{"timestamp": "2026-10-26 03:13:51", "data": {"options": [{"option": "SNDC261120C00001000", "bid": 2.8, "bid_size": 402.0, "ask": 3.7, "ask_size": 402.0, "iv": 2.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0116, "vega": 0.0005, "theta": -0.0026, "rho": 0.0004, "theo": 3.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SNDC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 401.0, "iv": 4.8823, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0113, "vega": 0.0005, "theta": -0.0025, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDC261120C00002000", "bid": 1.85, "bid_size": 400.0, "ask": 2.65, "ask_size": 400.0, "iv": 1.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0455, "vega": 0.0013, "theta": -0.0046, "rho": 0.001, "theo": 2.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SNDC261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 2.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0451, "vega": 0.0013, "theta": -0.0045, "rho": -0.0002, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNDC261120C00003000", "bid": 1.0, "bid_size": 402.0, "ask": 1.8, "ask_size": 402.0, "iv": 1.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.1306, "vega": 0.0028, "theta": -0.0074, "rho": 0.0015, "theo": 1.4117, "change": 0.0, "open": 0.0, "high": 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": "SNDC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 401.0, "iv": 1.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.1304, "vega": 0.0028, "theta": -0.0074, "rho": -0.0006, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDC261120C00004000", "bid": 0.45, "bid_size": 415.0, "ask": 1.15, "ask_size": 415.0, "iv": 1.4853, "open_interest": 51.0, "volume": 1.0, "delta": 0.6347, "gamma": 0.2417, "vega": 0.0044, "theta": -0.0104, "rho": 0.0015, "theo": 0.7245, "change": -0.15, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T12:55:38", "percent_change": -15.0, "prev_day_close": 0.825000017881394}, {"option": "SNDC261120P00004000", "bid": 0.2, "bid_size": 402.0, "ask": 0.8, "ask_size": 402.0, "iv": 1.3595, "open_interest": 1.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.2421, "vega": 0.0044, "theta": -0.0104, "rho": -0.0014, "theo": 0.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T14:11:32", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "SNDC261120C00005000", "bid": 0.2, "bid_size": 401.0, "ask": 0.75, "ask_size": 401.0, "iv": 1.5753, "open_interest": 3.0, "volume": 2.0, "delta": 0.4018, "gamma": 0.2432, "vega": 0.0045, "theta": -0.0109, "rho": 0.001, "theo": 0.3688, "change": -0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T13:19:48", "percent_change": -18.1818, "prev_day_close": 0.475000001490116}, {"option": "SNDC261120P00005000", "bid": 0.85, "bid_size": 402.0, "ask": 1.45, "ask_size": 400.0, "iv": 1.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.2442, "vega": 0.0045, "theta": -0.011, "rho": -0.0023, "theo": 1.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "SNDC261120C00006000", "bid": 0.05, "bid_size": 202.0, "ask": 0.55, "ask_size": 416.0, "iv": 1.664, "open_interest": 103.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.1879, "vega": 0.0038, "theta": -0.0097, "rho": 0.0007, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T14:13:13", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SNDC261120P00006000", "bid": 1.6, "bid_size": 402.0, "ask": 2.35, "ask_size": 42.0, "iv": 1.4718, "open_interest": 91.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.1894, "vega": 0.0038, "theta": -0.0098, "rho": -0.0028, "theo": 1.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-21T10:22:47", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SNDC261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.4117, "open_interest": 212.0, "volume": 3.0, "delta": 0.1744, "gamma": 0.1397, "vega": 0.003, "theta": -0.0083, "rho": 0.0005, "theo": 0.1397, "change": -0.1, "open": 0.07, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:44:02", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "SNDC261120P00007000", "bid": 2.45, "bid_size": 402.0, "ask": 3.3, "ask_size": 42.0, "iv": 1.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.1417, "vega": 0.003, "theta": -0.0084, "rho": -0.0031, "theo": 2.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SNDC261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 401.0, "iv": 2.0828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.1055, "vega": 0.0024, "theta": -0.007, "rho": 0.0003, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-14T13:17:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNDC261120P00008000", "bid": 3.3, "bid_size": 400.0, "ask": 4.3, "ask_size": 42.0, "iv": 1.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.1081, "vega": 0.0024, "theta": -0.0072, "rho": -0.0032, "theo": 3.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SNDC261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 2.2294, "open_interest": 4.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0817, "vega": 0.002, "theta": -0.0059, "rho": 0.0002, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T09:54:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNDC261120P00009000", "bid": 4.2, "bid_size": 400.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0847, "vega": 0.0019, "theta": -0.0061, "rho": -0.0032, "theo": 4.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "SNDC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 2.4201, "open_interest": 1.