{"timestamp": "2026-11-10 17:12:22", "data": {"options": [{"option": "SNDG261120C00001000", "bid": 0.75, "bid_size": 907.0, "ask": 1.4, "ask_size": 877.0, "iv": 4.63, "open_interest": 62.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.094, "vega": 0.0003, "theta": -0.0029, "rho": 0.0003, "theo": 0.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:04:45", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SNDG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3641.0, "iv": 5.6909, "open_interest": 7.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.094, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:34:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDG261120C00002000", "bid": 0.2, "bid_size": 1362.0, "ask": 0.45, "ask_size": 2342.0, "iv": 2.6015, "open_interest": 179.0, "volume": 18.0, "delta": 0.549, "gamma": 0.5942, "vega": 0.0013, "theta": -0.0132, "rho": 0.0003, "theo": 0.2497, "change": -0.025, "open": 0.32, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:25:04", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "SNDG261120P00002000", "bid": 0.2, "bid_size": 2849.0, "ask": 0.3, "ask_size": 100.0, "iv": 1.772, "open_interest": 268.0, "volume": 4.0, "delta": -0.4514, "gamma": 0.5952, "vega": 0.0013, "theta": -0.0132, "rho": -0.0003, "theo": 0.2823, "change": -0.03, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T10:02:45", "percent_change": -12.0, "prev_day_close": 0.25}, {"option": "SNDG261120C00003000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 3270.0, "iv": 2.6866, "open_interest": 412.0, "volume": 18.0, "delta": 0.1886, "gamma": 0.3516, "vega": 0.0009, "theta": -0.01, "rho": 0.0001, "theo": 0.0654, "change": -0.005, "open": 0.12, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T10:07:41", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "SNDG261120P00003000", "bid": 0.65, "bid_size": 1626.0, "ask": 1.2, "ask_size": 600.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.3528, "vega": 0.0009, "theta": -0.0099, "rho": -0.0006, "theo": 1.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:30:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SNDG261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 2.5893, "open_interest": 396.0, "volume": 0.0, "delta": 0.074, "gamma": 0.1662, "vega": 0.0004, "theta": -0.0054, "rho": 0.0, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:24:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDG261120P00004000", "bid": 1.45, "bid_size": 1767.0, "ask": 2.1, "ask_size": 191.0, "iv": 0.0, "open_interest": 497.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.1687, "vega": 0.0004, "theta": -0.0052, "rho": -0.0006, "theo": 2.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T13:19:41", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SNDG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3540.0, "iv": 3.6446, "open_interest": 572.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0825, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDG261120P00005000", "bid": 2.25, "bid_size": 2415.0, "ask": 3.2, "ask_size": 1765.0, "iv": 0.0, "open_interest": 1109.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0863, "vega": 0.0002, "theta": -0.0026, "rho": -0.0005, "theo": 3.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:38:50", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SNDG261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 3.6113, "open_interest": 882.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0436, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:18:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDG261120P00006000", "bid": 3.0, "bid_size": 1501.0, "ask": 4.2, "ask_size": 722.0, "iv": 0.0, "open_interest": 169.0, "volume": 1.0, "delta": -0.9878, "gamma": 0.0476, "vega": 0.0001, "theta": -0.0012, "rho": -0.0003, "theo": 4.0369, "change": 0.34, "open": 3.94, "high": 3.94, "low": 3.94, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-11-10T09:30:11", "percent_change": 9.44445, "prev_day_close": 3.59999990463257}, {"option": "SNDG261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4305.0, "iv": 6.088, "open_interest": 650.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0243, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:37:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDG261120P00007000", "bid": 3.9, "bid_size": 811.0, "ask": 5.2, "ask_size": 137.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.023, "vega": 0.0, "theta": -0.0005, "rho": -0.0001, "theo": 5.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T13:38:50", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SNDG261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4005.0, "iv": 6.4528, "open_interest": 377.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0142, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:30:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261120P00008000", "bid": 4.9, "bid_size": 1608.0, "ask": 6.2, "ask_size": 869.0, "iv": 0.0, "open_interest": 256.0, "volume": 1.0, "delta": -0.9989, "gamma": 0.0081, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.0351, "change": -0.35, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-10T10:47:56", "percent_change": -5.9322, "prev_day_close": 5.89999985694885}, {"option": "SNDG261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4195.0, "iv": 6.7651, "open_interest": 537.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0086, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:47:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDG261120P00009000", "bid": 5.9, "bid_size": 776.0, "ask": 7.3, "ask_size": 108.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0019, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.035, "change": 0.3, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-10T09:36:32", "percent_change": 4.54546, "prev_day_close": 6.59999990463257}, {"option": "SNDG261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4063.0, "iv": 7.0376, "open_interest": 428.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0054, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:31:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SNDG261120P00010000", "bid": 7.5, "bid_size": 1532.0, "ask": 8.2, "ask_size": 791.0, "iv": 0.0, "open_interest": 201.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:24:27", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SNDG261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3776.0, "iv": 7.2791, "open_interest": 720.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0035, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:10:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDG261120P00011000", "bid": 7.9, "bid_size": 732.0, "ask": 9.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T12:46:18", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SNDG261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2974.0, "iv": 6.9222, "open_interest": 72.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0023, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:24:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNDG261120P00012000", "bid": 8.9, "bid_size": 796.0, "ask": 10.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.93, "last_trade_time": "2026-10-15T11:24:49", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SNDG261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2827.0, "iv": 7.6914, "open_interest": 8.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:35:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261120P00013000", "bid": 9.9, "bid_size": 792.0, "ask": 11.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-10-30T11:24:25", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SNDG261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2870.0, "iv": 7.8701, "open_interest": 39.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:51:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261120P00014000", "bid": 10.9, "bid_size": 730.0, "ask": 12.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SNDG261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2855.0, "iv": 8.0344, "open_interest": 29.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0007, "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": 0.35, "last_trade_time": "2026-10-28T09:54:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261120P00015000", "bid": 11.9, "bid_size": 728.0, "ask": 13.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SNDG261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2822.0, "iv": 8.1863, "open_interest": 1.0, "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": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T10:35:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261120P00016000", "bid": 12.9, "bid_size": 731.0, "ask": 14.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 14.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SNDG261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2825.0, "iv": 8.3275, "open_interest": 9.0, "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": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-12T12:53:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261120P00017000", "bid": 13.9, "bid_size": 732.0, "ask": 15.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 15.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "SNDG261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2822.0, "iv": 8.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "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": 0.174999997019768}, {"option": "SNDG261120P00018000", "bid": 14.9, "bid_size": 731.0, "ask": 16.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 16.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "SNDG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2853.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0002, "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": 0.3, "last_trade_time": "2026-10-06T13:06:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261120P00019000", "bid": 15.9, "bid_size": 731.0, "ask": 17.