.598, "open_interest": 531.0, "volume": 51.0, "delta": 0.3023, "gamma": 0.4235, "vega": 0.0048, "theta": -0.0051, "rho": 0.001, "theo": 0.1438, "change": -0.105, "open": 0.18, "high": 0.22, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T10:48:19", "percent_change": -39.6226, "prev_day_close": 0.264999993145466}, {"option": "SNAP261204P00005500", "bid": 0.42, "bid_size": 2474.0, "ask": 0.8, "ask_size": 726.0, "iv": 0.4575, "open_interest": 168.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.431, "vega": 0.0047, "theta": -0.0052, "rho": -0.0022, "theo": 0.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T13:36:59", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "SNAP261204C00006000", "bid": 0.06, "bid_size": 804.0, "ask": 0.07, "ask_size": 36.0, "iv": 0.6177, "open_interest": 464.0, "volume": 27.0, "delta": 0.165, "gamma": 0.2845, "vega": 0.0034, "theta": -0.0038, "rho": 0.0006, "theo": 0.0691, "change": -0.06, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:51:25", "percent_change": -46.1538, "prev_day_close": 0.130000002682209}, {"option": "SNAP261204P00006000", "bid": 0.86, "bid_size": 2498.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 223.0, "volume": 10.0, "delta": -0.8446, "gamma": 0.2938, "vega": 0.0033, "theta": -0.0039, "rho": -0.0022, "theo": 1.0984, "change": 0.135, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T09:35:00", "percent_change": 14.2857, "prev_day_close": 0.944999992847443}, {"option": "SNAP261204C00006500", "bid": 0.03, "bid_size": 248.0, "ask": 0.05, "ask_size": 273.0, "iv": 0.6898, "open_interest": 324.0, "volume": 14.0, "delta": 0.1019, "gamma": 0.1837, "vega": 0.0024, "theta": -0.003, "rho": 0.0004, "theo": 0.0421, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:38:15", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "SNAP261204P00006500", "bid": 1.45, "bid_size": 84.0, "ask": 2.27, "ask_size": 9.0, "iv": 1.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.1931, "vega": 0.0022, "theta": -0.0031, "rho": -0.0019, "theo": 1.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43999993801117}, {"option": "SNAP261204C00007000", "bid": 0.01, "bid_size": 280.0, "ask": 0.04, "ask_size": 266.0, "iv": 0.7457, "open_interest": 1070.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.1267, "vega": 0.0019, "theta": -0.0025, "rho": 0.0002, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:07:08", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SNAP261204P00007000", "bid": 0.8, "bid_size": 282.0, "ask": 3.5, "ask_size": 55.0, "iv": 1.1149, "open_interest": 2.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.1343, "vega": 0.0016, "theta": -0.0027, "rho": -0.0017, "theo": 2.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-29T13:25:19", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "SNAP261204C00007500", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 2196.0, "iv": 0.9695, "open_interest": 155.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0932, "vega": 0.0015, "theta": -0.0022, "rho": 0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:45:15", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SNAP261204P00007500", "bid": 2.07, "bid_size": 274.0, "ask": 3.8, "ask_size": 44.0, "iv": 1.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0989, "vega": 0.0012, "theta": -0.0024, "rho": -0.0014, "theo": 2.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "SNAP261204C00008000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1802.0, "iv": 0.9952, "open_interest": 1203.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0722, "vega": 0.0013, "theta": -0.002, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:28:05", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "SNAP261204P00008000", "bid": 0.97, "bid_size": 229.0, "ask": 5.05, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0755, "vega": 0.001, "theta": -0.0022, "rho": -0.0013, "theo": 3.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-02T11:02:31", "percent_change": 0.0, "prev_day_close": 3.20500004291534}, {"option": "SNAP261204C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 19.0, "iv": 1.1808, "open_interest": 43.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.058, "vega": 0.0011, "theta": -0.0019, "rho": 0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:24:45", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SNAP261204P00008500", "bid": 3.3, "bid_size": 179.0, "ask": 4.75, "ask_size": 39.0, "iv": 2.409, "open_interest": 2.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0598, "vega": 0.0008, "theta": -0.002, "rho": -0.0012, "theo": 3.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-10-23T11:00:31", "percent_change": 0.0, "prev_day_close": 3.61500006914139}, {"option": "SNAP261204C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3114.0, "iv": 1.6865, "open_interest": 43.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.048, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T13:02:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNAP261204P00009000", "bid": 3.4, "bid_size": 347.0, "ask": 5.3, "ask_size": 27.0, "iv": 2.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0481, "vega": 0.0006, "theta": -0.0018, "rho": -0.0009, "theo": 4.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.31000006198883}, {"option": "SNAP261204C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2770.0, "iv": 1.7859, "open_interest": 95.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0405, "vega": 0.0009, "theta": -0.0016, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:07:11", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "SNAP261204P00009500", "bid": 2.47, "bid_size": 229.0, "ask": 6.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0394, "vega": 0.0005, "theta": -0.0016, "rho": -0.0009, "theo": 4.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SNAP261204C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 699.0, "iv": 1.9566, "open_interest": 15.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0348, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:25:10", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "SNAP261204P00010000", "bid": 3.7, "bid_size": 237.0, "ask": 6.25, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0328, "vega": 0.0004, "theta": -0.0014, "rho": -0.0008, "theo": 5.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "SNAP261204C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1212.0, "iv": 1.9476, "open_interest": 106.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0304, "vega": 0.0007, "theta": -0.0014, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:49:39", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261204P00010500", "bid": 5.45, "bid_size": 50.0, "ask": 7.6, "ask_size": 9.0, "iv": 3.8323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0276, "vega": 0.0004, "theta": -0.0013, "rho": -0.0007, "theo": 5.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "SNAP261211C00001000", "bid": 3.75, "bid_size": 3011.0, "ask": 4.4, "ask_size": 9.0, "iv": 4.0058, "open_interest": 549.0, "volume": 14.0, "delta": 0.9878, "gamma": 0.0075, "vega": 0.0005, "theta": -0.0021, "rho": 0.0009, "theo": 3.9907, "change": -1.07, "open": 3.95, "high": 4.07, "low": 3.93, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-06T11:00:49", "percent_change": -20.9804, "prev_day_close": 5.10000014305115}, {"option": "SNAP261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 73.0, "iv": 4.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0075, "vega": 0.0005, "theta": -0.0021, "rho": -0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "SNAP261211C00001500", "bid": 1.47, "bid_size": 260.0, "ask": 5.55, "ask_size": 1.0, "iv": 2.4164, "open_interest": 15.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0139, "vega": 0.0008, "theta": -0.0024, "rho": 0.0013, "theo": 3.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-11-05T10:01:06", "percent_change": 0.0, "prev_day_close": 3.64000004529953}, {"option": "SNAP261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1880.0, "iv": 3.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.014, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261211C00002000", "bid": 2.8, "bid_size": 87.0, "ask": 5.05, "ask_size": 1.0, "iv": 6.0338, "open_interest": 10.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0236, "vega": 0.001, "theta": -0.0026, "rho": 0.0017, "theo": 3.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-04T15:54:38", "percent_change": 0.0, "prev_day_close": 3.1149999499321}, {"option": "SNAP261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 52.0, "iv": 2.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0237, "vega": 0.001, "theta": -0.0026, "rho": -0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261211C00002500", "bid": 1.27, "bid_size": 413.0, "ask": 4.0, "ask_size": 48.0, "iv": 2.102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0387, "vega": 0.0013, "theta": -0.0027, "rho": 0.0022, "theo": 2.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94499999284744}, {"option": "SNAP261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 56.0, "iv": 2.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0388, "vega": 0.0013, "theta": -0.0027, "rho": -0.0002, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261211C00003000", "bid": 0.79, "bid_size": 410.0, "ask": 3.6, "ask_size": 43.0, "iv": 1.8496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0635, "vega": 0.0017, "theta": -0.0028, "rho": 0.0026, "theo": 2.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "SNAP261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 55.0, "iv": 1.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0637, "vega": 0.0018, "theta": -0.0028, "rho": -0.0003, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261211C00003500", "bid": 0.31, "bid_size": 461.0, "ask": 3.35, "ask_size": 38.0, "iv": 1.