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0647, "vega": 0.0016, "theta": -0.005, "rho": 0.0002, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-29T09:35:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNDC261120P00010000", "bid": 5.0, "bid_size": 400.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0681, "vega": 0.0015, "theta": -0.0053, "rho": -0.003, "theo": 5.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SNDC261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 410.0, "iv": 2.4988, "open_interest": 34.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0523, "vega": 0.0013, "theta": -0.0044, "rho": 0.0001, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-25T13:02:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDC261120P00011000", "bid": 5.9, "bid_size": 402.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0558, "vega": 0.0012, "theta": -0.0047, "rho": -0.0029, "theo": 6.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SNDC261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 401.0, "iv": 2.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.043, "vega": 0.0011, "theta": -0.0038, "rho": 0.0001, "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": 0.174999997019768}, {"option": "SNDC261120P00012000", "bid": 6.8, "bid_size": 402.0, "ask": 8.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0464, "vega": 0.001, "theta": -0.0041, "rho": -0.0027, "theo": 7.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-17T14:10:34", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SNDC261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 401.0, "iv": 2.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0359, "vega": 0.001, "theta": -0.0033, "rho": 0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDC261120P00013000", "bid": 7.7, "bid_size": 402.0, "ask": 9.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.039, "vega": 0.0008, "theta": -0.0036, "rho": -0.0024, "theo": 8.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SNDC261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 401.0, "iv": 2.8947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0303, "vega": 0.0008, "theta": -0.0029, "rho": 0.0001, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDC261120P00014000", "bid": 8.7, "bid_size": 402.0, "ask": 10.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0329, "vega": 0.0007, "theta": -0.0032, "rho": -0.0022, "theo": 9.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SNDC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 401.0, "iv": 3.0035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0259, "vega": 0.0007, "theta": -0.0026, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDC261120P00015000", "bid": 9.7, "bid_size": 402.0, "ask": 11.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0277, "vega": 0.0005, "theta": -0.0028, "rho": -0.0017, "theo": 10.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SNDC261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 401.0, "iv": 3.1036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0224, "vega": 0.0006, "theta": -0.0023, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDC261120P00016000", "bid": 10.7, "bid_size": 402.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0233, "vega": 0.0004, "theta": -0.0024, "rho": -0.0016, "theo": 11.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SNDC261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 401.0, "iv": 3.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0195, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDC261120P00017000", "bid": 11.7, "bid_size": 402.0, "ask": 13.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0197, "vega": 0.0003, "theta": -0.0021, "rho": -0.0011, "theo": 12.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SNDC261218C00001000", "bid": 2.45, "bid_size": 320.0, "ask": 3.7, "ask_size": 320.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0156, "vega": 0.0013, "theta": -0.0036, "rho": 0.0008, "theo": 3.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-15T14:24:50", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SNDC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 3.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0152, "vega": 0.0013, "theta": -0.0035, "rho": -0.0004, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SNDC261218C00002000", "bid": 1.5, "bid_size": 320.0, "ask": 2.75, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0479, "vega": 0.0027, "theta": -0.005, "rho": 0.0017, "theo": 2.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SNDC261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 382.0, "iv": 2.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0474, "vega": 0.0027, "theta": -0.005, "rho": -0.0008, "theo": 0.209, "change": 0.0, "open": 0.0, "high": 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": "SNDC261218C00003000", "bid": 0.75, "bid_size": 320.0, "ask": 1.95, "ask_size": 320.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.1048, "vega": 0.0045, "theta": -0.0063, "rho": 0.0024, "theo": 1.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SNDC261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 382.0, "iv": 1.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.1045, "vega": 0.0045, "theta": -0.0063, "rho": -0.0016, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SNDC261218C00004000", "bid": 0.2, "bid_size": 567.0, "ask": 1.35, "ask_size": 402.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.1635, "vega": 0.0062, "theta": -0.0075, "rho": 0.0025, "theo": 0.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SNDC261218P00004000", "bid": 0.35, "bid_size": 116.0, "ask": 1.1, "ask_size": 351.0, "iv": 1.