{"timestamp": "2026-11-09 23:29:32", "data": {"options": [{"option": "SNDA261120C00020000", "bid": 12.0, "bid_size": 41.0, "ask": 15.4, "ask_size": 7.0, "iv": 2.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0088, "vega": 0.0037, "theta": -0.0379, "rho": 0.0022, "theo": 13.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "SNDA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 2.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0079, "vega": 0.0046, "theta": -0.0354, "rho": -0.0005, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDA261120C00022500", "bid": 9.5, "bid_size": 42.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.7332, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0135, "vega": 0.0051, "theta": -0.0418, "rho": 0.0028, "theo": 10.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SNDA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0124, "vega": 0.0061, "theta": -0.039, "rho": -0.0007, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDA261120C00025000", "bid": 7.0, "bid_size": 42.0, "ask": 9.7, "ask_size": 5.0, "iv": 1.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0217, "vega": 0.0071, "theta": -0.0454, "rho": 0.0034, "theo": 8.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SNDA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0202, "vega": 0.0081, "theta": -0.0427, "rho": -0.001, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDA261120C00030000", "bid": 2.4, "bid_size": 42.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0723, "vega": 0.0148, "theta": -0.0513, "rho": 0.0046, "theo": 3.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "SNDA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.5904, "open_interest": 72.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0685, "vega": 0.0157, "theta": -0.049, "rho": -0.0024, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T09:37:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNDA261120C00035000", "bid": 0.15, "bid_size": 6.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.282, "gamma": 0.113, "vega": 0.0195, "theta": -0.0469, "rho": 0.0025, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SNDA261120P00035000", "bid": 0.7, "bid_size": 44.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.1104, "vega": 0.0193, "theta": -0.0456, "rho": -0.0094, "theo": 2.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-09T12:19:08", "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "SNDA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.029, "open_interest": 149.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0389, "vega": 0.0111, "theta": -0.0417, "rho": 0.0011, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-20T12:51:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDA261120P00040000", "bid": 5.4, "bid_size": 43.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0385, "vega": 0.011, "theta": -0.0404, "rho": -0.013, "theo": 7.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SNDA261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0206, "vega": 0.0077, "theta": -0.0377, "rho": 0.0007, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDA261120P00045000", "bid": 10.4, "bid_size": 41.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0204, "vega": 0.0077, "theta": -0.036, "rho": -0.0152, "theo": 12.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SNDA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.7386, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0133, "vega": 0.006, "theta": -0.0346, "rho": 0.0005, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SNDA261120P00050000", "bid": 15.4, "bid_size": 42.0, "ask": 18.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0132, "vega": 0.006, "theta": -0.0324, "rho": -0.0172, "theo": 17.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "SNDA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 98.0, "iv": 2.013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0096, "vega": 0.0049, "theta": -0.0322, "rho": 0.0004, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SNDA261120P00055000", "bid": 20.4, "bid_size": 40.0, "ask": 23.5, "ask_size": 13.0, "iv": 1.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0095, "vega": 0.0049, "theta": -0.0295, "rho": -0.0191, "theo": 22.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "SNDA261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 97.0, "iv": 2.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0074, "vega": 0.0042, "theta": -0.0302, "rho": 0.0003, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SNDA261120P00060000", "bid": 25.4, "bid_size": 40.0, "ask": 28.5, "ask_size": 13.0, "iv": 1.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0073, "vega": 0.0042, "theta": -0.027, "rho": -0.021, "theo": 27.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "SNDA261218C00020000", "bid": 11.9, "bid_size": 43.0, "ask": 15.2, "ask_size": 5.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0091, "vega": 0.01, "theta": -0.0128, "rho": 0.0112, "theo": 13.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SNDA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 1.2281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0087, "vega": 0.0105, "theta": -0.0134, "rho": -0.0019, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SNDA261218C00022500", "bid": 9.4, "bid_size": 42.0, "ask": 13.0, "ask_size": 11.0, "iv": 1.0135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.014, "vega": 0.0135, "theta": -0.0147, "rho": 0.0133, "theo": 10.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SNDA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.9974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0135, "vega": 0.0139, "theta": -0.0152, "rho": -0.0027, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDA261218C00025000", "bid": 7.0, "bid_size": 42.0, "ask": 10.6, "ask_size": 7.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0219, "vega": 0.0183, "theta": -0.0168, "rho": 0.0156, "theo": 8.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SNDA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0214, "vega": 0.0186, "theta": -0.0171, "rho": -0.0039, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SNDA261218C00030000", "bid": 2.6, "bid_size": 45.