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.1083, "vega": 0.0023, "theta": -0.0029, "rho": 0.0029, "theo": 1.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "SNAP261211P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 486.0, "iv": 1.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.1087, "vega": 0.0023, "theta": -0.0029, "rho": -0.0004, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNAP261211C00004000", "bid": 0.01, "bid_size": 483.0, "ask": 3.1, "ask_size": 46.0, "iv": 1.8213, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.1988, "vega": 0.0034, "theta": -0.0034, "rho": 0.0031, "theo": 1.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.7050000205636}, {"option": "SNAP261211P00004000", "bid": 0.04, "bid_size": 507.0, "ask": 0.1, "ask_size": 691.0, "iv": 0.6717, "open_interest": 17.0, "volume": 10.0, "delta": -0.1364, "gamma": 0.1998, "vega": 0.0034, "theta": -0.0034, "rho": -0.0006, "theo": 0.0824, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:46:23", "percent_change": -7.69231, "prev_day_close": 0.0650000004097819}, {"option": "SNAP261211C00004500", "bid": 0.12, "bid_size": 3012.0, "ask": 2.0, "ask_size": 1931.0, "iv": 1.3766, "open_interest": 4.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.3411, "vega": 0.0051, "theta": -0.0045, "rho": 0.0028, "theo": 0.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:50:54", "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "SNAP261211P00004500", "bid": 0.02, "bid_size": 2340.0, "ask": 0.2, "ask_size": 92.0, "iv": 0.4922, "open_interest": 151.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.3437, "vega": 0.0051, "theta": -0.0046, "rho": -0.0012, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:26:13", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "SNAP261211C00005000", "bid": 0.35, "bid_size": 23.0, "ask": 0.38, "ask_size": 12.0, "iv": 0.6097, "open_interest": 5.0, "volume": 1.0, "delta": 0.5307, "gamma": 0.4202, "vega": 0.0061, "theta": -0.0054, "rho": 0.0022, "theo": 0.3671, "change": -0.245, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T11:45:15", "percent_change": -44.1441, "prev_day_close": 0.555000007152557}, {"option": "SNAP261211P00005000", "bid": 0.37, "bid_size": 17.0, "ask": 0.41, "ask_size": 28.0, "iv": 0.6145, "open_interest": 182.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.4249, "vega": 0.0061, "theta": -0.0054, "rho": -0.0021, "theo": 0.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T15:02:23", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "SNAP261211C00005500", "bid": 0.18, "bid_size": 9.0, "ask": 0.21, "ask_size": 86.0, "iv": 0.6232, "open_interest": 728.0, "volume": 48.0, "delta": 0.3402, "gamma": 0.3812, "vega": 0.0056, "theta": -0.005, "rho": 0.0014, "theo": 0.1943, "change": -0.11, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:44:35", "percent_change": -36.6667, "prev_day_close": 0.299999997019768}, {"option": "SNAP261211P00005500", "bid": 0.65, "bid_size": 190.0, "ask": 0.83, "ask_size": 455.0, "iv": 0.6633, "open_interest": 114.0, "volume": 64.0, "delta": -0.6666, "gamma": 0.3882, "vega": 0.0056, "theta": -0.0051, "rho": -0.0027, "theo": 0.7168, "change": 0.055, "open": 0.55, "high": 0.75, "low": 0.55, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T10:56:10", "percent_change": 8.66141, "prev_day_close": 0.635000020265579}, {"option": "SNAP261211C00006000", "bid": 0.08, "bid_size": 143.0, "ask": 0.14, "ask_size": 244.0, "iv": 0.6606, "open_interest": 64.0, "volume": 1.0, "delta": 0.2059, "gamma": 0.2851, "vega": 0.0044, "theta": -0.004, "rho": 0.0009, "theo": 0.1035, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:07:34", "percent_change": -37.1429, "prev_day_close": 0.174999997019768}, {"option": "SNAP261211P00006000", "bid": 1.04, "bid_size": 120.0, "ask": 1.28, "ask_size": 7.0, "iv": 0.7195, "open_interest": 96.0, "volume": 1.0, "delta": -0.8038, "gamma": 0.2939, "vega": 0.0042, "theta": -0.0041, "rho": -0.0029, "theo": 1.1274, "change": 0.105, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T10:07:07", "percent_change": 10.3448, "prev_day_close": 1.01499998569489}, {"option": "SNAP261211C00006500", "bid": 0.03, "bid_size": 283.0, "ask": 0.16, "ask_size": 1886.0, "iv": 0.7836, "open_interest": 104.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.1985, "vega": 0.0033, "theta": -0.0032, "rho": 0.0006, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:10:19", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "SNAP261211P00006500", "bid": 0.28, "bid_size": 953.0, "ask": 3.3, "ask_size": 358.0, "iv": 1.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.2079, "vega": 0.0031, "theta": -0.0034, "rho": -0.0027, "theo": 1.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78499998152256}, {"option": "SNAP261211C00007000", "bid": 0.02, "bid_size": 820.0, "ask": 0.06, "ask_size": 964.0, "iv": 0.7363, "open_interest": 35.0, "volume": 5.0, "delta": 0.0918, "gamma": 0.1413, "vega": 0.0025, "theta": -0.0027, "rho": 0.0004, "theo": 0.044, "change": 0.0, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:34:56", "percent_change": 2.23517e-06, "prev_day_close": 0.0599999986588955}, {"option": "SNAP261211P00007000", "bid": 0.75, "bid_size": 844.0, "ask": 3.55, "ask_size": 248.0, "iv": 1.0079, "open_interest": 78.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.1504, "vega": 0.0022, "theta": -0.0028, "rho": -0.0024, "theo": 2.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-05T10:32:59", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SNAP261211C00007500", "bid": 0.01, "bid_size": 263.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.7952, "open_interest": 83.0, "volume": 6.0, "delta": 0.0688, "gamma": 0.105, "vega": 0.002, "theta": -0.0023, "rho": 0.0003, "theo": 0.0335, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:46:59", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "SNAP261211P00007500", "bid": 1.23, "bid_size": 279.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.1129, "vega": 0.0017, "theta": -0.0025, "rho": -0.0021, "theo": 2.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "SNAP261211C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3252.0, "iv": 1.2663, "open_interest": 59.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0814, "vega": 0.0017, "theta": -0.002, "rho": 0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T15:48:29", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "SNAP261211P00008000", "bid": 2.84, "bid_size": 122.0, "ask": 4.6, "ask_size": 31.0, "iv": 2.3804, "open_interest": 7.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0875, "vega": 0.0013, "theta": -0.0022, "rho": -0.0018, "theo": 3.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-10-30T14:07:57", "percent_change": 0.0, "prev_day_close": 3.79000008106232}, {"option": "SNAP261211C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2693.0, "iv": 1.0785, "open_interest": 11.0, "volume": 20.0, "delta": 0.0447, "gamma": 0.0654, "vega": 0.0014, "theta": -0.0018, "rho": 0.0002, "theo": 0.0228, "change": -0.045, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:14:00", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "SNAP261211P00008500", "bid": 3.3, "bid_size": 131.0, "ask": 5.0, "ask_size": 41.0, "iv": 2.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0694, "vega": 0.001, "theta": -0.002, "rho": -0.0016, "theo": 3.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-05T10:47:19", "percent_change": 0.0, "prev_day_close": 3.26000010967255}, {"option": "SNAP261211C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2455.0, "iv": 1.1627, "open_interest": 164.0, "volume": 23.0, "delta": 0.0379, "gamma": 0.054, "vega": 0.0013, "theta": -0.0017, "rho": 0.0002, "theo": 0.0198, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "SNAP261211P00009000", "bid": 1.96, "bid_size": 244.0, "ask": 5.75, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0558, "vega": 0.0008, "theta": -0.0018, "rho": -0.0013, "theo": 4.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.31000006198883}, {"option": "SNAP261211C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 2890.0, "iv": 1.6107, "open_interest": 17.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0456, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:19:51", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SNAP261211P00009500", "bid": 3.15, "bid_size": 243.0, "ask": 6.6, "ask_size": 47.0, "iv": 2.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0457, "vega": 0.0006, "theta": -0.0016, "rho": -0.0012, "theo": 4.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40500009059906}, {"option": "SNAP261211C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2555.0, "iv": 1.5379, "open_interest": 10.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0393, "vega": 0.001, "theta": -0.0015, "rho": 0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:11:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNAP261211P00010000", "bid": 2.96, "bid_size": 370.0, "ask": 7.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0381, "vega": 0.0005, "theta": -0.0015, "rho": -0.0011, "theo": 5.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SNAP261211C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3469.0, "iv": 1.959, "open_interest": 28.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0343, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:43:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SNAP261211P00010500", "bid": 4.2, "bid_size": 232.0, "ask": 7.6, "ask_size": 37.0, "iv": 2.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0317, "vega": 0.0004, "theta": -0.0013, "rho": -0.0008, "theo": 5.