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 17.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SNDG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2862.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.03, "last_trade_time": "2026-11-05T10:26:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261120P00020000", "bid": 16.9, "bid_size": 731.0, "ask": 18.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 18.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-24T11:36:07", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SNDG261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2822.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": "2026-11-02T09:59:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261120P00021000", "bid": 17.9, "bid_size": 728.0, "ask": 19.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 19.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "SNDG261218C00001000", "bid": 0.65, "bid_size": 863.0, "ask": 1.5, "ask_size": 859.0, "iv": 2.3871, "open_interest": 14.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.1211, "vega": 0.0011, "theta": -0.0029, "rho": 0.0008, "theo": 1.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:00:06", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SNDG261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4020.0, "iv": 3.1463, "open_interest": 12.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.1211, "vega": 0.0011, "theta": -0.003, "rho": -0.0003, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:57:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNDG261218C00002000", "bid": 0.35, "bid_size": 3572.0, "ask": 0.5, "ask_size": 347.0, "iv": 1.7423, "open_interest": 161.0, "volume": 326.0, "delta": 0.6066, "gamma": 0.3335, "vega": 0.0024, "theta": -0.0058, "rho": 0.0008, "theo": 0.4397, "change": -0.125, "open": 0.55, "high": 0.57, "low": 0.44, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:50:13", "percent_change": -20.0, "prev_day_close": 0.625000014901161}, {"option": "SNDG261218P00002000", "bid": 0.35, "bid_size": 2907.0, "ask": 0.55, "ask_size": 1520.0, "iv": 1.7286, "open_interest": 81.0, "volume": 28.0, "delta": -0.3931, "gamma": 0.3348, "vega": 0.0024, "theta": -0.0058, "rho": -0.0011, "theo": 0.468, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:16:24", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "SNDG261218C00003000", "bid": 0.2, "bid_size": 203.0, "ask": 0.3, "ask_size": 2956.0, "iv": 2.0536, "open_interest": 1027.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.2927, "vega": 0.0024, "theta": -0.0064, "rho": 0.0006, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:28:33", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SNDG261218P00003000", "bid": 0.85, "bid_size": 2201.0, "ask": 1.65, "ask_size": 2072.0, "iv": 1.9486, "open_interest": 125.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.2951, "vega": 0.0024, "theta": -0.0064, "rho": -0.002, "theo": 1.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T10:20:11", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SNDG261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.7322, "open_interest": 275.0, "volume": 1.0, "delta": 0.2658, "gamma": 0.232, "vega": 0.0021, "theta": -0.006, "rho": 0.0004, "theo": 0.1615, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:58:15", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "SNDG261218P00004000", "bid": 1.5, "bid_size": 1904.0, "ask": 2.55, "ask_size": 1098.0, "iv": 0.0, "open_interest": 380.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.2356, "vega": 0.0021, "theta": -0.0058, "rho": -0.0026, "theo": 2.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-05T12:52:34", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "SNDG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4475.0, "iv": 2.7559, "open_interest": 1760.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.1861, "vega": 0.0018, "theta": -0.0053, "rho": 0.0003, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:57:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNDG261218P00005000", "bid": 2.25, "bid_size": 1950.0, "ask": 3.6, "ask_size": 1337.0, "iv": 0.0, "open_interest": 584.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.1907, "vega": 0.0017, "theta": -0.0051, "rho": -0.0029, "theo": 3.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T09:38:12", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SNDG261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4459.0, "iv": 3.0401, "open_interest": 337.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.1521, "vega": 0.0015, "theta": -0.0046, "rho": 0.0002, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:05:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SNDG261218P00006000", "bid": 3.0, "bid_size": 1230.0, "ask": 4.5, "ask_size": 431.0, "iv": 0.0, "open_interest": 245.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.1577, "vega": 0.0014, "theta": -0.0044, "rho": -0.0032, "theo": 4.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T11:47:32", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SNDG261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4262.0, "iv": 3.1424, "open_interest": 344.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.1265, "vega": 0.0013, "theta": -0.004, "rho": 0.0002, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:51:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00007000", "bid": 3.9, "bid_size": 1147.0, "ask": 5.5, "ask_size": 356.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.1331, "vega": 0.0012, "theta": -0.0037, "rho": -0.0033, "theo": 5.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-06T14:20:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SNDG261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4285.0, "iv": 3.331, "open_interest": 308.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.1067, "vega": 0.0011, "theta": -0.0035, "rho": 0.0001, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:47:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00008000", "bid": 4.9, "bid_size": 1038.0, "ask": 6.5, "ask_size": 285.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.1143, "vega": 0.001, "theta": -0.0032, "rho": -0.0033, "theo": 6.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-11-09T15:00:53", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SNDG261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4940.0, "iv": 3.4924, "open_interest": 60.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0911, "vega": 0.0009, "theta": -0.0031, "rho": 0.0001, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:07:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SNDG261218P00009000", "bid": 6.4, "bid_size": 935.0, "ask": 7.5, "ask_size": 262.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.1002, "vega": 0.0008, "theta": -0.0027, "rho": -0.0032, "theo": 7.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-11-05T13:25:31", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SNDG261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4501.0, "iv": 3.6332, "open_interest": 192.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0786, "vega": 0.0008, "theta": -0.0028, "rho": 0.0001, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:45:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00010000", "bid": 6.9, "bid_size": 969.0, "ask": 8.5, "ask_size": 247.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0886, "vega": 0.0007, "theta": -0.0023, "rho": -0.0031, "theo": 8.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T13:17:39", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SNDG261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4515.0, "iv": 3.758, "open_interest": 155.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0683, "vega": 0.0007, "theta": -0.0024, "rho": 0.0001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:26:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00011000", "bid": 8.9, "bid_size": 8.0, "ask": 9.3, "ask_size": 108.0, "iv": 3.2224, "open_interest": 24.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0798, "vega": 0.0006, "theta": -0.002, "rho": -0.0029, "theo": 9.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T11:11:53", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SNDG261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.9807, "open_interest": 321.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0599, "vega": 0.0006, "theta": -0.0022, "rho": 0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:22:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00012000", "bid": 9.9, "bid_size": 4.0, "ask": 10.3, "ask_size": 122.0, "iv": 3.3411, "open_interest": 40.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0742, "vega": 0.0005, "theta": -0.0016, "rho": -0.0026, "theo": 10.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T12:19:58", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SNDG261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4415.0, "iv": 3.9711, "open_interest": 38.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0529, "vega": 0.0006, "theta": -0.002, "rho": 0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:10:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00013000", "bid": 10.9, "bid_size": 4.0, "ask": 11.3, "ask_size": 113.0, "iv": 3.4497, "open_interest": 28.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0692, "vega": 0.0004, "theta": -0.0014, "rho": -0.0022, "theo": 11.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-10-26T10:00:28", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SNDG261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4546.0, "iv": 4.0635, "open_interest": 226.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0469, "vega": 0.0005, "theta": -0.0018, "rho": 0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:51:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00014000", "bid": 11.9, "bid_size": 4.0, "ask": 12.4, "ask_size": 107.0, "iv": 3.9052, "open_interest": 20.