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.1638, "vega": 0.0062, "theta": -0.0075, "rho": -0.003, "theo": 0.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "SNDC261218C00005000", "bid": 0.05, "bid_size": 423.0, "ask": 1.05, "ask_size": 423.0, "iv": 1.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.1727, "vega": 0.0066, "theta": -0.0081, "rho": 0.0021, "theo": 0.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SNDC261218P00005000", "bid": 0.95, "bid_size": 123.0, "ask": 1.85, "ask_size": 323.0, "iv": 1.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.1738, "vega": 0.0066, "theta": -0.0082, "rho": -0.0044, "theo": 1.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "SNDC261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 1.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.1543, "vega": 0.0063, "theta": -0.0083, "rho": 0.0017, "theo": 0.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNDC261218P00006000", "bid": 1.75, "bid_size": 320.0, "ask": 2.9, "ask_size": 327.0, "iv": 1.6329, "open_interest": 93.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.1559, "vega": 0.0063, "theta": -0.0084, "rho": -0.0056, "theo": 2.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-21T10:22:47", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SNDC261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 372.0, "iv": 1.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.1338, "vega": 0.0058, "theta": -0.0082, "rho": 0.0014, "theo": 0.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SNDC261218P00007000", "bid": 2.6, "bid_size": 322.0, "ask": 3.8, "ask_size": 42.0, "iv": 1.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.1358, "vega": 0.0058, "theta": -0.0083, "rho": -0.0066, "theo": 3.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SNDC261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 372.0, "iv": 1.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.1166, "vega": 0.0054, "theta": -0.0079, "rho": 0.0012, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 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": "SNDC261218P00008000", "bid": 3.4, "bid_size": 320.0, "ask": 4.7, "ask_size": 42.0, "iv": 1.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.1191, "vega": 0.0053, "theta": -0.0081, "rho": -0.0072, "theo": 4.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SNDC261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 372.0, "iv": 1.7382, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.1029, "vega": 0.005, "theta": -0.0076, "rho": 0.001, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SNDC261218P00009000", "bid": 4.2, "bid_size": 320.0, "ask": 5.7, "ask_size": 42.0, "iv": 1.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.1057, "vega": 0.0049, "theta": -0.0078, "rho": -0.0077, "theo": 5.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SNDC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 372.0, "iv": 1.8249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0918, "vega": 0.0046, "theta": -0.0074, "rho": 0.0009, "theo": 0.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDC261218P00010000", "bid": 5.1, "bid_size": 322.0, "ask": 6.6, "ask_size": 42.0, "iv": 1.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.095, "vega": 0.0045, "theta": -0.0076, "rho": -0.0084, "theo": 5.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SNDC261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 372.0, "iv": 1.8895, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0828, "vega": 0.0043, "theta": -0.0071, "rho": 0.0008, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 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": "SNDC261218P00011000", "bid": 5.9, "bid_size": 320.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0864, "vega": 0.0042, "theta": -0.0074, "rho": -0.0086, "theo": 6.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SNDC261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 372.0, "iv": 1.9954, "open_interest": 0.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0753, "vega": 0.004, "theta": -0.0068, "rho": 0.0007, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 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": "SNDC261218P00012000", "bid": 6.8, "bid_size": 322.0, "ask": 8.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0793, "vega": 0.0039, "theta": -0.0072, "rho": -0.009, "theo": 7.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "SNDC270219C00001000", "bid": 2.25, "bid_size": 100.0, "ask": 3.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0137, "vega": 0.0022, "theta": -0.0029, "rho": 0.0013, "theo": 3.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-18T12:39:42", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SNDC270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.013, "vega": 0.0022, "theta": -0.0028, "rho": -0.0014, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SNDC270219C00002000", "bid": 1.45, "bid_size": 100.0, "ask": 2.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0391, "vega": 0.0045, "theta": -0.0038, "rho": 0.0028, "theo": 2.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-15T09:38:53", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "SNDC270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 160.0, "iv": 1.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0382, "vega": 0.0045, "theta": -0.0038, "rho": -0.0027, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SNDC270219C00003000", "bid": 0.8, "bid_size": 100.0, "ask": 2.25, "ask_size": 100.