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SNAP261218C00001000", "bid": 3.75, "bid_size": 567.0, "ask": 4.15, "ask_size": 177.0, "iv": 0.0, "open_interest": 65.0, "volume": 1.0, "delta": 0.9902, "gamma": 0.0066, "vega": 0.0005, "theta": -0.0014, "rho": 0.0011, "theo": 3.9847, "change": -0.155, "open": 4.02, "high": 4.02, "low": 4.02, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-06T10:30:33", "percent_change": -3.71257, "prev_day_close": 4.17499995231628}, {"option": "SNAP261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 530.0, "iv": 3.3444, "open_interest": 2.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0066, "vega": 0.0005, "theta": -0.0014, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:46:51", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "SNAP261218C00002000", "bid": 2.7, "bid_size": 210.0, "ask": 3.6, "ask_size": 212.0, "iv": 2.4965, "open_interest": 8.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0216, "vega": 0.001, "theta": -0.0018, "rho": 0.0021, "theo": 2.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-10-27T10:47:50", "percent_change": 0.0, "prev_day_close": 3.11999994516373}, {"option": "SNAP261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2447.0, "iv": 1.7984, "open_interest": 90.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0216, "vega": 0.001, "theta": -0.0018, "rho": -0.0002, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:50:22", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SNAP261218C00003000", "bid": 1.73, "bid_size": 1420.0, "ask": 2.27, "ask_size": 759.0, "iv": 0.9157, "open_interest": 63.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0598, "vega": 0.0017, "theta": -0.002, "rho": 0.0031, "theo": 2.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T13:59:37", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "SNAP261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1191.0, "iv": 0.8725, "open_interest": 267.0, "volume": 11.0, "delta": -0.0489, "gamma": 0.06, "vega": 0.0017, "theta": -0.002, "rho": -0.0003, "theo": 0.0385, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:28:11", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SNAP261218C00004000", "bid": 1.02, "bid_size": 471.0, "ask": 1.09, "ask_size": 140.0, "iv": 0.6312, "open_interest": 194.0, "volume": 26.0, "delta": 0.8648, "gamma": 0.1978, "vega": 0.0037, "theta": -0.0028, "rho": 0.0037, "theo": 1.0625, "change": -0.325, "open": 1.03, "high": 1.03, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T11:23:16", "percent_change": -24.7148, "prev_day_close": 1.31499999761581}, {"option": "SNAP261218P00004000", "bid": 0.07, "bid_size": 184.0, "ask": 0.1, "ask_size": 451.0, "iv": 0.6571, "open_interest": 882.0, "volume": 8.0, "delta": -0.1367, "gamma": 0.1991, "vega": 0.0037, "theta": -0.0028, "rho": -0.0008, "theo": 0.0832, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:05:25", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "SNAP261218C00005000", "bid": 0.38, "bid_size": 54.0, "ask": 0.4, "ask_size": 95.0, "iv": 0.5909, "open_interest": 1742.0, "volume": 127.0, "delta": 0.535, "gamma": 0.3991, "vega": 0.0067, "theta": -0.0047, "rho": 0.0026, "theo": 0.3888, "change": -0.18, "open": 0.54, "high": 0.54, "low": 0.37, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T11:35:02", "percent_change": -32.1429, "prev_day_close": 0.560000002384186}, {"option": "SNAP261218P00005000", "bid": 0.39, "bid_size": 206.0, "ask": 0.42, "ask_size": 182.0, "iv": 0.5867, "open_interest": 3945.0, "volume": 172.0, "delta": -0.4698, "gamma": 0.4043, "vega": 0.0067, "theta": -0.0048, "rho": -0.0025, "theo": 0.4066, "change": 0.04, "open": 0.42, "high": 0.44, "low": 0.38, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T11:45:21", "percent_change": 10.5263, "prev_day_close": 0.379999995231628}, {"option": "SNAP261218C00006000", "bid": 0.11, "bid_size": 15.0, "ask": 0.12, "ask_size": 15.0, "iv": 0.6117, "open_interest": 10847.0, "volume": 399.0, "delta": 0.2172, "gamma": 0.2844, "vega": 0.005, "theta": -0.0036, "rho": 0.0011, "theo": 0.1143, "change": -0.07, "open": 0.14, "high": 0.16, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:43:39", "percent_change": -36.8421, "prev_day_close": 0.190000005066395}, {"option": "SNAP261218P00006000", "bid": 1.11, "bid_size": 221.0, "ask": 1.19, "ask_size": 343.0, "iv": 0.6433, "open_interest": 4076.0, "volume": 4.0, "delta": -0.7941, "gamma": 0.2946, "vega": 0.0048, "theta": -0.0037, "rho": -0.0034, "theo": 1.1339, "change": 0.135, "open": 1.15, "high": 1.16, "low": 1.11, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T11:26:57", "percent_change": 13.3005, "prev_day_close": 1.01500001549721}, {"option": "SNAP261218C00007000", "bid": 0.04, "bid_size": 65.0, "ask": 0.05, "ask_size": 178.0, "iv": 0.6897, "open_interest": 17940.0, "volume": 154.0, "delta": 0.0946, "gamma": 0.1433, "vega": 0.0028, "theta": -0.0023, "rho": 0.0005, "theo": 0.0459, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:44:22", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "SNAP261218P00007000", "bid": 1.94, "bid_size": 2382.0, "ask": 2.13, "ask_size": 329.0, "iv": 0.0, "open_interest": 1453.0, "volume": 2.0, "delta": -0.9215, "gamma": 0.1548, "vega": 0.0024, "theta": -0.0025, "rho": -0.0027, "theo": 2.0699, "change": 0.22, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:13:20", "percent_change": 11.7021, "prev_day_close": 1.87999999523163}, {"option": "SNAP261218C00008000", "bid": 0.02, "bid_size": 64.0, "ask": 0.03, "ask_size": 56.0, "iv": 0.7837, "open_interest": 20673.0, "volume": 272.0, "delta": 0.0567, "gamma": 0.0834, "vega": 0.0019, "theta": -0.0018, "rho": 0.0003, "theo": 0.0286, "change": 0.0, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:54:42", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "SNAP261218P00008000", "bid": 3.0, "bid_size": 58.0, "ask": 3.15, "ask_size": 99.0, "iv": 0.9116, "open_interest": 77.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0905, "vega": 0.0013, "theta": -0.002, "rho": -0.0019, "theo": 3.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-04T15:38:07", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "SNAP261218C00009000", "bid": 0.01, "bid_size": 45.0, "ask": 0.03, "ask_size": 27.0, "iv": 0.8975, "open_interest": 1069.0, "volume": 15.0, "delta": 0.0402, "gamma": 0.0561, "vega": 0.0014, "theta": -0.0015, "rho": 0.0002, "theo": 0.0215, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:52:28", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SNAP261218P00009000", "bid": 3.7, "bid_size": 238.0, "ask": 4.5, "ask_size": 175.0, "iv": 1.1824, "open_interest": 1.0, "volume": 0.0, "delta": -0.977, "gamma": 0.058, "vega": 0.0009, "theta": -0.0016, "rho": -0.0016, "theo": 4.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-27T11:20:37", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "SNAP261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 599.0, "iv": 1.0593, "open_interest": 2879.0, "volume": 23.0, "delta": 0.0313, "gamma": 0.0413, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0176, "change": 0.005, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:42:00", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SNAP261218P00010000", "bid": 4.7, "bid_size": 454.0, "ask": 5.3, "ask_size": 214.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.039, "vega": 0.0005, "theta": -0.0013, "rho": -0.001, "theo": 5.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-05T15:35:23", "percent_change": 0.0, "prev_day_close": 4.01999998092651}, {"option": "SNAP261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 159.0, "iv": 1.1318, "open_interest": 473.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0323, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:17:30", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SNAP261218P00011000", "bid": 5.8, "bid_size": 204.0, "ask": 7.2, "ask_size": 162.0, "iv": 2.3921, "open_interest": 1.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0276, "vega": 0.0004, "theta": -0.001, "rho": -0.0009, "theo": 6.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-10-26T14:49:48", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SNAP261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 595.0, "iv": 1.2296, "open_interest": 68.0, "volume": 20.0, "delta": 0.0217, "gamma": 0.0262, "vega": 0.0009, "theta": -0.0012, "rho": 0.0001, "theo": 0.0132, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:03:22", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SNAP261218P00012000", "bid": 6.7, "bid_size": 213.0, "ask": 7.55, "ask_size": 161.0, "iv": 1.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0197, "vega": 0.0002, "theta": -0.0008, "rho": -0.0005, "theo": 7.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SNAP261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3324.0, "iv": 1.4951, "open_interest": 9.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.022, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:40:05", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SNAP261218P00013000", "bid": 7.7, "bid_size": 213.0, "ask": 8.3, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0144, "vega": 0.0002, "theta": -0.0006, "rho": -0.0005, "theo": 8.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "SNAP261224C00001000", "bid": 1.97, "bid_size": 248.0, "ask": 6.05, "ask_size": 1.0, "iv": 2.7398, "open_interest": 0.0, "volume": 2.0, "delta": 0.9908, "gamma": 0.0064, "vega": 0.0005, "theta": -0.0011, "rho": 0.0012, "theo": 3.9841, "change": 4.0, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:34:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNAP261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 471.