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0622, "vega": 0.0002, "theta": -0.0012, "rho": -0.0011, "theo": 12.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-08-18T15:00:17", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SNDG261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4560.0, "iv": 4.1484, "open_interest": 405.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0419, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T11:08:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDG261218P00015000", "bid": 12.9, "bid_size": 1.0, "ask": 13.4, "ask_size": 83.0, "iv": 4.0002, "open_interest": 22.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0504, "vega": 0.0002, "theta": -0.0012, "rho": -0.0011, "theo": 13.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-11-06T12:57:50", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SNDG261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4575.0, "iv": 4.2269, "open_interest": 145.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0375, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-03T15:55:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00016000", "bid": 12.9, "bid_size": 524.0, "ask": 14.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0398, "vega": 0.0001, "theta": -0.0006, "rho": -0.0009, "theo": 14.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-09-10T10:46:16", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SNDG261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4426.0, "iv": 4.2999, "open_interest": 7.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0338, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-09-21T13:30:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00017000", "bid": 14.9, "bid_size": 1.0, "ask": 15.4, "ask_size": 88.0, "iv": 4.1715, "open_interest": 27.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0308, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 15.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-14T10:19:06", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SNDG261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4580.0, "iv": 4.368, "open_interest": 290.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0305, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T11:07:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00018000", "bid": 14.9, "bid_size": 525.0, "ask": 16.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0194, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 16.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-17T12:22:44", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SNDG261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4404.0, "iv": 4.4319, "open_interest": 1.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0277, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-06-29T10:06:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00019000", "bid": 15.9, "bid_size": 485.0, "ask": 17.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0106, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 17.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-06-23T10:06:16", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SNDG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 3.7962, "open_interest": 101.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0252, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T10:01:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNDG261218P00020000", "bid": 16.9, "bid_size": 524.0, "ask": 18.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0039, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 18.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-20T11:32:41", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SNDG261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4560.0, "iv": 4.5488, "open_interest": 104.0, "volume": 0.0, "delta": 0.017, "gamma": 0.023, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:33:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00021000", "bid": 17.9, "bid_size": 524.0, "ask": 19.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 19.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-06-30T12:43:16", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SNDG261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4126.0, "iv": 4.6025, "open_interest": 7.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.021, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-23T11:54:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00022000", "bid": 18.9, "bid_size": 523.0, "ask": 20.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 20.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.54, "last_trade_time": "2026-09-18T13:06:36", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SNDG261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4390.0, "iv": 4.6534, "open_interest": 9.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0193, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T12:37:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00023000", "bid": 19.9, "bid_size": 486.0, "ask": 21.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 21.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-04T12:24:04", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SNDG261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4440.0, "iv": 4.7019, "open_interest": 1.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0178, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-18T11:05:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00024000", "bid": 20.9, "bid_size": 486.0, "ask": 22.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 22.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SNDG261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4562.0, "iv": 4.7481, "open_interest": 133.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0164, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T15:12:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00025000", "bid": 21.9, "bid_size": 522.0, "ask": 23.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 23.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-05-27T09:31:23", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SNDG261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4164.0, "iv": 4.7922, "open_interest": 14.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0151, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-17T10:34:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00026000", "bid": 22.9, "bid_size": 485.0, "ask": 24.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 24.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SNDG261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4455.0, "iv": 4.8345, "open_interest": 4.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.014, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-07-20T13:32:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00027000", "bid": 23.9, "bid_size": 492.0, "ask": 25.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 25.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SNDG261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4376.0, "iv": 4.875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.013, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00028000", "bid": 24.9, "bid_size": 481.0, "ask": 26.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 26.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SNDG261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4416.0, "iv": 4.9138, "open_interest": 9.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0121, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T10:28:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDG261218P00029000", "bid": 25.9, "bid_size": 481.0, "ask": 27.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 27.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SNDG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4635.0, "iv": 5.095, "open_interest": 159.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0112, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T15:34:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNDG261218P00030000", "bid": 26.9, "bid_size": 481.0, "ask": 28.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 28.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-07-16T14:14:14", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SNDG261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4401.0, "iv": 4.7945, "open_interest": 197.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.008, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-22T12:08:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SNDG261218P00035000", "bid": 31.9, "bid_size": 481.0, "ask": 33.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 33.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "SNDG261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3824.0, "iv": 4.908, "open_interest": 184.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0063, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:07:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SNDG261218P00039000", "bid": 35.9, "bid_size": 481.0, "ask": 37.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 37.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.49, "last_trade_time": "2026-08-17T12:40:38", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SNDG270319C00001000", "bid": 0.4, "bid_size": 987.0, "ask": 1.7, "ask_size": 946.0, "iv": 1.2519, "open_interest": 9.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0836, "vega": 0.0023, "theta": -0.0018, "rho": 0.0013, "theo": 1.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-05T10:30:40", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "SNDG270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3719.0, "iv": 2.