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0584, "vega": 0.0335, "theta": -0.021, "rho": 0.0183, "theo": 3.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "SNDA261218P00030000", "bid": 0.25, "bid_size": 7.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.4734, "open_interest": 7.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0577, "vega": 0.0336, "theta": -0.0211, "rho": -0.0095, "theo": 0.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:26:53", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SNDA261218C00035000", "bid": 0.05, "bid_size": 991.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.0838, "vega": 0.041, "theta": -0.0218, "rho": 0.0112, "theo": 1.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SNDA261218P00035000", "bid": 1.45, "bid_size": 52.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0836, "vega": 0.041, "theta": -0.0215, "rho": -0.0244, "theo": 2.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SNDA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.5836, "open_interest": 39.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0425, "vega": 0.0274, "theta": -0.0188, "rho": 0.0053, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T15:54:07", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNDA261218P00040000", "bid": 5.1, "bid_size": 42.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0427, "vega": 0.0274, "theta": -0.0182, "rho": -0.03, "theo": 7.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SNDA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.7885, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0242, "vega": 0.0194, "theta": -0.0163, "rho": 0.0032, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SNDA261218P00045000", "bid": 10.4, "bid_size": 42.0, "ask": 13.2, "ask_size": 15.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0247, "vega": 0.0193, "theta": -0.0154, "rho": -0.0304, "theo": 12.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SNDA261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0159, "vega": 0.0148, "theta": -0.0144, "rho": 0.0022, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNDA261218P00050000", "bid": 15.3, "bid_size": 30.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0164, "vega": 0.0146, "theta": -0.0133, "rho": -0.0299, "theo": 16.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "SNDA270115C00020000", "bid": 12.0, "bid_size": 44.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.8296, "open_interest": 1.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0109, "vega": 0.0152, "theta": -0.0106, "rho": 0.0158, "theo": 13.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-18T12:32:18", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SNDA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0098, "vega": 0.0171, "theta": -0.0108, "rho": -0.0045, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNDA270115C00022500", "bid": 9.8, "bid_size": 40.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.016, "vega": 0.0208, "theta": -0.0121, "rho": 0.0196, "theo": 11.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SNDA270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.7885, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0147, "vega": 0.0224, "theta": -0.0122, "rho": -0.0063, "theo": 0.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNDA270115C00025000", "bid": 7.2, "bid_size": 43.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0236, "vega": 0.0278, "theta": -0.0138, "rho": 0.0232, "theo": 8.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SNDA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0222, "vega": 0.0291, "theta": -0.0138, "rho": -0.009, "theo": 0.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNDA270115C00030000", "bid": 2.85, "bid_size": 45.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4877, "open_interest": 4.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0511, "vega": 0.0471, "theta": -0.0167, "rho": 0.0274, "theo": 4.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-09-21T10:29:35", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SNDA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.3365, "open_interest": 32.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0494, "vega": 0.0475, "theta": -0.0165, "rho": -0.0201, "theo": 1.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T13:47:53", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SNDA270115C00035000", "bid": 0.5, "bid_size": 404.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.5134, "open_interest": 1.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0676, "vega": 0.0546, "theta": -0.0164, "rho": 0.0193, "theo": 1.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "SNDA270115P00035000", "bid": 1.85, "bid_size": 15.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4045, "open_interest": 5.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0666, "vega": 0.0544, "theta": -0.0159, "rho": -0.0439, "theo": 3.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-10-09T10:02:37", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SNDA270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.5988, "open_interest": 194.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0415, "vega": 0.0386, "theta": -0.013, "rho": 0.0098, "theo": 0.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:42:52", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SNDA270115P00040000", "bid": 5.2, "bid_size": 44.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.1807, "open_interest": 15.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0412, "vega": 0.0385, "theta": -0.0121, "rho": -0.0632, "theo": 7.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SNDA270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.6083, "open_interest": 20.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0244, "vega": 0.0266, "theta": -0.0104, "rho": 0.0057, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SNDA270115P00045000", "bid": 10.4, "bid_size": 43.0, "ask": 13.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0245, "vega": 0.0267, "theta": -0.0091, "rho": -0.0691, "theo": 12.