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0064, "vega": 0.0005, "theta": -0.0011, "rho": -0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNAP261224C00001500", "bid": 1.45, "bid_size": 205.0, "ask": 5.55, "ask_size": 1.0, "iv": 1.9294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0122, "vega": 0.0007, "theta": -0.0014, "rho": 0.0019, "theo": 3.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNAP261224P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 368.0, "iv": 7.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0123, "vega": 0.0007, "theta": -0.0014, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNAP261224C00002000", "bid": 0.9, "bid_size": 347.0, "ask": 5.05, "ask_size": 12.0, "iv": 1.0689, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0213, "vega": 0.001, "theta": -0.0015, "rho": 0.0025, "theo": 2.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-11-05T10:55:43", "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "SNAP261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 460.0, "iv": 5.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0213, "vega": 0.001, "theta": -0.0015, "rho": -0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "SNAP261224C00002500", "bid": 0.5, "bid_size": 408.0, "ask": 4.55, "ask_size": 25.0, "iv": 1.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0356, "vega": 0.0014, "theta": -0.0016, "rho": 0.0031, "theo": 2.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64500004053116}, {"option": "SNAP261224P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 6.0, "iv": 3.0205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0357, "vega": 0.0014, "theta": -0.0016, "rho": -0.0002, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261224C00003000", "bid": 1.72, "bid_size": 151.0, "ask": 4.1, "ask_size": 36.0, "iv": 3.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0599, "vega": 0.0018, "theta": -0.0018, "rho": 0.0036, "theo": 2.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2299998998642}, {"option": "SNAP261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 611.0, "iv": 3.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0602, "vega": 0.0018, "theta": -0.0018, "rho": -0.0004, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SNAP261224C00003500", "bid": 0.01, "bid_size": 321.0, "ask": 3.6, "ask_size": 33.0, "iv": 1.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.1063, "vega": 0.0026, "theta": -0.002, "rho": 0.0041, "theo": 1.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90999997593462}, {"option": "SNAP261224P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2211.0, "iv": 1.822, "open_interest": 2.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.1069, "vega": 0.0026, "theta": -0.002, "rho": -0.0005, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:28:19", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "SNAP261224C00004000", "bid": 0.01, "bid_size": 326.0, "ask": 3.15, "ask_size": 54.0, "iv": 1.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.1962, "vega": 0.0041, "theta": -0.0027, "rho": 0.0042, "theo": 1.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SNAP261224P00004000", "bid": 0.05, "bid_size": 18.0, "ask": 0.11, "ask_size": 2.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.1977, "vega": 0.0041, "theta": -0.0027, "rho": -0.001, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "SNAP261224C00004500", "bid": 0.13, "bid_size": 8.0, "ask": 0.82, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.3134, "vega": 0.0061, "theta": -0.0038, "rho": 0.0039, "theo": 0.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49500000942498}, {"option": "SNAP261224P00004500", "bid": 0.18, "bid_size": 8.0, "ask": 0.27, "ask_size": 24.0, "iv": 0.6214, "open_interest": 4.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.3166, "vega": 0.0061, "theta": -0.0038, "rho": -0.0018, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T15:26:42", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "SNAP261224C00005000", "bid": 0.37, "bid_size": 264.0, "ask": 0.44, "ask_size": 46.0, "iv": 0.5715, "open_interest": 5.0, "volume": 43.0, "delta": 0.5397, "gamma": 0.3748, "vega": 0.0072, "theta": -0.0044, "rho": 0.003, "theo": 0.4161, "change": -0.215, "open": 0.51, "high": 0.51, "low": 0.37, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T11:54:01", "percent_change": -33.3333, "prev_day_close": 0.645000010728836}, {"option": "SNAP261224P00005000", "bid": 0.39, "bid_size": 106.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.5732, "open_interest": 11.0, "volume": 3.0, "delta": -0.4657, "gamma": 0.3802, "vega": 0.0071, "theta": -0.0044, "rho": -0.0029, "theo": 0.4299, "change": 0.08, "open": 0.42, "high": 0.44, "low": 0.42, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T11:55:10", "percent_change": 22.2222, "prev_day_close": 0.359999999403954}, {"option": "SNAP261224C00005500", "bid": 0.19, "bid_size": 1078.0, "ask": 0.27, "ask_size": 806.0, "iv": 0.5814, "open_interest": 12.0, "volume": 12.0, "delta": 0.3675, "gamma": 0.3512, "vega": 0.0068, "theta": -0.0042, "rho": 0.0021, "theo": 0.2385, "change": -0.205, "open": 0.29, "high": 0.29, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:33:10", "percent_change": -54.6667, "prev_day_close": 0.375000014901161}, {"option": "SNAP261224P00005500", "bid": 0.09, "bid_size": 492.0, "ask": 0.89, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.3591, "vega": 0.0067, "theta": -0.0043, "rho": -0.0037, "theo": 0.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.690000002272427}, {"option": "SNAP261224C00006000", "bid": 0.09, "bid_size": 793.0, "ask": 0.18, "ask_size": 216.0, "iv": 0.6083, "open_interest": 35.0, "volume": 1.0, "delta": 0.2368, "gamma": 0.2805, "vega": 0.0056, "theta": -0.0035, "rho": 0.0014, "theo": 0.1351, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:45:37", "percent_change": -29.4118, "prev_day_close": 0.169999998062849}, {"option": "SNAP261224P00006000", "bid": 0.01, "bid_size": 402.0, "ask": 3.2, "ask_size": 402.0, "iv": 1.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.2904, "vega": 0.0053, "theta": -0.0036, "rho": -0.0039, "theo": 1.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000942498}, {"option": "SNAP261224C00006500", "bid": 0.03, "bid_size": 889.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.2062, "vega": 0.0043, "theta": -0.0028, "rho": 0.0009, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SNAP261224P00006500", "bid": 0.01, "bid_size": 555.0, "ask": 3.65, "ask_size": 246.0, "iv": 1.0672, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.2177, "vega": 0.004, "theta": -0.003, "rho": -0.0038, "theo": 1.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75499999988824}, {"option": "SNAP261224C00007000", "bid": 0.02, "bid_size": 740.0, "ask": 0.07, "ask_size": 85.0, "iv": 0.6448, "open_interest": 12.0, "volume": 20.0, "delta": 0.1098, "gamma": 0.1514, "vega": 0.0034, "theta": -0.0024, "rho": 0.0006, "theo": 0.0577, "change": -0.09, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:35:35", "percent_change": -64.2857, "prev_day_close": 0.140000005252659}, {"option": "SNAP261224P00007000", "bid": 1.26, "bid_size": 254.0, "ask": 2.91, "ask_size": 39.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.1633, "vega": 0.003, "theta": -0.0026, "rho": -0.0035, "theo": 2.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "SNAP261224C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 2192.0, "iv": 1.6812, "open_interest": 2.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.1146, "vega": 0.0027, "theta": -0.002, "rho": 0.0005, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:43:52", "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "SNAP261224P00007500", "bid": 0.47, "bid_size": 260.0, "ask": 4.5, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.1258, "vega": 0.0022, "theta": -0.0023, "rho": -0.003, "theo": 2.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4100000411272}, {"option": "SNAP261224C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 1900.0, "iv": 1.8347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.09, "vega": 0.0023, "theta": -0.0018, "rho": 0.0004, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNAP261224P00008000", "bid": 1.67, "bid_size": 261.0, "ask": 4.15, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9536, "gamma": 0.0995, "vega": 0.0016, "theta": -0.0021, "rho": -0.0023, "theo": 3.0584, "change": 0.165, "open": 2.97, "high": 3.07, "low": 2.97, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T10:30:46", "percent_change": 5.67986, "prev_day_close": 2.90500006079674}, {"option": "SNAP261224C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2407.0, "iv": 1.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0729, "vega": 0.002, "theta": -0.0017, "rho": 0.0003, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SNAP261224P00008500", "bid": 1.47, "bid_size": 237.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0794, "vega": 0.0013, "theta": -0.0018, "rho": -0.0022, "theo": 3.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40500003099442}, {"option": "SNAP261224C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1905.0, "iv": 1.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0607, "vega": 0.0017, "theta": -0.0015, "rho": 0.0003, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNAP261224P00009000", "bid": 1.96, "bid_size": 237.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0645, "vega": 0.001, "theta": -0.0017, "rho": -0.0017, "theo": 4.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90500003099442}, {"option": "SNAP261224C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 1962.0, "iv": 1.