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0809, "vega": 0.0023, "theta": -0.0019, "rho": -0.0016, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 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": "SNDG270319C00002000", "bid": 0.65, "bid_size": 1.0, "ask": 0.85, "ask_size": 3397.0, "iv": 1.7328, "open_interest": 93.0, "volume": 10.0, "delta": 0.6832, "gamma": 0.1718, "vega": 0.0041, "theta": -0.0027, "rho": 0.0018, "theo": 0.7492, "change": 0.025, "open": 0.75, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T11:50:26", "percent_change": 3.7037, "prev_day_close": 0.674999997019768}, {"option": "SNDG270319P00002000", "bid": 0.35, "bid_size": 2578.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.3984, "open_interest": 58.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.1714, "vega": 0.0041, "theta": -0.0027, "rho": -0.004, "theo": 0.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:33:06", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "SNDG270319C00003000", "bid": 0.45, "bid_size": 22.0, "ask": 0.8, "ask_size": 3479.0, "iv": 1.9586, "open_interest": 150.0, "volume": 19.0, "delta": 0.5378, "gamma": 0.1914, "vega": 0.0046, "theta": -0.003, "rho": 0.0017, "theo": 0.525, "change": -0.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:08:14", "percent_change": -25.0, "prev_day_close": 0.599999994039536}, {"option": "SNDG270319P00003000", "bid": 0.95, "bid_size": 1923.0, "ask": 2.15, "ask_size": 1937.0, "iv": 1.7311, "open_interest": 83.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.1942, "vega": 0.0046, "theta": -0.003, "rho": -0.0065, "theo": 1.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-05T12:06:35", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNDG270319C00004000", "bid": 0.2, "bid_size": 176.0, "ask": 0.4, "ask_size": 2916.0, "iv": 1.5479, "open_interest": 359.0, "volume": 21.0, "delta": 0.439, "gamma": 0.1862, "vega": 0.0045, "theta": -0.0031, "rho": 0.0015, "theo": 0.4013, "change": -0.175, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:08:42", "percent_change": -30.4348, "prev_day_close": 0.575000017881394}, {"option": "SNDG270319P00004000", "bid": 1.6, "bid_size": 1702.0, "ask": 3.1, "ask_size": 1694.0, "iv": 1.6201, "open_interest": 58.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.192, "vega": 0.0045, "theta": -0.003, "rho": -0.0084, "theo": 2.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-11-05T15:48:50", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "SNDG270319C00005000", "bid": 0.05, "bid_size": 2564.0, "ask": 0.7, "ask_size": 3300.0, "iv": 1.929, "open_interest": 245.0, "volume": 5.0, "delta": 0.3688, "gamma": 0.1748, "vega": 0.0044, "theta": -0.003, "rho": 0.0013, "theo": 0.3221, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:57:08", "percent_change": -14.2857, "prev_day_close": 0.349999994039536}, {"option": "SNDG270319P00005000", "bid": 2.2, "bid_size": 1577.0, "ask": 4.0, "ask_size": 1524.0, "iv": 1.1754, "open_interest": 95.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.1836, "vega": 0.0043, "theta": -0.0028, "rho": -0.01, "theo": 3.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T15:52:44", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SNDG270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3988.0, "iv": 1.9758, "open_interest": 119.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.1624, "vega": 0.0041, "theta": -0.0029, "rho": 0.0012, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T10:18:09", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SNDG270319P00006000", "bid": 2.8, "bid_size": 1174.0, "ask": 4.9, "ask_size": 736.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.174, "vega": 0.004, "theta": -0.0026, "rho": -0.0111, "theo": 4.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T12:58:29", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SNDG270319C00007000", "bid": 0.1, "bid_size": 1.0, "ask": 0.55, "ask_size": 3746.0, "iv": 2.1046, "open_interest": 352.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.1505, "vega": 0.0038, "theta": -0.0027, "rho": 0.001, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T13:53:58", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "SNDG270319P00007000", "bid": 3.7, "bid_size": 742.0, "ask": 5.9, "ask_size": 87.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.165, "vega": 0.0037, "theta": -0.0024, "rho": -0.0119, "theo": 5.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SNDG270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4009.0, "iv": 2.0277, "open_interest": 190.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.1395, "vega": 0.0036, "theta": -0.0026, "rho": 0.0009, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T14:13:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SNDG270319P00008000", "bid": 4.6, "bid_size": 1104.0, "ask": 6.8, "ask_size": 588.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.1569, "vega": 0.0034, "theta": -0.0022, "rho": -0.0125, "theo": 6.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-09T15:00:53", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SNDG270319C00009000", "bid": 0.1, "bid_size": 3.0, "ask": 0.25, "ask_size": 4109.0, "iv": 1.9123, "open_interest": 5265.0, "volume": 7.0, "delta": 0.217, "gamma": 0.1296, "vega": 0.0034, "theta": -0.0024, "rho": 0.0008, "theo": 0.1703, "change": 0.015, "open": 0.15, "high": 0.16, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T11:25:16", "percent_change": 12.0, "prev_day_close": 0.12500000372529}, {"option": "SNDG270319P00009000", "bid": 5.6, "bid_size": 1114.0, "ask": 7.8, "ask_size": 672.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.1499, "vega": 0.0032, "theta": -0.002, "rho": -0.0128, "theo": 7.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-11-05T13:25:31", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SNDG270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4066.0, "iv": 2.2607, "open_interest": 255.0, "volume": 0.0, "delta": 0.195, "gamma": 0.1207, "vega": 0.0032, "theta": -0.0023, "rho": 0.0008, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:31:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SNDG270319P00010000", "bid": 6.6, "bid_size": 1291.0, "ask": 8.8, "ask_size": 917.0, "iv": 0.0, "open_interest": 368.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.1439, "vega": 0.0029, "theta": -0.0018, "rho": -0.0129, "theo": 8.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-11-06T13:33:08", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "SNDG270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3982.0, "iv": 2.3308, "open_interest": 35.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.1126, "vega": 0.003, "theta": -0.0022, "rho": 0.0007, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:25:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SNDG270319P00011000", "bid": 7.6, "bid_size": 908.0, "ask": 9.8, "ask_size": 447.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.1385, "vega": 0.0026, "theta": -0.0016, "rho": -0.0126, "theo": 9.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-10-30T15:28:22", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "SNDG270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3741.0, "iv": 1.8622, "open_interest": 176.0, "volume": 1.0, "delta": 0.1607, "gamma": 0.1054, "vega": 0.0028, "theta": -0.0021, "rho": 0.0006, "theo": 0.1201, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:37:57", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00012000", "bid": 9.1, "bid_size": 891.0, "ask": 10.8, "ask_size": 429.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.1334, "vega": 0.0024, "theta": -0.0015, "rho": -0.0126, "theo": 10.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T10:30:04", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SNDG270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4372.0, "iv": 2.3851, "open_interest": 51.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0988, "vega": 0.0026, "theta": -0.002, "rho": 0.0006, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-10-28T09:30:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SNDG270319P00013000", "bid": 9.5, "bid_size": 552.0, "ask": 11.8, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.1299, "vega": 0.0021, "theta": -0.0013, "rho": -0.012, "theo": 11.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SNDG270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3621.0, "iv": 2.4366, "open_interest": 25.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0929, "vega": 0.0025, "theta": -0.0019, "rho": 0.0006, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T14:29:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SNDG270319P00014000", "bid": 10.5, "bid_size": 476.0, "ask": 12.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.894, "gamma": 0.1277, "vega": 0.0019, "theta": -0.0011, "rho": -0.0113, "theo": 12.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T15:29:43", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SNDG270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3698.0, "iv": 2.4839, "open_interest": 178.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0875, "vega": 0.0024, "theta": -0.0018, "rho": 0.0005, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-12T15:08:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00015000", "bid": 11.5, "bid_size": 476.0, "ask": 13.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.1245, "vega": 0.0016, "theta": -0.0009, "rho": -0.0106, "theo": 13.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SNDG270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3448.0, "iv": 2.5276, "open_interest": 3.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0825, "vega": 0.0022, "theta": -0.0017, "rho": 0.0005, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T14:38:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00016000", "bid": 12.5, "bid_size": 484.0, "ask": 14.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.125, "vega": 0.0015, "theta": -0.0007, "rho": -0.0092, "theo": 14.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-08-12T10:45:25", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SNDG270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3674.0, "iv": 2.5683, "open_interest": 50.