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-05-28T09:30:03", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SNDA270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.7419, "open_interest": 2.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0157, "vega": 0.0194, "theta": -0.0085, "rho": 0.0038, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-11T09:30:23", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SNDA270115P00050000", "bid": 15.1, "bid_size": 30.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0162, "vega": 0.0197, "theta": -0.0069, "rho": -0.0667, "theo": 17.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "SNDA270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.6972, "open_interest": 3.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0109, "vega": 0.015, "theta": -0.0072, "rho": 0.0027, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:54:47", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SNDA270115P00055000", "bid": 20.3, "bid_size": 30.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0117, "vega": 0.0152, "theta": -0.0052, "rho": -0.0615, "theo": 21.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "SNDA270416C00020000", "bid": 12.2, "bid_size": 30.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0102, "vega": 0.0278, "theta": -0.0034, "rho": 0.0519, "theo": 13.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SNDA270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0097, "vega": 0.0278, "theta": -0.0051, "rho": -0.0105, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SNDA270416C00022500", "bid": 10.0, "bid_size": 43.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0149, "vega": 0.0377, "theta": -0.0049, "rho": 0.0618, "theo": 11.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SNDA270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0145, "vega": 0.0376, "theta": -0.0062, "rho": -0.0154, "theo": 0.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SNDA270416C00025000", "bid": 7.6, "bid_size": 40.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0212, "vega": 0.0496, "theta": -0.0064, "rho": 0.0698, "theo": 9.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SNDA270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.021, "vega": 0.0495, "theta": -0.0075, "rho": -0.0224, "theo": 0.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SNDA270416C00030000", "bid": 4.1, "bid_size": 11.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.037, "vega": 0.0751, "theta": -0.0093, "rho": 0.0727, "theo": 5.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SNDA270416P00030000", "bid": 0.3, "bid_size": 392.0, "ask": 2.75, "ask_size": 30.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0373, "vega": 0.0752, "theta": -0.0099, "rho": -0.0446, "theo": 2.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SNDA270416C00035000", "bid": 1.7, "bid_size": 9.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.045, "vega": 0.0861, "theta": -0.0105, "rho": 0.056, "theo": 2.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SNDA270416P00035000", "bid": 2.95, "bid_size": 5.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0463, "vega": 0.0861, "theta": -0.0106, "rho": -0.0729, "theo": 4.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SNDA270416C00040000", "bid": 0.15, "bid_size": 13.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.4568, "open_interest": 3.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0382, "vega": 0.0753, "theta": -0.0095, "rho": 0.0361, "theo": 1.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SNDA270416P00040000", "bid": 6.2, "bid_size": 46.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.3937, "open_interest": 1.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0404, "vega": 0.0739, "theta": -0.0091, "rho": -0.0898, "theo": 7.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SNDA270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.4234, "open_interest": 3.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0278, "vega": 0.0586, "theta": -0.0079, "rho": 0.0229, "theo": 0.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SNDA270416P00045000", "bid": 10.3, "bid_size": 44.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0308, "vega": 0.0547, "theta": -0.007, "rho": -0.09, "theo": 12.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SNDA270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.4896, "open_interest": 5.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0198, "vega": 0.0447, "theta": -0.0064, "rho": 0.0152, "theo": 0.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDA270416P00050000", "bid": 15.1, "bid_size": 42.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0233, "vega": 0.0375, "theta": -0.0051, "rho": -0.0768, "theo": 17.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "SNDA270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0144, "vega": 0.0345, "theta": -0.0052, "rho": 0.0106, "theo": 0.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SNDA270416P00055000", "bid": 20.2, "bid_size": 30.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0182, "vega": 0.0241, "theta": -0.0034, "rho": -0.059, "theo": 21.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SNDA270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0107, "vega": 0.0272, "theta": -0.0043, "rho": 0.0077, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SNDA270416P00060000", "bid": 25.2, "bid_size": 30.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0156, "vega": 0.0134, "theta": -0.0023, "rho": -0.0356, "theo": 26.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-08-25T15:37:47", "percent_change": 0.0, "prev_day_close": 27.5500001907349}], "symbol": "SNDA", "security_type": "stock", "exchange_id": 3, "current_price": 33.22, "price_change": 0.44, "price_change_percent": 1.3423, "bid": 32.34, "ask": 44.0, "bid_size": 200, "ask_size": 100, "open": 33.31, "high": 33.66, "low": 32.49, "close": 33.22, "prev_day_close": 32.78, "volume": 658962, "iv30": 41.443, "iv30_change": -2.624, "iv30_change_percent": -5.9546, "seqno": 10402925506, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SNDA"}