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0516, "vega": 0.0015, "theta": -0.0014, "rho": 0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNAP261224P00009500", "bid": 2.95, "bid_size": 241.0, "ask": 6.4, "ask_size": 28.0, "iv": 1.4051, "open_interest": 0.0, "volume": 2.0, "delta": -0.9794, "gamma": 0.0524, "vega": 0.0008, "theta": -0.0015, "rho": -0.0014, "theo": 4.55, "change": 0.185, "open": 4.45, "high": 4.59, "low": 4.45, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-06T10:30:26", "percent_change": 4.19977, "prev_day_close": 4.40500009059906}, {"option": "SNAP261224C00010000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 1214.0, "iv": 1.0755, "open_interest": 1.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0446, "vega": 0.0014, "theta": -0.0014, "rho": 0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T11:43:35", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SNAP261224P00010000", "bid": 3.3, "bid_size": 237.0, "ask": 7.0, "ask_size": 41.0, "iv": 1.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0434, "vega": 0.0007, "theta": -0.0013, "rho": -0.0014, "theo": 5.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "SNAP261224C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1310.0, "iv": 3.0149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0393, "vega": 0.0013, "theta": -0.0013, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNAP261224P00010500", "bid": 3.45, "bid_size": 227.0, "ask": 7.55, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0362, "vega": 0.0005, "theta": -0.0012, "rho": -0.001, "theo": 5.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNAP270115C00001000", "bid": 3.85, "bid_size": 2581.0, "ask": 4.25, "ask_size": 2121.0, "iv": 2.6169, "open_interest": 127.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0003, "rho": 0.0019, "theo": 3.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T12:28:44", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SNAP270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 1.5852, "open_interest": 1204.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T09:31:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP270115C00002000", "bid": 2.78, "bid_size": 3356.0, "ask": 3.25, "ask_size": 2323.0, "iv": 1.293, "open_interest": 1267.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0148, "vega": 0.0007, "theta": -0.0005, "rho": 0.0037, "theo": 2.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-19T12:35:57", "percent_change": 0.0, "prev_day_close": 3.31499993801117}, {"option": "SNAP270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 3363.0, "iv": 1.3045, "open_interest": 567.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0149, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:25:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNAP270115C00003000", "bid": 1.95, "bid_size": 1577.0, "ask": 2.11, "ask_size": 1552.0, "iv": 0.807, "open_interest": 2703.0, "volume": 24.0, "delta": 0.9593, "gamma": 0.0551, "vega": 0.0019, "theta": -0.001, "rho": 0.0053, "theo": 2.0157, "change": -0.225, "open": 2.1, "high": 2.1, "low": 2.01, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T10:46:09", "percent_change": -10.0671, "prev_day_close": 2.23500001430511}, {"option": "SNAP270115P00003000", "bid": 0.01, "bid_size": 840.0, "ask": 0.04, "ask_size": 199.0, "iv": 0.7111, "open_interest": 15962.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0554, "vega": 0.0019, "theta": -0.001, "rho": -0.0004, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:21:29", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SNAP270115C00004000", "bid": 1.09, "bid_size": 1498.0, "ask": 1.16, "ask_size": 62.0, "iv": 0.6056, "open_interest": 9394.0, "volume": 155.0, "delta": 0.8335, "gamma": 0.1878, "vega": 0.0055, "theta": -0.0024, "rho": 0.0058, "theo": 1.1283, "change": -0.205, "open": 1.16, "high": 1.16, "low": 1.11, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T11:50:19", "percent_change": -15.3558, "prev_day_close": 1.33500003814697}, {"option": "SNAP270115P00004000", "bid": 0.13, "bid_size": 134.0, "ask": 0.15, "ask_size": 77.0, "iv": 0.6215, "open_interest": 17663.0, "volume": 101.0, "delta": -0.1686, "gamma": 0.1896, "vega": 0.0055, "theta": -0.0024, "rho": -0.0017, "theo": 0.1346, "change": 0.02, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:40:24", "percent_change": 15.3846, "prev_day_close": 0.130000002682209}, {"option": "SNAP270115C00005000", "bid": 0.51, "bid_size": 26.0, "ask": 0.52, "ask_size": 95.0, "iv": 0.5933, "open_interest": 40768.0, "volume": 469.0, "delta": 0.554, "gamma": 0.3062, "vega": 0.0086, "theta": -0.0036, "rho": 0.0043, "theo": 0.5139, "change": -0.155, "open": 0.58, "high": 0.62, "low": 0.5, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T11:54:38", "percent_change": -23.3083, "prev_day_close": 0.66499999165535}, {"option": "SNAP270115P00005000", "bid": 0.49, "bid_size": 53.0, "ask": 0.52, "ask_size": 19.0, "iv": 0.5804, "open_interest": 35888.0, "volume": 475.0, "delta": -0.452, "gamma": 0.3118, "vega": 0.0086, "theta": -0.0037, "rho": -0.0042, "theo": 0.515, "change": 0.05, "open": 0.52, "high": 0.54, "low": 0.48, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T11:52:22", "percent_change": 10.6383, "prev_day_close": 0.469999998807907}, {"option": "SNAP270115C00006000", "bid": 0.21, "bid_size": 273.0, "ask": 0.23, "ask_size": 244.0, "iv": 0.618, "open_interest": 29098.0, "volume": 5193.0, "delta": 0.2952, "gamma": 0.2592, "vega": 0.0075, "theta": -0.0032, "rho": 0.0024, "theo": 0.2138, "change": -0.095, "open": 0.28, "high": 0.3, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T11:33:30", "percent_change": -30.1587, "prev_day_close": 0.314999997615814}, {"option": "SNAP270115P00006000", "bid": 1.2, "bid_size": 100.0, "ask": 1.24, "ask_size": 64.0, "iv": 0.6169, "open_interest": 13944.0, "volume": 16.0, "delta": -0.7174, "gamma": 0.2693, "vega": 0.0073, "theta": -0.0034, "rho": -0.0059, "theo": 1.2148, "change": 0.135, "open": 1.16, "high": 1.21, "low": 1.14, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:50:00", "percent_change": 12.6761, "prev_day_close": 1.06499999761581}, {"option": "SNAP270115C00007000", "bid": 0.1, "bid_size": 41.0, "ask": 0.11, "ask_size": 203.0, "iv": 0.665, "open_interest": 84676.0, "volume": 2053.0, "delta": 0.161, "gamma": 0.1672, "vega": 0.0053, "theta": -0.0025, "rho": 0.0013, "theo": 0.1065, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:54:10", "percent_change": -31.0345, "prev_day_close": 0.145000003278255}, {"option": "SNAP270115P00007000", "bid": 2.05, "bid_size": 1416.0, "ask": 2.17, "ask_size": 599.0, "iv": 0.6663, "open_interest": 48964.0, "volume": 9.0, "delta": -0.8576, "gamma": 0.1797, "vega": 0.0048, "theta": -0.0027, "rho": -0.0056, "theo": 2.1107, "change": 0.185, "open": 2.11, "high": 2.13, "low": 2.11, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T11:13:20", "percent_change": 9.51157, "prev_day_close": 1.94499999284744}, {"option": "SNAP270115C00008000", "bid": 0.06, "bid_size": 2.0, "ask": 0.07, "ask_size": 136.0, "iv": 0.7363, "open_interest": 25837.0, "volume": 107.0, "delta": 0.0993, "gamma": 0.1086, "vega": 0.0038, "theta": -0.002, "rho": 0.0008, "theo": 0.0642, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:45:33", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "SNAP270115P00008000", "bid": 2.82, "bid_size": 3445.0, "ask": 3.2, "ask_size": 1486.0, "iv": 0.0, "open_interest": 1391.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.1221, "vega": 0.003, "theta": -0.0022, "rho": -0.0048, "theo": 3.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T10:19:28", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SNAP270115C00009000", "bid": 0.03, "bid_size": 101.0, "ask": 0.05, "ask_size": 122.0, "iv": 0.783, "open_interest": 16199.0, "volume": 99.0, "delta": 0.0654, "gamma": 0.0736, "vega": 0.0028, "theta": -0.0015, "rho": 0.0005, "theo": 0.0417, "change": -0.01, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:01:46", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "SNAP270115P00009000", "bid": 3.85, "bid_size": 2644.0, "ask": 4.15, "ask_size": 1119.0, "iv": 0.0, "open_interest": 348.0, "volume": 20.0, "delta": -0.9611, "gamma": 0.0838, "vega": 0.0017, "theta": -0.0018, "rho": -0.0031, "theo": 4.0556, "change": 0.15, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T09:35:17", "percent_change": 3.84615, "prev_day_close": 3.89999997615814}, {"option": "SNAP270115C00010000", "bid": 0.02, "bid_size": 20.0, "ask": 0.04, "ask_size": 37.0, "iv": 0.8432, "open_interest": 61299.0, "volume": 166.0, "delta": 0.0469, "gamma": 0.0529, "vega": 0.0021, "theta": -0.0012, "rho": 0.0004, "theo": 0.03, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:25:15", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "SNAP270115P00010000", "bid": 4.9, "bid_size": 2548.0, "ask": 5.25, "ask_size": 1574.0, "iv": 0.9938, "open_interest": 4938.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0539, "vega": 0.001, "theta": -0.0013, "rho": -0.0019, "theo": 5.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T15:48:51", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SNAP270115C00011000", "bid": 0.01, "bid_size": 69.0, "ask": 0.03, "ask_size": 188.0, "iv": 0.8742, "open_interest": 2624.0, "volume": 10.0, "delta": 0.0359, "gamma": 0.0402, "vega": 0.0017, "theta": -0.0011, "rho": 0.0003, "theo": 0.0233, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:52:26", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "SNAP270115P00011000", "bid": 5.7, "bid_size": 2362.0, "ask": 6.25, "ask_size": 1508.0, "iv": 0.0, "open_interest": 289.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0318, "vega": 0.0004, "theta": -0.0008, "rho": -0.001, "theo": 6.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T15:43:06", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SNAP270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1067.0, "iv": 0.9824, "open_interest": 47407.