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.078, "vega": 0.0021, "theta": -0.0016, "rho": 0.0004, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T10:31:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00017000", "bid": 13.5, "bid_size": 459.0, "ask": 15.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.1196, "vega": 0.0012, "theta": -0.0007, "rho": -0.008, "theo": 15.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-07-17T09:40:00", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SNDG270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3634.0, "iv": 2.6062, "open_interest": 4.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0738, "vega": 0.002, "theta": -0.0015, "rho": 0.0004, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-01T11:14:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00018000", "bid": 14.5, "bid_size": 420.0, "ask": 16.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.1213, "vega": 0.001, "theta": -0.0007, "rho": -0.0079, "theo": 16.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "SNDG270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3644.0, "iv": 2.6418, "open_interest": 28.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.07, "vega": 0.0019, "theta": -0.0014, "rho": 0.0004, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-28T10:42:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00019000", "bid": 15.5, "bid_size": 450.0, "ask": 17.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.1191, "vega": 0.0007, "theta": -0.0006, "rho": -0.0051, "theo": 17.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-07-16T14:05:11", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SNDG270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3884.0, "iv": 2.6752, "open_interest": 388.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0665, "vega": 0.0018, "theta": -0.0014, "rho": 0.0004, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-13T11:26:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00020000", "bid": 16.5, "bid_size": 468.0, "ask": 18.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.968, "gamma": 0.1081, "vega": 0.0006, "theta": -0.0008, "rho": -0.005, "theo": 18.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-10-14T14:36:49", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SNDG270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3533.0, "iv": 2.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0632, "vega": 0.0017, "theta": -0.0013, "rho": 0.0003, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 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": "SNDG270319P00021000", "bid": 17.5, "bid_size": 286.0, "ask": 19.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0958, "vega": 0.0004, "theta": -0.0004, "rho": -0.0033, "theo": 19.0358, "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": 18.6999998092651}, {"option": "SNDG270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3646.0, "iv": 2.7366, "open_interest": 1.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0602, "vega": 0.0016, "theta": -0.0012, "rho": 0.0003, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-17T10:52:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00022000", "bid": 18.5, "bid_size": 268.0, "ask": 20.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0779, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SNDG270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3661.0, "iv": 2.7649, "open_interest": 1.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0574, "vega": 0.0016, "theta": -0.0012, "rho": 0.0003, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-09-23T11:57:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00023000", "bid": 19.5, "bid_size": 286.0, "ask": 21.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0541, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T12:24:04", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SNDG270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3722.0, "iv": 2.7918, "open_interest": 2.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0548, "vega": 0.0015, "theta": -0.0012, "rho": 0.0003, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-06T09:36:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00024000", "bid": 20.5, "bid_size": 310.0, "ask": 22.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0346, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-08-12T11:46:10", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SNDG270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3832.0, "iv": 2.7471, "open_interest": 113.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0523, "vega": 0.0014, "theta": -0.0011, "rho": 0.0003, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:20:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDG270319P00025000", "bid": 21.5, "bid_size": 331.0, "ask": 23.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0213, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-20T15:28:25", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SNDG270617C00001000", "bid": 0.9, "bid_size": 5.0, "ask": 1.8, "ask_size": 1216.0, "iv": 2.0004, "open_interest": 10.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0566, "vega": 0.0028, "theta": -0.0012, "rho": 0.0016, "theo": 1.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T14:30:28", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SNDG270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3609.0, "iv": 2.0863, "open_interest": 16.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0543, "vega": 0.0028, "theta": -0.0013, "rho": -0.0032, "theo": 0.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:23:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SNDG270617C00002000", "bid": 0.7, "bid_size": 10.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.6825, "open_interest": 615.0, "volume": 0.0, "delta": 0.733, "gamma": 0.1204, "vega": 0.0048, "theta": -0.0018, "rho": 0.0026, "theo": 0.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T15:56:07", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SNDG270617P00002000", "bid": 0.5, "bid_size": 2836.0, "ask": 1.35, "ask_size": 3046.0, "iv": 1.6149, "open_interest": 100.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.1206, "vega": 0.0048, "theta": -0.0018, "rho": -0.0069, "theo": 0.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:57:31", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SNDG270617C00003000", "bid": 0.4, "bid_size": 1.0, "ask": 1.2, "ask_size": 3072.0, "iv": 1.8182, "open_interest": 19.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.1482, "vega": 0.0057, "theta": -0.002, "rho": 0.0027, "theo": 0.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:34:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SNDG270617P00003000", "bid": 0.95, "bid_size": 1882.0, "ask": 2.4, "ask_size": 1755.0, "iv": 1.5692, "open_interest": 24.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.1525, "vega": 0.0057, "theta": -0.0019, "rho": -0.0105, "theo": 1.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T13:25:01", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SNDG270617C00004000", "bid": 0.3, "bid_size": 1673.0, "ask": 0.65, "ask_size": 1918.0, "iv": 1.4897, "open_interest": 164.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.1561, "vega": 0.0059, "theta": -0.0021, "rho": 0.0025, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:57:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNDG270617P00004000", "bid": 1.6, "bid_size": 1713.0, "ask": 3.5, "ask_size": 1585.0, "iv": 1.6187, "open_interest": 10.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.1646, "vega": 0.0059, "theta": -0.0019, "rho": -0.0134, "theo": 2.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T11:22:32", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SNDG270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2923.0, "iv": 1.6966, "open_interest": 155.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.1554, "vega": 0.0059, "theta": -0.0021, "rho": 0.0024, "theo": 0.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T11:19:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDG270617P00005000", "bid": 2.15, "bid_size": 1525.0, "ask": 4.4, "ask_size": 1450.0, "iv": 1.3301, "open_interest": 4.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.1683, "vega": 0.0058, "theta": -0.0018, "rho": -0.0158, "theo": 3.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T11:47:32", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SNDG270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2868.0, "iv": 1.7371, "open_interest": 36.0, "volume": 0.0, "delta": 0.3977, "gamma": 0.1511, "vega": 0.0058, "theta": -0.0021, "rho": 0.0022, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T14:16:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDG270617P00006000", "bid": 2.75, "bid_size": 1391.0, "ask": 5.3, "ask_size": 1317.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.1684, "vega": 0.0056, "theta": -0.0016, "rho": -0.0177, "theo": 4.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-06T14:20:01", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SNDG270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2866.0, "iv": 1.7514, "open_interest": 51.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.1453, "vega": 0.0056, "theta": -0.002, "rho": 0.002, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:15:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SNDG270617P00007000", "bid": 3.4, "bid_size": 1314.0, "ask": 6.2, "ask_size": 1207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.1672, "vega": 0.0054, "theta": -0.0015, "rho": -0.019, "theo": 5.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SNDG270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3109.0, "iv": 1.7907, "open_interest": 0.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.1389, "vega": 0.0053, "theta": -0.002, "rho": 0.0018, "theo": 0.2946, "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": 0.425000011920929}, {"option": "SNDG270617P00008000", "bid": 4.4, "bid_size": 1331.0, "ask": 7.2, "ask_size": 932.