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0753, "vega": 0.0067, "theta": -0.0044, "rho": 0.004, "theo": 1.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "SNDC270219P00003000", "bid": 0.05, "bid_size": 135.0, "ask": 1.0, "ask_size": 160.0, "iv": 1.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0746, "vega": 0.0067, "theta": -0.0044, "rho": -0.0044, "theo": 0.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SNDC270219C00004000", "bid": 0.4, "bid_size": 154.0, "ask": 1.8, "ask_size": 200.0, "iv": 1.0644, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.1076, "vega": 0.0086, "theta": -0.0049, "rho": 0.0043, "theo": 1.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-28T14:55:20", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SNDC270219P00004000", "bid": 0.6, "bid_size": 43.0, "ask": 1.55, "ask_size": 130.0, "iv": 1.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.1076, "vega": 0.0086, "theta": -0.0049, "rho": -0.0068, "theo": 1.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SNDC270219C00005000", "bid": 0.3, "bid_size": 130.0, "ask": 1.5, "ask_size": 214.0, "iv": 1.2146, "open_interest": 1.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.1174, "vega": 0.0094, "theta": -0.0054, "rho": 0.0041, "theo": 1.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-09-14T13:26:00", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SNDC270219P00005000", "bid": 1.25, "bid_size": 45.0, "ask": 2.3, "ask_size": 104.0, "iv": 1.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.1184, "vega": 0.0094, "theta": -0.0055, "rho": -0.0094, "theo": 1.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SNDC270219C00006000", "bid": 0.05, "bid_size": 152.0, "ask": 1.2, "ask_size": 225.0, "iv": 1.1717, "open_interest": 5.0, "volume": 0.0, "delta": 0.492, "gamma": 0.1137, "vega": 0.0096, "theta": -0.0058, "rho": 0.0037, "theo": 0.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-19T13:00:49", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "SNDC270219P00006000", "bid": 2.1, "bid_size": 101.0, "ask": 3.2, "ask_size": 105.0, "iv": 1.4766, "open_interest": 1.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.1154, "vega": 0.0096, "theta": -0.0058, "rho": -0.0117, "theo": 2.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-01T12:43:42", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SNDC270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 162.0, "iv": 1.2448, "open_interest": 4.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.1067, "vega": 0.0094, "theta": -0.006, "rho": 0.0033, "theo": 0.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-12T09:56:50", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SNDC270219P00007000", "bid": 2.8, "bid_size": 102.0, "ask": 4.3, "ask_size": 108.0, "iv": 1.5666, "open_interest": 5.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.1092, "vega": 0.0094, "theta": -0.0061, "rho": -0.0137, "theo": 3.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T14:30:35", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "SNDC270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 162.0, "iv": 1.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.0999, "vega": 0.0093, "theta": -0.0061, "rho": 0.003, "theo": 0.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-17T12:21:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDC270219P00008000", "bid": 3.5, "bid_size": 102.0, "ask": 5.2, "ask_size": 108.0, "iv": 1.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.1029, "vega": 0.0092, "theta": -0.0063, "rho": -0.0153, "theo": 4.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SNDC270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 162.0, "iv": 1.42, "open_interest": 50.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0938, "vega": 0.009, "theta": -0.0062, "rho": 0.0028, "theo": 0.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-18T10:19:00", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNDC270219P00009000", "bid": 4.3, "bid_size": 100.0, "ask": 6.1, "ask_size": 20.0, "iv": 1.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0973, "vega": 0.009, "theta": -0.0064, "rho": -0.0169, "theo": 5.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SNDC270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 162.0, "iv": 1.4588, "open_interest": 221.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0885, "vega": 0.0088, "theta": -0.0063, "rho": 0.0026, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-06T11:21:44", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SNDC270219P00010000", "bid": 5.1, "bid_size": 100.0, "ask": 7.0, "ask_size": 20.0, "iv": 1.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0925, "vega": 0.0087, "theta": -0.0065, "rho": -0.0181, "theo": 6.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SNDC270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 162.0, "iv": 1.5134, "open_interest": 1.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0839, "vega": 0.0086, "theta": -0.0063, "rho": 0.0025, "theo": 0.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SNDC270219P00011000", "bid": 5.9, "bid_size": 100.0, "ask": 7.9, "ask_size": 20.0, "iv": 1.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0885, "vega": 0.0085, "theta": -0.0066, "rho": -0.0194, "theo": 7.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SNDC270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 162.0, "iv": 1.5563, "open_interest": 1.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0799, "vega": 0.0084, "theta": -0.0063, "rho": 0.0024, "theo": 0.