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0314, "vega": 0.0014, "theta": -0.0009, "rho": 0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:48:28", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SNAP270115P00012000", "bid": 6.85, "bid_size": 1880.0, "ask": 7.35, "ask_size": 1641.0, "iv": 1.2799, "open_interest": 216.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0178, "vega": 0.0002, "theta": -0.0004, "rho": -0.0003, "theo": 7.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-21T15:44:56", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SNAP270115C00015000", "bid": 0.01, "bid_size": 34.0, "ask": 0.02, "ask_size": 400.0, "iv": 1.0953, "open_interest": 67713.0, "volume": 151.0, "delta": 0.0166, "gamma": 0.0178, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:43:32", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "SNAP270115P00015000", "bid": 9.8, "bid_size": 387.0, "ask": 10.25, "ask_size": 339.0, "iv": 0.0, "open_interest": 5.0, "volume": 6.0, "delta": -0.9995, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.045, "change": -0.355, "open": 9.92, "high": 9.92, "low": 9.92, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-06T09:39:34", "percent_change": -3.45499, "prev_day_close": 10.2750000953674}, {"option": "SNAP270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2693.0, "iv": 1.2782, "open_interest": 8001.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0136, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:13:46", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SNAP270115P00017000", "bid": 11.7, "bid_size": 387.0, "ask": 12.4, "ask_size": 339.0, "iv": 1.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-06-23T09:35:45", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "SNAP270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.17, "open_interest": 56292.0, "volume": 6.0, "delta": 0.0098, "gamma": 0.0098, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.007, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:10:33", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SNAP270115P00020000", "bid": 14.7, "bid_size": 387.0, "ask": 15.25, "ask_size": 339.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-26T14:06:19", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "SNAP270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3927.0, "iv": 1.5544, "open_interest": 6046.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0083, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:12:15", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SNAP270115P00022000", "bid": 16.7, "bid_size": 387.0, "ask": 17.25, "ask_size": 339.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-03-11T13:43:48", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "SNAP270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 170.0, "iv": 1.3251, "open_interest": 68288.0, "volume": 24.0, "delta": 0.0071, "gamma": 0.0067, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0053, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:43:32", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SNAP270115P00025000", "bid": 19.45, "bid_size": 387.0, "ask": 20.2, "ask_size": 339.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-06-22T11:45:05", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "SNAP270416C00001000", "bid": 3.7, "bid_size": 272.0, "ask": 4.35, "ask_size": 287.0, "iv": 1.4767, "open_interest": 3.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0062, "vega": 0.0009, "theta": -0.0001, "rho": 0.004, "theo": 4.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:56:53", "percent_change": 0.0, "prev_day_close": 4.46499991416931}, {"option": "SNAP270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1911.0, "iv": 1.3928, "open_interest": 3.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0062, "vega": 0.0009, "theta": -0.0003, "rho": -0.0003, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SNAP270416C00002000", "bid": 2.92, "bid_size": 980.0, "ask": 3.2, "ask_size": 904.0, "iv": 0.9347, "open_interest": 14.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0232, "vega": 0.0022, "theta": -0.0004, "rho": 0.0078, "theo": 3.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-10-29T13:54:47", "percent_change": 0.0, "prev_day_close": 3.50500005483627}, {"option": "SNAP270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1919.0, "iv": 0.8709, "open_interest": 101.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0234, "vega": 0.0022, "theta": -0.0006, "rho": -0.0008, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:02:47", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SNAP270416C00003000", "bid": 1.96, "bid_size": 3637.0, "ask": 2.2, "ask_size": 1100.0, "iv": 0.5718, "open_interest": 122.0, "volume": 7.0, "delta": 0.9226, "gamma": 0.0678, "vega": 0.0049, "theta": -0.0009, "rho": 0.0107, "theo": 2.1184, "change": -0.315, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T10:54:34", "percent_change": -12.7789, "prev_day_close": 2.4650000333786}, {"option": "SNAP270416P00003000", "bid": 0.07, "bid_size": 595.0, "ask": 0.11, "ask_size": 1211.0, "iv": 0.6518, "open_interest": 199.0, "volume": 40.0, "delta": -0.0801, "gamma": 0.0686, "vega": 0.0049, "theta": -0.001, "rho": -0.002, "theo": 0.0939, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:17:44", "percent_change": 12.5, "prev_day_close": 0.0800000000745058}, {"option": "SNAP270416C00004000", "bid": 1.23, "bid_size": 3805.0, "ask": 1.52, "ask_size": 1945.0, "iv": 0.6338, "open_interest": 571.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.1438, "vega": 0.0097, "theta": -0.0018, "rho": 0.011, "theo": 1.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:04:31", "percent_change": 0.0, "prev_day_close": 1.58000004291534}, {"option": "SNAP270416P00004000", "bid": 0.31, "bid_size": 129.0, "ask": 0.33, "ask_size": 86.0, "iv": 0.6204, "open_interest": 3122.0, "volume": 207.0, "delta": -0.2215, "gamma": 0.1467, "vega": 0.0098, "theta": -0.0019, "rho": -0.0053, "theo": 0.3206, "change": 0.015, "open": 0.32, "high": 0.33, "low": 0.31, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T10:57:44", "percent_change": 4.91803, "prev_day_close": 0.305000007152557}, {"option": "SNAP270416C00005000", "bid": 0.83, "bid_size": 10.0, "ask": 0.85, "ask_size": 227.0, "iv": 0.6214, "open_interest": 2775.0, "volume": 438.0, "delta": 0.5966, "gamma": 0.1889, "vega": 0.0128, "theta": -0.0024, "rho": 0.0092, "theo": 0.8399, "change": -0.155, "open": 0.88, "high": 0.94, "low": 0.82, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T11:48:50", "percent_change": -15.5779, "prev_day_close": 0.994999974966049}, {"option": "SNAP270416P00005000", "bid": 0.77, "bid_size": 244.0, "ask": 0.8, "ask_size": 271.0, "iv": 0.6214, "open_interest": 11114.0, "volume": 1339.0, "delta": -0.4132, "gamma": 0.1952, "vega": 0.0128, "theta": -0.0025, "rho": -0.0096, "theo": 0.7849, "change": 0.045, "open": 0.78, "high": 0.79, "low": 0.76, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T11:29:36", "percent_change": 6.2069, "prev_day_close": 0.724999994039536}, {"option": "SNAP270416C00006000", "bid": 0.5, "bid_size": 25.0, "ask": 0.52, "ask_size": 22.0, "iv": 0.6278, "open_interest": 5491.0, "volume": 1301.0, "delta": 0.4255, "gamma": 0.1887, "vega": 0.0129, "theta": -0.0025, "rho": 0.007, "theo": 0.5108, "change": -0.115, "open": 0.6, "high": 0.6, "low": 0.48, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T11:55:18", "percent_change": -18.4, "prev_day_close": 0.625}, {"option": "SNAP270416P00006000", "bid": 1.43, "bid_size": 246.0, "ask": 1.47, "ask_size": 152.0, "iv": 0.6294, "open_interest": 3030.0, "volume": 16.0, "delta": -0.5916, "gamma": 0.1992, "vega": 0.0127, "theta": -0.0026, "rho": -0.0131, "theo": 1.4488, "change": 0.04, "open": 1.4, "high": 1.4, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T10:46:09", "percent_change": 2.96297, "prev_day_close": 1.34999996423721}, {"option": "SNAP270416C00007000", "bid": 0.3, "bid_size": 227.0, "ask": 0.32, "ask_size": 79.0, "iv": 0.635, "open_interest": 22798.0, "volume": 870.0, "delta": 0.2948, "gamma": 0.1632, "vega": 0.0114, "theta": -0.0022, "rho": 0.005, "theo": 0.3141, "change": -0.095, "open": 0.37, "high": 0.37, "low": 0.31, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T11:43:41", "percent_change": -22.8916, "prev_day_close": 0.41499999165535}, {"option": "SNAP270416P00007000", "bid": 1.99, "bid_size": 3678.0, "ask": 2.32, "ask_size": 657.0, "iv": 0.541, "open_interest": 2342.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.1782, "vega": 0.0107, "theta": -0.0024, "rho": -0.0143, "theo": 2.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T15:04:19", "percent_change": 0.0, "prev_day_close": 2.1599999666214}, {"option": "SNAP270416C00008000", "bid": 0.2, "bid_size": 2.0, "ask": 0.21, "ask_size": 42.0, "iv": 0.6579, "open_interest": 19712.0, "volume": 523.0, "delta": 0.2039, "gamma": 0.1312, "vega": 0.0093, "theta": -0.0019, "rho": 0.0035, "theo": 0.1988, "change": -0.07, "open": 0.24, "high": 0.24, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:45:33", "percent_change": -26.9231, "prev_day_close": 0.260000005364418}, {"option": "SNAP270416P00008000", "bid": 3.1, "bid_size": 127.0, "ask": 3.2, "ask_size": 459.0, "iv": 0.6624, "open_interest": 624.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.1508, "vega": 0.0079, "theta": -0.002, "rho": -0.013, "theo": 3.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T13:53:45", "percent_change": 0.0, "prev_day_close": 3.03000009059906}, {"option": "SNAP270416C00009000", "bid": 0.12, "bid_size": 139.0, "ask": 0.14, "ask_size": 91.0, "iv": 0.6644, "open_interest": 2728.0, "volume": 4.0, "delta": 0.1449, "gamma": 0.1026, "vega": 0.0075, "theta": -0.0015, "rho": 0.0025, "theo": 0.1332, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T10:55:31", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "SNAP270416P00009000", "bid": 3.9, "bid_size": 3301.0, "ask": 4.2, "ask_size": 1183.0, "iv": 0.5722, "open_interest": 635.