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.69, "gamma": 0.1651, "vega": 0.005, "theta": -0.0013, "rho": -0.0196, "theo": 6.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-10-16T15:50:24", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SNDG270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3181.0, "iv": 1.9061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.1326, "vega": 0.0051, "theta": -0.0019, "rho": 0.0017, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SNDG270617P00009000", "bid": 7.0, "bid_size": 50.0, "ask": 7.9, "ask_size": 893.0, "iv": 2.1071, "open_interest": 0.0, "volume": 1.0, "delta": -0.7261, "gamma": 0.1634, "vega": 0.0047, "theta": -0.0011, "rho": -0.0203, "theo": 7.206, "change": -0.54, "open": 6.71, "high": 6.71, "low": 6.71, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-11-10T10:47:56", "percent_change": -7.44828, "prev_day_close": 7.25}, {"option": "SNDG270617C00010000", "bid": 0.1, "bid_size": 1.0, "ask": 0.6, "ask_size": 3063.0, "iv": 1.8786, "open_interest": 18.0, "volume": 3.0, "delta": 0.2644, "gamma": 0.1264, "vega": 0.0049, "theta": -0.0018, "rho": 0.0016, "theo": 0.2339, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:12:00", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "SNDG270617P00010000", "bid": 6.8, "bid_size": 1233.0, "ask": 9.1, "ask_size": 844.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.1616, "vega": 0.0044, "theta": -0.0009, "rho": -0.0206, "theo": 8.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-11-09T12:24:27", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SNDG270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3801.0, "iv": 1.9786, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.1205, "vega": 0.0047, "theta": -0.0017, "rho": 0.0015, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 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": "SNDG270617P00011000", "bid": 7.7, "bid_size": 1255.0, "ask": 10.1, "ask_size": 900.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.1597, "vega": 0.004, "theta": -0.0007, "rho": -0.0202, "theo": 9.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SNDG270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3510.0, "iv": 2.0277, "open_interest": 5.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.1149, "vega": 0.0045, "theta": -0.0017, "rho": 0.0014, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T09:56:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SNDG270617P00012000", "bid": 8.2, "bid_size": 1079.0, "ask": 11.1, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.1596, "vega": 0.0037, "theta": -0.0006, "rho": -0.0201, "theo": 10.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SNDG270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3394.0, "iv": 1.9799, "open_interest": 0.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.1097, "vega": 0.0043, "theta": -0.0016, "rho": 0.0013, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 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": "SNDG270617P00013000", "bid": 9.2, "bid_size": 1081.0, "ask": 12.0, "ask_size": 325.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.158, "vega": 0.0033, "theta": -0.0004, "rho": -0.0186, "theo": 11.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "SNDG270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3471.0, "iv": 2.0668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.1048, "vega": 0.0041, "theta": -0.0015, "rho": 0.0012, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SNDG270617P00014000", "bid": 10.2, "bid_size": 1065.0, "ask": 13.0, "ask_size": 364.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.1543, "vega": 0.0029, "theta": -0.0002, "rho": -0.0171, "theo": 12.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SNDG280121C00001000", "bid": 0.85, "bid_size": 140.0, "ask": 2.25, "ask_size": 1446.0, "iv": 1.9526, "open_interest": 3.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0279, "vega": 0.0028, "theta": -0.0006, "rho": 0.0018, "theo": 1.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T12:03:28", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SNDG280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3546.0, "iv": 2.1902, "open_interest": 3.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0274, "vega": 0.0028, "theta": -0.0007, "rho": -0.0069, "theo": 0.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T15:59:37", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SNDG280121C00002000", "bid": 0.9, "bid_size": 6.0, "ask": 1.6, "ask_size": 2314.0, "iv": 1.7055, "open_interest": 52.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0677, "vega": 0.0054, "theta": -0.0009, "rho": 0.0036, "theo": 1.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:43:38", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SNDG280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2235.0, "iv": 1.2658, "open_interest": 5.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0709, "vega": 0.0054, "theta": -0.001, "rho": -0.0132, "theo": 1.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T09:51:29", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SNDG280121C00003000", "bid": 0.7, "bid_size": 990.0, "ask": 1.5, "ask_size": 2811.0, "iv": 1.6942, "open_interest": 275.0, "volume": 5.0, "delta": 0.7239, "gamma": 0.0941, "vega": 0.0069, "theta": -0.0011, "rho": 0.0044, "theo": 1.0173, "change": 0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T10:03:09", "percent_change": 9.52381, "prev_day_close": 1.05000002682209}, {"option": "SNDG280121P00003000", "bid": 1.65, "bid_size": 1094.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.3666, "open_interest": 19.0, "volume": 0.0, "delta": -0.266, "gamma": 0.1029, "vega": 0.0069, "theta": -0.0011, "rho": -0.0191, "theo": 1.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:40:23", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SNDG280121C00004000", "bid": 0.5, "bid_size": 1.0, "ask": 1.65, "ask_size": 2691.0, "iv": 1.8104, "open_interest": 35.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.1094, "vega": 0.0077, "theta": -0.0012, "rho": 0.0046, "theo": 0.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:54:52", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SNDG280121P00004000", "bid": 1.35, "bid_size": 2786.0, "ask": 4.1, "ask_size": 3162.0, "iv": 1.4389, "open_interest": 2.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.1247, "vega": 0.0077, "theta": -0.0012, "rho": -0.0241, "theo": 2.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-02T13:40:23", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "SNDG280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2736.0, "iv": 1.5527, "open_interest": 97.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.1178, "vega": 0.0081, "theta": -0.0013, "rho": 0.0046, "theo": 0.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:03:13", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "SNDG280121P00005000", "bid": 1.8, "bid_size": 2496.0, "ask": 4.9, "ask_size": 2348.0, "iv": 1.1257, "open_interest": 3.0, "volume": 0.0, "delta": -0.417, "gamma": 0.1401, "vega": 0.0081, "theta": -0.0012, "rho": -0.0282, "theo": 3.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-15T09:39:51", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SNDG280121C00006000", "bid": 0.2, "bid_size": 1066.0, "ask": 1.3, "ask_size": 2588.0, "iv": 1.5793, "open_interest": 40.0, "volume": 4.0, "delta": 0.5382, "gamma": 0.1221, "vega": 0.0083, "theta": -0.0013, "rho": 0.0045, "theo": 0.6486, "change": -0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T10:51:19", "percent_change": -3.2258, "prev_day_close": 0.774999976158142}, {"option": "SNDG280121P00006000", "bid": 2.3, "bid_size": 2364.0, "ask": 5.9, "ask_size": 2180.0, "iv": 0.8781, "open_interest": 2.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.1513, "vega": 0.0081, "theta": -0.0012, "rho": -0.031, "theo": 4.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-19T14:35:36", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SNDG280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2500.0, "iv": 1.6204, "open_interest": 15.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.1238, "vega": 0.0084, "theta": -0.0013, "rho": 0.0044, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-29T10:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SNDG280121P00007000", "bid": 3.0, "bid_size": 2279.0, "ask": 6.8, "ask_size": 2017.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.53, "gamma": 0.1608, "vega": 0.008, "theta": -0.0011, "rho": -0.0338, "theo": 5.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-14T09:41:59", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SNDG280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2357.0, "iv": 1.65, "open_interest": 60.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.124, "vega": 0.0083, "theta": -0.0013, "rho": 0.0042, "theo": 0.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T13:00:19", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SNDG280121P00008000", "bid": 4.0, "bid_size": 1901.0, "ask": 8.1, "ask_size": 2186.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.1679, "vega": 0.0078, "theta": -0.0011, "rho": -0.0346, "theo": 6.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SNDG280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2309.0, "iv": 1.6711, "open_interest": 8.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.1231, "vega": 0.0082, "theta": -0.0013, "rho": 0.004, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-27T12:49:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SNDG280121P00009000", "bid": 5.0, "bid_size": 1794.0, "ask": 8.9, "ask_size": 1609.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.62, "gamma": 0.1751, "vega": 0.0075, "theta": -0.001, "rho": -0.036, "theo": 7.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-14T09:38:28", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SNDG280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2538.0, "iv": 1.7158, "open_interest": 236.