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:21:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SNDC270219P00012000", "bid": 6.7, "bid_size": 100.0, "ask": 8.9, "ask_size": 20.0, "iv": 1.1024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0849, "vega": 0.0082, "theta": -0.0067, "rho": -0.0203, "theo": 8.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SNDC270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 162.0, "iv": 1.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.0764, "vega": 0.0082, "theta": -0.0063, "rho": 0.0022, "theo": 0.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SNDC270219P00013000", "bid": 7.5, "bid_size": 100.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0819, "vega": 0.008, "theta": -0.0067, "rho": -0.0213, "theo": 9.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "SNDC270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 162.0, "iv": 1.651, "open_interest": 0.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0733, "vega": 0.008, "theta": -0.0062, "rho": 0.0021, "theo": 0.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SNDC270219P00014000", "bid": 8.5, "bid_size": 100.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0792, "vega": 0.0078, "theta": -0.0068, "rho": -0.0224, "theo": 10.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SNDC270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 162.0, "iv": 1.6701, "open_interest": 0.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0705, "vega": 0.0078, "theta": -0.0062, "rho": 0.002, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T09:57:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SNDC270219P00015000", "bid": 9.5, "bid_size": 100.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0768, "vega": 0.0076, "theta": -0.0068, "rho": -0.0231, "theo": 11.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SNDC270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 162.0, "iv": 1.7212, "open_interest": 20.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.068, "vega": 0.0077, "theta": -0.0062, "rho": 0.002, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-09T14:55:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SNDC270219P00016000", "bid": 10.4, "bid_size": 100.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0747, "vega": 0.0074, "theta": -0.0068, "rho": -0.0238, "theo": 12.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SNDC270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 162.0, "iv": 1.7297, "open_interest": 7.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0657, "vega": 0.0075, "theta": -0.0061, "rho": 0.0019, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T15:57:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SNDC270219P00017000", "bid": 11.4, "bid_size": 100.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0729, "vega": 0.0072, "theta": -0.0068, "rho": -0.0242, "theo": 13.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SNDC270521C00001000", "bid": 2.05, "bid_size": 206.0, "ask": 3.9, "ask_size": 206.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0156, "vega": 0.0028, "theta": -0.0024, "rho": 0.0015, "theo": 3.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-16T15:46:55", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SNDC270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0109, "vega": 0.0029, "theta": -0.0017, "rho": -0.0029, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDC270521C00002000", "bid": 1.35, "bid_size": 206.0, "ask": 3.2, "ask_size": 206.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0384, "vega": 0.0058, "theta": -0.0029, "rho": 0.0036, "theo": 2.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDC270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 164.0, "iv": 1.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0318, "vega": 0.0059, "theta": -0.0025, "rho": -0.0056, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 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": "SNDC270521C00003000", "bid": 0.85, "bid_size": 206.0, "ask": 2.65, "ask_size": 206.0, "iv": 1.1004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0648, "vega": 0.0086, "theta": -0.0032, "rho": 0.0051, "theo": 2.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SNDC270521P00003000", "bid": 0.2, "bid_size": 150.0, "ask": 1.4, "ask_size": 164.0, "iv": 1.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0576, "vega": 0.0086, "theta": -0.0029, "rho": -0.0091, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "SNDC270521C00004000", "bid": 0.4, "bid_size": 206.0, "ask": 2.25, "ask_size": 206.0, "iv": 1.0949, "open_interest": 1.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0837, "vega": 0.0106, "theta": -0.0035, "rho": 0.0058, "theo": 1.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-09-24T15:12:22", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "SNDC270521P00004000", "bid": 0.8, "bid_size": 37.0, "ask": 1.95, "ask_size": 132.0, "iv": 1.2203, "open_interest": 2.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0777, "vega": 0.0106, "theta": -0.0033, "rho": -0.0134, "theo": 1.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-22T11:46:51", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "SNDC270521C00005000", "bid": 0.15, "bid_size": 212.0, "ask": 1.95, "ask_size": 212.0, "iv": 1.1163, "open_interest": 1.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0902, "vega": 0.0117, "theta": -0.0038, "rho": 0.0058, "theo": 1.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-09-28T15:28:25", "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "SNDC270521P00005000", "bid": 1.5, "bid_size": 40.0, "ask": 2.85, "ask_size": 104.0, "iv": 1.