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.1252, "vega": 0.0054, "theta": -0.0017, "rho": -0.0107, "theo": 4.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T13:14:53", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SNAP270416C00010000", "bid": 0.09, "bid_size": 56.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.6898, "open_interest": 6972.0, "volume": 202.0, "delta": 0.1086, "gamma": 0.081, "vega": 0.0061, "theta": -0.0013, "rho": 0.0019, "theo": 0.0969, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:51:22", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "SNAP270416P00010000", "bid": 4.95, "bid_size": 1915.0, "ask": 5.15, "ask_size": 965.0, "iv": 0.6521, "open_interest": 124.0, "volume": 7.0, "delta": -0.9459, "gamma": 0.1032, "vega": 0.0033, "theta": -0.0014, "rho": -0.0072, "theo": 5.0599, "change": 0.01, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "no_change", "last_trade_price": 4.91, "last_trade_time": "2026-11-06T10:16:07", "percent_change": 0.20408, "prev_day_close": 4.90000009536743}, {"option": "SNAP270917C00001000", "bid": 3.9, "bid_size": 274.0, "ask": 5.35, "ask_size": 478.0, "iv": 2.8778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0073, "vega": 0.0016, "theta": 0.0, "rho": 0.0074, "theo": 4.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.16500008106232}, {"option": "SNAP270917P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1584.0, "iv": 1.0087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0074, "vega": 0.0016, "theta": -0.0002, "rho": -0.0008, "theo": 0.0303, "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": 0.100000001490116}, {"option": "SNAP270917C00002000", "bid": 3.0, "bid_size": 507.0, "ask": 3.25, "ask_size": 591.0, "iv": 0.7156, "open_interest": 8.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0269, "vega": 0.0044, "theta": -0.0003, "rho": 0.0139, "theo": 3.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T15:15:15", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SNAP270917P00002000", "bid": 0.04, "bid_size": 616.0, "ask": 0.1, "ask_size": 911.0, "iv": 0.7209, "open_interest": 0.0, "volume": 50.0, "delta": -0.045, "gamma": 0.0273, "vega": 0.0044, "theta": -0.0005, "rho": -0.0024, "theo": 0.0847, "change": 0.015, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:21:31", "percent_change": 27.2727, "prev_day_close": 0.0550000015646219}, {"option": "SNAP270917C00003000", "bid": 2.3, "bid_size": 95.0, "ask": 2.48, "ask_size": 1659.0, "iv": 0.7273, "open_interest": 0.0, "volume": 10.0, "delta": 0.8863, "gamma": 0.0637, "vega": 0.0092, "theta": -0.0008, "rho": 0.0176, "theo": 2.3407, "change": -0.3, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T10:05:25", "percent_change": -11.194, "prev_day_close": 2.6800000667572}, {"option": "SNAP270917P00003000", "bid": 0.23, "bid_size": 205.0, "ask": 0.27, "ask_size": 482.0, "iv": 0.6782, "open_interest": 9.0, "volume": 50.0, "delta": -0.1208, "gamma": 0.0654, "vega": 0.0093, "theta": -0.001, "rho": -0.0064, "theo": 0.2467, "change": 0.01, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T10:21:31", "percent_change": 4.34783, "prev_day_close": 0.229999996721745}, {"option": "SNAP270917C00004000", "bid": 1.49, "bid_size": 3454.0, "ask": 1.93, "ask_size": 2235.0, "iv": 0.6522, "open_interest": 1.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.1003, "vega": 0.0142, "theta": -0.0014, "rho": 0.018, "theo": 1.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:47:17", "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "SNAP270917P00004000", "bid": 0.56, "bid_size": 852.0, "ask": 0.63, "ask_size": 513.0, "iv": 0.6603, "open_interest": 46.0, "volume": 2.0, "delta": -0.2395, "gamma": 0.1043, "vega": 0.0143, "theta": -0.0015, "rho": -0.0125, "theo": 0.5971, "change": 0.055, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:09:30", "percent_change": 10.0917, "prev_day_close": 0.545000001788139}, {"option": "SNAP270917C00005000", "bid": 1.25, "bid_size": 59.0, "ask": 1.3, "ask_size": 115.0, "iv": 0.6637, "open_interest": 66.0, "volume": 4.0, "delta": 0.648, "gamma": 0.1218, "vega": 0.0172, "theta": -0.0017, "rho": 0.0166, "theo": 1.2749, "change": -0.24, "open": 1.24, "high": 1.27, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T11:17:02", "percent_change": -16.2162, "prev_day_close": 1.48000001907349}, {"option": "SNAP270917P00005000", "bid": 1.1, "bid_size": 201.0, "ask": 1.18, "ask_size": 863.0, "iv": 0.6738, "open_interest": 82.0, "volume": 1234.0, "delta": -0.369, "gamma": 0.129, "vega": 0.0173, "theta": -0.0018, "rho": -0.0189, "theo": 1.1223, "change": 0.075, "open": 1.15, "high": 1.16, "low": 1.1, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T11:13:29", "percent_change": 7.04226, "prev_day_close": 1.06499996781349}, {"option": "SNAP270917C00007000", "bid": 0.69, "bid_size": 328.0, "ask": 0.75, "ask_size": 459.0, "iv": 0.6729, "open_interest": 310.0, "volume": 4.0, "delta": 0.438, "gamma": 0.1272, "vega": 0.0182, "theta": -0.0019, "rho": 0.0124, "theo": 0.7169, "change": -0.15, "open": 0.74, "high": 0.74, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T11:22:55", "percent_change": -17.8571, "prev_day_close": 0.839999973773956}, {"option": "SNAP270917P00007000", "bid": 2.37, "bid_size": 1586.0, "ask": 2.63, "ask_size": 806.0, "iv": 0.6523, "open_interest": 1.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.1423, "vega": 0.0175, "theta": -0.002, "rho": -0.0274, "theo": 2.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-05T13:25:42", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "SNAP270917C00010000", "bid": 0.33, "bid_size": 127.0, "ask": 0.38, "ask_size": 379.0, "iv": 0.7, "open_interest": 52.0, "volume": 57.0, "delta": 0.2507, "gamma": 0.0983, "vega": 0.0147, "theta": -0.0016, "rho": 0.0075, "theo": 0.3531, "change": -0.08, "open": 0.37, "high": 0.37, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T11:48:34", "percent_change": -19.0476, "prev_day_close": 0.420000001788139}, {"option": "SNAP270917P00010000", "bid": 5.1, "bid_size": 936.0, "ask": 5.25, "ask_size": 433.0, "iv": 0.7044, "open_interest": 160.0, "volume": 0.0, "delta": -0.817, "gamma": 0.1253, "vega": 0.0114, "theta": -0.0017, "rho": -0.0262, "theo": 5.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:44:54", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SNAP280121C00001000", "bid": 3.95, "bid_size": 2336.0, "ask": 5.2, "ask_size": 2312.0, "iv": 2.2684, "open_interest": 447.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0069, "vega": 0.0017, "theta": 0.0, "rho": 0.0103, "theo": 4.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-05T14:22:33", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "SNAP280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1860.0, "iv": 0.8873, "open_interest": 1868.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.007, "vega": 0.0018, "theta": -0.0002, "rho": -0.001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:37:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNAP280121C00002000", "bid": 3.1, "bid_size": 2937.0, "ask": 3.35, "ask_size": 1744.0, "iv": 0.7396, "open_interest": 1698.0, "volume": 7.0, "delta": 0.953, "gamma": 0.0274, "vega": 0.0058, "theta": -0.0001, "rho": 0.0183, "theo": 3.2085, "change": -0.125, "open": 3.3, "high": 3.3, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T10:25:04", "percent_change": -3.7037, "prev_day_close": 3.375}, {"option": "SNAP280121P00002000", "bid": 0.08, "bid_size": 341.0, "ask": 0.14, "ask_size": 1326.0, "iv": 0.6958, "open_interest": 521.0, "volume": 5000.0, "delta": -0.0529, "gamma": 0.0281, "vega": 0.0059, "theta": -0.0005, "rho": -0.0041, "theo": 0.1193, "change": -0.03, "open": 0.1, "high": 0.14, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:53:46", "percent_change": -21.4286, "prev_day_close": 0.140000000596046}, {"option": "SNAP280121C00003000", "bid": 2.3, "bid_size": 4003.0, "ask": 2.81, "ask_size": 2410.0, "iv": 0.7291, "open_interest": 4408.0, "volume": 1.0, "delta": 0.8753, "gamma": 0.0572, "vega": 0.0116, "theta": -0.0006, "rho": 0.0222, "theo": 2.4933, "change": -0.03, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:43:44", "percent_change": -1.14068, "prev_day_close": 2.62999999523163}, {"option": "SNAP280121P00003000", "bid": 0.33, "bid_size": 68.0, "ask": 0.39, "ask_size": 1323.0, "iv": 0.6821, "open_interest": 2927.0, "volume": 5000.0, "delta": -0.1331, "gamma": 0.0594, "vega": 0.0117, "theta": -0.0009, "rho": -0.0104, "theo": 0.3533, "change": 0.025, "open": 0.33, "high": 0.39, "low": 0.33, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T10:53:46", "percent_change": 7.93651, "prev_day_close": 0.314999997615814}, {"option": "SNAP280121C00004000", "bid": 1.88, "bid_size": 281.0, "ask": 1.97, "ask_size": 313.0, "iv": 0.6595, "open_interest": 6403.0, "volume": 25.0, "delta": 0.7762, "gamma": 0.0833, "vega": 0.0166, "theta": -0.001, "rho": 0.023, "theo": 1.9358, "change": -0.23, "open": 2.0, "high": 2.0, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T11:03:23", "percent_change": -10.7981, "prev_day_close": 2.12999999523163}, {"option": "SNAP280121P00004000", "bid": 0.74, "bid_size": 12.0, "ask": 0.76, "ask_size": 10.0, "iv": 0.6654, "open_interest": 9045.0, "volume": 10.0, "delta": -0.2371, "gamma": 0.0881, "vega": 0.0168, "theta": -0.0012, "rho": -0.0183, "theo": 0.7511, "change": 0.03, "open": 0.73, "high": 0.76, "low": 0.73, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T11:50:07", "percent_change": 4.22535, "prev_day_close": 0.71000000834465}, {"option": "SNAP280121C00005000", "bid": 1.51, "bid_size": 1.0, "ask": 1.54, "ask_size": 69.0, "iv": 0.6687, "open_interest": 21596.0, "volume": 807.0, "delta": 0.6748, "gamma": 0.0999, "vega": 0.0198, "theta": -0.0013, "rho": 0.022, "theo": 1.5164, "change": -0.16, "open": 1.56, "high": 1.6, "low": 1.5, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T11:41:42", "percent_change": -9.52381, "prev_day_close": 1.68000000715256}, {"option": "SNAP280121P00005000", "bid": 1.26, "bid_size": 272.0, "ask": 1.33, "ask_size": 167.0, "iv": 0.6646, "open_interest": 24875.0, "volume": 129.0, "delta": -0.3459, "gamma": 0.1081, "vega": 0.02, "theta": -0.0015, "rho": -0.0262, "theo": 1.2947, "change": 0.08, "open": 1.28, "high": 1.33, "low": 1.28, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T10:34:37", "percent_change": 6.4, "prev_day_close": 1.25}, {"option": "SNAP280121C00007000", "bid": 0.95, "bid_size": 40.0, "ask": 0.99, "ask_size": 30.0, "iv": 0.6719, "open_interest": 31470.0, "volume": 232.0, "delta": 0.4999, "gamma": 0.109, "vega": 0.0218, "theta": -0.0016, "rho": 0.018, "theo": 0.9676, "change": -0.11, "open": 1.04, "high": 1.05, "low": 0.95, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T11:54:35", "percent_change": -10.0917, "prev_day_close": 1.08999997377396}, {"option": "SNAP280121P00007000", "bid": 2.63, "bid_size": 1815.0, "ask": 2.84, "ask_size": 1075.0, "iv": 0.6891, "open_interest": 11551.