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.1217, "vega": 0.0081, "theta": -0.0013, "rho": 0.0039, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:37:18", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNDG280121P00010000", "bid": 6.0, "bid_size": 1728.0, "ask": 9.9, "ask_size": 1573.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.1812, "vega": 0.0071, "theta": -0.001, "rho": -0.0359, "theo": 8.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-13T15:57:13", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SNDG280121C00011000", "bid": 0.05, "bid_size": 25.0, "ask": 1.3, "ask_size": 2369.0, "iv": 1.7554, "open_interest": 35.0, "volume": 0.0, "delta": 0.3766, "gamma": 0.1198, "vega": 0.008, "theta": -0.0013, "rho": 0.0038, "theo": 0.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-30T11:13:23", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "SNDG280121P00011000", "bid": 7.0, "bid_size": 1629.0, "ask": 10.8, "ask_size": 1504.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.1858, "vega": 0.0066, "theta": -0.0009, "rho": -0.0347, "theo": 9.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SNDG280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2169.0, "iv": 1.7309, "open_interest": 16.0, "volume": 0.0, "delta": 0.3551, "gamma": 0.1176, "vega": 0.0078, "theta": -0.0012, "rho": 0.0036, "theo": 0.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T13:44:05", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SNDG280121P00012000", "bid": 8.0, "bid_size": 1588.0, "ask": 11.8, "ask_size": 1463.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.1918, "vega": 0.0062, "theta": -0.0008, "rho": -0.0347, "theo": 10.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SNDG280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2188.0, "iv": 1.7629, "open_interest": 17.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.1154, "vega": 0.0077, "theta": -0.0012, "rho": 0.0035, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T13:40:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNDG280121P00013000", "bid": 9.0, "bid_size": 1525.0, "ask": 12.8, "ask_size": 1416.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.1986, "vega": 0.0058, "theta": -0.0008, "rho": -0.0338, "theo": 11.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SNDG280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2194.0, "iv": 1.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.113, "vega": 0.0075, "theta": -0.0012, "rho": 0.0033, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T13:59:24", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNDG280121P00014000", "bid": 10.1, "bid_size": 1465.0, "ask": 13.7, "ask_size": 422.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.2008, "vega": 0.005, "theta": -0.0007, "rho": -0.0303, "theo": 12.1134, "change": 0.0, "open": 0.0, "high": 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": "SNDG280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2172.0, "iv": 1.7891, "open_interest": 4.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.1106, "vega": 0.0073, "theta": -0.0012, "rho": 0.0032, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNDG280121P00015000", "bid": 10.7, "bid_size": 1485.0, "ask": 14.7, "ask_size": 414.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.2051, "vega": 0.0044, "theta": -0.0006, "rho": -0.0263, "theo": 13.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SNDG280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2409.0, "iv": 1.8139, "open_interest": 2.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.1082, "vega": 0.0072, "theta": -0.0011, "rho": 0.0031, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-09-25T15:36:32", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNDG280121P00016000", "bid": 11.7, "bid_size": 1461.0, "ask": 15.7, "ask_size": 426.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.2105, "vega": 0.0038, "theta": -0.0006, "rho": -0.025, "theo": 14.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SNDG280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2240.0, "iv": 1.8369, "open_interest": 1.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.1058, "vega": 0.007, "theta": -0.0011, "rho": 0.003, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-25T15:41:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNDG280121P00017000", "bid": 12.5, "bid_size": 1200.0, "ask": 16.6, "ask_size": 440.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.2194, "vega": 0.0036, "theta": -0.0005, "rho": -0.0246, "theo": 15.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SNDG280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2246.0, "iv": 1.8584, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.1035, "vega": 0.0069, "theta": -0.0011, "rho": 0.0029, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 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": "SNDG280121P00018000", "bid": 13.5, "bid_size": 1198.0, "ask": 17.6, "ask_size": 410.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.2255, "vega": 0.0031, "theta": -0.0004, "rho": -0.0213, "theo": 16.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "SNDG280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2249.0, "iv": 1.8485, "open_interest": 6.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.1012, "vega": 0.0067, "theta": -0.0011, "rho": 0.0028, "theo": 0.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-24T11:35:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SNDG280121P00019000", "bid": 14.5, "bid_size": 1188.0, "ask": 18.6, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.2164, "vega": 0.002, "theta": -0.0003, "rho": -0.0146, "theo": 17.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "SNDG280121C00020000", "bid": 0.05, "bid_size": 5.0, "ask": 1.15, "ask_size": 2203.0, "iv": 1.8975, "open_interest": 19.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.099, "vega": 0.0066, "theta": -0.001, "rho": 0.0027, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T12:52:06", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "SNDG280121P00020000", "bid": 15.5, "bid_size": 1182.0, "ask": 19.6, "ask_size": 424.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.2018, "vega": 0.0016, "theta": -0.0002, "rho": -0.0082, "theo": 18.0358, "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": 18.0500001907349}, {"option": "SNDG280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2499.0, "iv": 1.8853, "open_interest": 0.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0968, "vega": 0.0064, "theta": -0.001, "rho": 0.0026, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-10-01T11:03:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SNDG280121P00021000", "bid": 16.5, "bid_size": 1158.0, "ask": 20.6, "ask_size": 414.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.1622, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 19.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SNDG290119C00001000", "bid": 0.9, "bid_size": 250.0, "ask": 5.0, "ask_size": 1318.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0073, "vega": 0.0013, "theta": -0.0001, "rho": 0.0007, "theo": 1.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:41:07", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "SNDG290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0068, "vega": 0.0013, "theta": -0.0002, "rho": -0.0103, "theo": 0.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-14T11:17:56", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SNDG290119C00002000", "bid": 1.3, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.9268, "open_interest": 575.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0282, "vega": 0.0043, "theta": -0.0004, "rho": 0.003, "theo": 1.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:37:52", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SNDG290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.032, "vega": 0.0044, "theta": -0.0004, "rho": -0.0215, "theo": 1.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T11:43:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SNDG290119C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1240.0, "iv": 2.0702, "open_interest": 23.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0497, "vega": 0.0066, "theta": -0.0005, "rho": 0.0049, "theo": 1.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:59:30", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SNDG290119P00003000", "bid": 0.05, "bid_size": 907.0, "ask": 5.0, "ask_size": 757.0, "iv": 2.0614, "open_interest": 5.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0607, "vega": 0.0068, "theta": -0.0006, "rho": -0.0307, "theo": 2.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:30:06", "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "SNDG290119C00004000", "bid": 0.05, "bid_size": 1917.0, "ask": 5.0, "ask_size": 2775.0, "iv": 0.0, "open_interest": 521.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0666, "vega": 0.0082, "theta": -0.0006, "rho": 0.006, "theo": 1.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T15:12:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SNDG290119P00004000", "bid": 0.6, "bid_size": 1684.0, "ask": 5.4, "ask_size": 1556.0, "iv": 1.4325, "open_interest": 4.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0868, "vega": 0.0085, "theta": -0.0006, "rho": -0.0385, "theo": 3.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-22T13:35:37", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SNDG290119C00005000", "bid": 0.1, "bid_size": 1838.0, "ask": 2.75, "ask_size": 2104.0, "iv": 1.9014, "open_interest": 66.0, "volume": 1.0, "delta": 0.6976, "gamma": 0.079, "vega": 0.0093, "theta": -0.0007, "rho": 0.0067, "theo": 1.0256, "change": -0.06, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T09:30:31", "percent_change": -4.61539, "prev_day_close": 1.30000001192093}, {"option": "SNDG290119P00005000", "bid": 1.95, "bid_size": 1488.0, "ask": 6.3, "ask_size": 1531.0, "iv": 1.7172, "open_interest": 2.