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.362, "gamma": 0.0861, "vega": 0.0116, "theta": -0.0036, "rho": -0.0178, "theo": 2.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-22T11:46:51", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SNDC270521C00006000", "bid": 0.15, "bid_size": 206.0, "ask": 1.75, "ask_size": 214.0, "iv": 1.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.0897, "vega": 0.0121, "theta": -0.0039, "rho": 0.0055, "theo": 1.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "SNDC270521P00006000", "bid": 2.35, "bid_size": 54.0, "ask": 3.7, "ask_size": 103.0, "iv": 1.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.4219, "gamma": 0.0875, "vega": 0.012, "theta": -0.0038, "rho": -0.0218, "theo": 2.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SNDC270521C00007000", "bid": 0.05, "bid_size": 212.0, "ask": 1.6, "ask_size": 232.0, "iv": 1.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0869, "vega": 0.0122, "theta": -0.0041, "rho": 0.0052, "theo": 0.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "SNDC270521P00007000", "bid": 3.0, "bid_size": 100.0, "ask": 4.7, "ask_size": 104.0, "iv": 1.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0863, "vega": 0.0121, "theta": -0.0039, "rho": -0.0254, "theo": 3.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SNDC270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 232.0, "iv": 1.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0835, "vega": 0.0121, "theta": -0.0042, "rho": 0.0049, "theo": 0.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SNDC270521P00008000", "bid": 3.7, "bid_size": 100.0, "ask": 5.5, "ask_size": 102.0, "iv": 1.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0843, "vega": 0.0121, "theta": -0.004, "rho": -0.0284, "theo": 4.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SNDC270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 232.0, "iv": 1.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.0802, "vega": 0.012, "theta": -0.0042, "rho": 0.0047, "theo": 0.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SNDC270521P00009000", "bid": 4.4, "bid_size": 100.0, "ask": 6.5, "ask_size": 102.0, "iv": 1.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.0822, "vega": 0.012, "theta": -0.0041, "rho": -0.0314, "theo": 5.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SNDC270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 214.0, "iv": 1.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0772, "vega": 0.0118, "theta": -0.0042, "rho": 0.0045, "theo": 0.7808, "change": 0.0, "open": 0.0, "high": 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": "SNDC270521P00010000", "bid": 5.2, "bid_size": 102.0, "ask": 7.5, "ask_size": 103.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0802, "vega": 0.0118, "theta": -0.0042, "rho": -0.0338, "theo": 6.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SNDC270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 212.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0744, "vega": 0.0117, "theta": -0.0043, "rho": 0.0043, "theo": 0.7378, "change": 0.0, "open": 0.0, "high": 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": "SNDC270521P00011000", "bid": 5.9, "bid_size": 102.0, "ask": 8.4, "ask_size": 102.0, "iv": 1.1571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0785, "vega": 0.0117, "theta": -0.0042, "rho": -0.0361, "theo": 7.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SNDC270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 232.0, "iv": 1.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0718, "vega": 0.0115, "theta": -0.0043, "rho": 0.0041, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 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": "SNDC270521P00012000", "bid": 6.6, "bid_size": 105.0, "ask": 9.4, "ask_size": 102.0, "iv": 1.0562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5985, "gamma": 0.0769, "vega": 0.0115, "theta": -0.0043, "rho": -0.0382, "theo": 8.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SNDC270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 214.0, "iv": 1.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.0695, "vega": 0.0113, "theta": -0.0043, "rho": 0.004, "theo": 0.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SNDC270521P00013000", "bid": 7.4, "bid_size": 108.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.8817, "open_interest": 0.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0754, "vega": 0.0113, "theta": -0.0043, "rho": -0.0402, "theo": 9.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SNDC270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 250.0, "iv": 1.4699, "open_interest": 3.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0674, "vega": 0.0111, "theta": -0.0043, "rho": 0.0038, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-09-28T15:28:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDC270521P00014000", "bid": 8.3, "bid_size": 109.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0742, "vega": 0.0112, "theta": -0.0043, "rho": -0.0417, "theo": 10.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}], "symbol": "SNDC", "security_type": "stock", "exchange_id": 2, "current_price": 4.27, "price_change": -0.17, "price_change_percent": -3.9906, "bid": 4.19, "ask": 4.37, "bid_size": 100, "ask_size": 2200, "open": 4.53, "high": 4.66, "low": 4.2, "close": 4.26, "prev_day_close": 4.26, "volume": 199644, "iv30": 130.974, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-23T15:59:53", "tick": "down"}, "symbol": "SNDC"}