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.1252, "vega": 0.0212, "theta": -0.0016, "rho": -0.0377, "theo": 2.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-05T12:36:28", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SNAP280121C00010000", "bid": 0.53, "bid_size": 97.0, "ask": 0.58, "ask_size": 62.0, "iv": 0.6902, "open_interest": 72713.0, "volume": 1370.0, "delta": 0.3267, "gamma": 0.0955, "vega": 0.0197, "theta": -0.0015, "rho": 0.0127, "theo": 0.5532, "change": -0.095, "open": 0.6, "high": 0.66, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T11:14:15", "percent_change": -14.9606, "prev_day_close": 0.635000020265579}, {"option": "SNAP280121P00010000", "bid": 5.1, "bid_size": 3501.0, "ask": 5.4, "ask_size": 1049.0, "iv": 0.6825, "open_interest": 3879.0, "volume": 202.0, "delta": -0.75, "gamma": 0.1243, "vega": 0.0161, "theta": -0.0014, "rho": -0.0386, "theo": 5.2608, "change": 0.075, "open": 5.2, "high": 5.25, "low": 5.2, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T11:38:15", "percent_change": 1.44928, "prev_day_close": 5.17499995231628}, {"option": "SNAP280121C00012000", "bid": 0.38, "bid_size": 137.0, "ask": 0.46, "ask_size": 493.0, "iv": 0.7103, "open_interest": 19778.0, "volume": 2.0, "delta": 0.255, "gamma": 0.0831, "vega": 0.0175, "theta": -0.0013, "rho": 0.0101, "theo": 0.4087, "change": -0.06, "open": 0.42, "high": 0.42, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T11:41:58", "percent_change": -12.766, "prev_day_close": 0.469999983906746}, {"option": "SNAP280121P00012000", "bid": 6.95, "bid_size": 3391.0, "ask": 7.25, "ask_size": 976.0, "iv": 0.6747, "open_interest": 834.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.1194, "vega": 0.011, "theta": -0.0011, "rho": -0.0306, "theo": 7.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-10-30T13:09:16", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SNAP280121C00015000", "bid": 0.27, "bid_size": 3.0, "ask": 0.29, "ask_size": 29.0, "iv": 0.7244, "open_interest": 53464.0, "volume": 5175.0, "delta": 0.1858, "gamma": 0.067, "vega": 0.0146, "theta": -0.0012, "rho": 0.0075, "theo": 0.2822, "change": -0.045, "open": 0.3, "high": 0.31, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T11:32:59", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "SNAP280121P00015000", "bid": 9.85, "bid_size": 3428.0, "ask": 10.15, "ask_size": 973.0, "iv": 0.0, "open_interest": 1120.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0937, "vega": 0.004, "theta": -0.0008, "rho": -0.0131, "theo": 10.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T09:51:47", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SNAP290119C00001000", "bid": 3.85, "bid_size": 202.0, "ask": 4.35, "ask_size": 520.0, "iv": 0.47, "open_interest": 11.0, "volume": 3.0, "delta": 0.9875, "gamma": 0.0086, "vega": 0.0038, "theta": 0.0, "rho": 0.0159, "theo": 4.1704, "change": 0.16, "open": 4.0, "high": 4.35, "low": 4.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-06T11:10:02", "percent_change": 4.10256, "prev_day_close": 3.90000009536743}, {"option": "SNAP290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 935.0, "iv": 0.7273, "open_interest": 1.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0089, "vega": 0.0038, "theta": -0.0002, "rho": -0.0036, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T13:12:41", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SNAP290119C00002000", "bid": 3.3, "bid_size": 1611.0, "ask": 3.6, "ask_size": 1089.0, "iv": 0.7067, "open_interest": 435.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0254, "vega": 0.0094, "theta": 0.0, "rho": 0.0277, "theo": 3.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-05T14:15:37", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SNAP290119P00002000", "bid": 0.17, "bid_size": 775.0, "ask": 0.29, "ask_size": 1561.0, "iv": 0.6754, "open_interest": 40.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0269, "vega": 0.0096, "theta": -0.0004, "rho": -0.0105, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:48:29", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "SNAP290119C00003000", "bid": 2.6, "bid_size": 2292.0, "ask": 3.0, "ask_size": 1030.0, "iv": 0.6343, "open_interest": 210.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.044, "vega": 0.0159, "theta": -0.0004, "rho": 0.033, "theo": 2.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-05T14:07:18", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "SNAP290119P00003000", "bid": 0.52, "bid_size": 756.0, "ask": 0.63, "ask_size": 1342.0, "iv": 0.6667, "open_interest": 163.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0478, "vega": 0.0163, "theta": -0.0006, "rho": -0.0219, "theo": 0.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T14:07:18", "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "SNAP290119C00004000", "bid": 2.25, "bid_size": 2057.0, "ask": 2.57, "ask_size": 1186.0, "iv": 0.6664, "open_interest": 601.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.058, "vega": 0.021, "theta": -0.0006, "rho": 0.0346, "theo": 2.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T15:46:56", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "SNAP290119P00004000", "bid": 1.0, "bid_size": 957.0, "ask": 1.1, "ask_size": 253.0, "iv": 0.6626, "open_interest": 482.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0649, "vega": 0.0216, "theta": -0.0009, "rho": -0.0344, "theo": 1.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T15:37:53", "percent_change": 0.0, "prev_day_close": 1.03500002622604}, {"option": "SNAP290119C00005000", "bid": 2.0, "bid_size": 170.0, "ask": 2.36, "ask_size": 1377.0, "iv": 0.7156, "open_interest": 2284.0, "volume": 129.0, "delta": 0.7344, "gamma": 0.0679, "vega": 0.0247, "theta": -0.0008, "rho": 0.0346, "theo": 2.0577, "change": -0.23, "open": 2.16, "high": 2.16, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:05:13", "percent_change": -10.3139, "prev_day_close": 2.23000001907349}, {"option": "SNAP290119P00005000", "bid": 1.58, "bid_size": 872.0, "ask": 1.7, "ask_size": 346.0, "iv": 0.6654, "open_interest": 523.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0786, "vega": 0.0251, "theta": -0.001, "rho": -0.0459, "theo": 1.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:48:29", "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "SNAP290119C00007000", "bid": 1.51, "bid_size": 1.0, "ask": 1.58, "ask_size": 79.0, "iv": 0.6664, "open_interest": 2750.0, "volume": 107.0, "delta": 0.6122, "gamma": 0.0783, "vega": 0.0286, "theta": -0.001, "rho": 0.0323, "theo": 1.5486, "change": -0.135, "open": 1.6, "high": 1.61, "low": 1.53, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T11:30:06", "percent_change": -7.9646, "prev_day_close": 1.69499999284744}, {"option": "SNAP290119P00007000", "bid": 2.96, "bid_size": 1217.0, "ask": 3.1, "ask_size": 203.0, "iv": 0.6667, "open_interest": 288.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0981, "vega": 0.028, "theta": -0.0012, "rho": -0.0632, "theo": 3.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-10-30T09:31:47", "percent_change": 0.0, "prev_day_close": 3.52999997138977}, {"option": "SNAP290119C00010000", "bid": 1.05, "bid_size": 41.0, "ask": 1.12, "ask_size": 72.0, "iv": 0.6754, "open_interest": 7995.0, "volume": 137.0, "delta": 0.474, "gamma": 0.0801, "vega": 0.0295, "theta": -0.0011, "rho": 0.0274, "theo": 1.0811, "change": -0.145, "open": 1.2, "high": 1.24, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T11:30:08", "percent_change": -12.0332, "prev_day_close": 1.2049999833107}, {"option": "SNAP290119P00010000", "bid": 5.35, "bid_size": 1305.0, "ask": 5.6, "ask_size": 340.0, "iv": 0.6693, "open_interest": 279.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.1156, "vega": 0.0256, "theta": -0.0012, "rho": -0.072, "theo": 5.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-28T09:54:23", "percent_change": 0.0, "prev_day_close": 5.32500004768372}], "symbol": "SNAP", "security_type": "stock", "exchange_id": 3, "current_price": 4.95, "price_change": -0.14, "price_change_percent": -2.7505, "bid": 4.95, "ask": 4.96, "bid_size": 13300, "ask_size": 20700, "open": 5.065, "high": 5.095, "low": 4.9, "close": 4.95, "prev_day_close": 5.09, "volume": 16675352, "iv30": 59.83, "iv30_change": -8.48, "iv30_change_percent": -12.414, "seqno": 53968003839, "last_trade_time": "2026-11-06T11:56:20", "tick": "down"}, "symbol": "SNAP"}