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.1097, "vega": 0.0095, "theta": -0.0007, "rho": -0.0448, "theo": 3.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-28T14:45:21", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SNDG290119C00006000", "bid": 0.05, "bid_size": 1823.0, "ask": 4.9, "ask_size": 2534.0, "iv": 0.0, "open_interest": 129.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0879, "vega": 0.01, "theta": -0.0007, "rho": 0.007, "theo": 0.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:01:43", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SNDG290119P00006000", "bid": 3.1, "bid_size": 1.0, "ask": 7.2, "ask_size": 1258.0, "iv": 1.8626, "open_interest": 2.0, "volume": 0.0, "delta": -0.367, "gamma": 0.1299, "vega": 0.01, "theta": -0.0007, "rho": -0.0494, "theo": 4.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-15T10:03:25", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SNDG290119C00007000", "bid": 0.85, "bid_size": 9.0, "ask": 2.0, "ask_size": 473.0, "iv": 2.0062, "open_interest": 16.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0942, "vega": 0.0105, "theta": -0.0008, "rho": 0.0072, "theo": 0.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-30T12:27:39", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNDG290119P00007000", "bid": 3.4, "bid_size": 698.0, "ask": 8.0, "ask_size": 3.0, "iv": 1.437, "open_interest": 20.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.1481, "vega": 0.0102, "theta": -0.0007, "rho": -0.0529, "theo": 5.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-10-26T14:27:23", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SNDG290119C00008000", "bid": 0.05, "bid_size": 4.0, "ask": 5.0, "ask_size": 1874.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.0985, "vega": 0.0107, "theta": -0.0008, "rho": 0.0072, "theo": 0.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T09:56:09", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SNDG290119P00008000", "bid": 4.3, "bid_size": 306.0, "ask": 9.0, "ask_size": 7.0, "iv": 1.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.1645, "vega": 0.0102, "theta": -0.0006, "rho": -0.0551, "theo": 6.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SNDG290119C00009000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 1858.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.1014, "vega": 0.0109, "theta": -0.0008, "rho": 0.0072, "theo": 0.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:35:56", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SNDG290119P00009000", "bid": 5.3, "bid_size": 647.0, "ask": 10.0, "ask_size": 5.0, "iv": 1.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.1796, "vega": 0.0099, "theta": -0.0006, "rho": -0.0548, "theo": 7.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SNDG290119C00010000", "bid": 0.1, "bid_size": 6.0, "ask": 3.0, "ask_size": 1683.0, "iv": 2.3262, "open_interest": 163.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.1033, "vega": 0.011, "theta": -0.0008, "rho": 0.0071, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:43:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SNDG290119P00010000", "bid": 6.2, "bid_size": 730.0, "ask": 11.0, "ask_size": 526.0, "iv": 1.5451, "open_interest": 7.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.1952, "vega": 0.0095, "theta": -0.0006, "rho": -0.0558, "theo": 8.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-05T15:27:28", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SNDG290119C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2037.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.1044, "vega": 0.011, "theta": -0.0008, "rho": 0.007, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T12:27:26", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SNDG290119P00011000", "bid": 7.2, "bid_size": 105.0, "ask": 11.9, "ask_size": 5.0, "iv": 1.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.2089, "vega": 0.009, "theta": -0.0006, "rho": -0.0539, "theo": 9.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "SNDG290119C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2238.0, "iv": 0.0, "open_interest": 312.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.1049, "vega": 0.011, "theta": -0.0008, "rho": 0.0069, "theo": 0.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:31:22", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SNDG290119P00012000", "bid": 8.1, "bid_size": 212.0, "ask": 12.9, "ask_size": 4.0, "iv": 1.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.2222, "vega": 0.0083, "theta": -0.0005, "rho": -0.0484, "theo": 10.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SNDG290119C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2237.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.4361, "gamma": 0.105, "vega": 0.011, "theta": -0.0008, "rho": 0.0067, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T15:58:36", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SNDG290119P00013000", "bid": 9.1, "bid_size": 491.0, "ask": 13.7, "ask_size": 4.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.2366, "vega": 0.0076, "theta": -0.0005, "rho": -0.0491, "theo": 11.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SNDG290119C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.4165, "gamma": 0.1048, "vega": 0.0109, "theta": -0.0008, "rho": 0.0066, "theo": 0.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNDG290119P00014000", "bid": 10.0, "bid_size": 587.0, "ask": 14.7, "ask_size": 5.0, "iv": 1.4879, "open_interest": 1.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.248, "vega": 0.0066, "theta": -0.0004, "rho": -0.0429, "theo": 12.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T15:29:43", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SNDG290119C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2228.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.1042, "vega": 0.0108, "theta": -0.0008, "rho": 0.0064, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-03T14:56:15", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNDG290119P00015000", "bid": 11.0, "bid_size": 331.0, "ask": 15.5, "ask_size": 3.0, "iv": 1.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.2601, "vega": 0.0059, "theta": -0.0004, "rho": -0.0403, "theo": 13.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SNDG290119C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2171.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.1035, "vega": 0.0106, "theta": -0.0008, "rho": 0.0063, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-01T11:04:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNDG290119P00016000", "bid": 12.0, "bid_size": 678.0, "ask": 16.5, "ask_size": 5.0, "iv": 1.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.274, "vega": 0.0051, "theta": -0.0004, "rho": -0.0306, "theo": 14.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SNDG290119C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3669, "gamma": 0.1026, "vega": 0.0105, "theta": -0.0007, "rho": 0.0061, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNDG290119P00017000", "bid": 13.0, "bid_size": 625.0, "ask": 17.5, "ask_size": 7.0, "iv": 1.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.2585, "vega": 0.0034, "theta": -0.0003, "rho": -0.0236, "theo": 15.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SNDG290119C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2260.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.1017, "vega": 0.0104, "theta": -0.0007, "rho": 0.006, "theo": 0.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-08T14:58:39", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNDG290119P00018000", "bid": 14.0, "bid_size": 440.0, "ask": 18.5, "ask_size": 7.0, "iv": 1.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.2403, "vega": 0.0032, "theta": -0.0003, "rho": -0.0227, "theo": 16.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "SNDG290119C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.1006, "vega": 0.0102, "theta": -0.0007, "rho": 0.0059, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 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": "SNDG290119P00019000", "bid": 15.0, "bid_size": 53.0, "ask": 19.6, "ask_size": 8.0, "iv": 1.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.2221, "vega": 0.0023, "theta": -0.0001, "rho": -0.0016, "theo": 17.0352, "change": 0.0, "open": 0.0, "high": 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": "SNDG290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2180.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0995, "vega": 0.0101, "theta": -0.0007, "rho": 0.0057, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T11:11:22", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SNDG290119P00020000", "bid": 16.0, "bid_size": 60.0, "ask": 20.5, "ask_size": 3.0, "iv": 1.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.1674, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 18.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "SNDG290119C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2040.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0983, "vega": 0.01, "theta": -0.0007, "rho": 0.0056, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-11-03T09:43:45", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNDG290119P00021000", "bid": 16.5, "bid_size": 55.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.1156, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 19.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}], "symbol": "SNDG", "security_type": "stock", "exchange_id": 2, "current_price": 1.9602, "price_change": -0.2698, "price_change_percent": -12.0987, "bid": 1.96, "ask": 1.97, "bid_size": 53100, "ask_size": 266500, "open": 2.09, "high": 2.36, "low": 1.96, "close": 1.9602, "prev_day_close": 2.23, "volume": 7953095, "iv30": 183.888, "iv30_change": 3.201, "iv30_change_percent": 1.7716, "seqno": 16361108218, "last_trade_time": "2026-11-10T11:57:18", "tick": "up"}, "symbol": "SNDG"}