{"timestamp": "2026-11-10 01:04:31", "data": {"options": [{"option": "SNDK261113C00410000", "bid": 469.8, "bid_size": 12.0, "ask": 479.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0672, "theo": 477.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.100006103516}, {"option": "SNDK261113P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.302, "open_interest": 1038.0, "volume": 271.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0187, "rho": -0.0001, "theo": 0.0214, "change": -0.275, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:29:50", "percent_change": -84.6154, "prev_day_close": 0.325000002980232}, {"option": "SNDK261113C00420000", "bid": 459.8, "bid_size": 12.0, "ask": 469.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0689, "theo": 467.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.550003051758}, {"option": "SNDK261113P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2334, "open_interest": 0.0, "volume": 10.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.022, "rho": -0.0001, "theo": 0.0253, "change": -0.785, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:22:09", "percent_change": -95.1515, "prev_day_close": 0.8249999769032}, {"option": "SNDK261113C00430000", "bid": 449.9, "bid_size": 10.0, "ask": 459.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0705, "theo": 457.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.600006103516}, {"option": "SNDK261113P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1665, "open_interest": 134.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0261, "rho": -0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:19:21", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SNDK261113C00440000", "bid": 439.9, "bid_size": 10.0, "ask": 449.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0721, "theo": 447.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 393.800003051758}, {"option": "SNDK261113P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.101, "open_interest": 4.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0314, "rho": -0.0001, "theo": 0.0366, "change": -0.335, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:21:32", "percent_change": -89.3333, "prev_day_close": 0.374999988824129}, {"option": "SNDK261113C00450000", "bid": 429.9, "bid_size": 13.0, "ask": 439.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.0737, "theo": 437.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.799987792969}, {"option": "SNDK261113P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 2.2309, "open_interest": 77.0, "volume": 56.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0026, "theta": -0.038, "rho": -0.0001, "theo": 0.0448, "change": -0.505, "open": 0.28, "high": 0.28, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:36:13", "percent_change": -87.8261, "prev_day_close": 0.575000002980232}, {"option": "SNDK261113C00460000", "bid": 419.9, "bid_size": 13.0, "ask": 429.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0754, "theo": 427.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.849990844727}, {"option": "SNDK261113P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 116.0, "iv": 2.1628, "open_interest": 9.0, "volume": 13.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0031, "theta": -0.0464, "rho": -0.0001, "theo": 0.0553, "change": -0.775, "open": 0.58, "high": 0.58, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:03:15", "percent_change": -88.5714, "prev_day_close": 0.875}, {"option": "SNDK261113C00470000", "bid": 409.9, "bid_size": 14.0, "ask": 419.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0038, "theta": -0.0071, "rho": 0.077, "theo": 417.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.0}, {"option": "SNDK261113P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 62.0, "iv": 2.2384, "open_interest": 3.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0038, "theta": -0.0568, "rho": -0.0002, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:24:42", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "SNDK261113C00480000", "bid": 399.9, "bid_size": 12.0, "ask": 409.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0046, "theta": -0.021, "rho": 0.0786, "theo": 407.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.100006103516}, {"option": "SNDK261113P00480000", "bid": 0.05, "bid_size": 3.0, "ask": 0.1, "ask_size": 55.0, "iv": 2.0309, "open_interest": 43.0, "volume": 98.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0046, "theta": -0.0695, "rho": -0.0002, "theo": 0.0847, "change": -0.865, "open": 0.45, "high": 0.45, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:35:23", "percent_change": -93.5135, "prev_day_close": 0.925000011920929}, {"option": "SNDK261113C00490000", "bid": 390.0, "bid_size": 11.0, "ask": 399.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0055, "theta": -0.0374, "rho": 0.0802, "theo": 397.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.0}, {"option": "SNDK261113P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 116.0, "iv": 2.0199, "open_interest": 37.0, "volume": 14.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0055, "theta": -0.0847, "rho": -0.0003, "theo": 0.1047, "change": -0.8, "open": 0.31, "high": 0.31, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:26:09", "percent_change": -88.8889, "prev_day_close": 0.899999976158142}, {"option": "SNDK261113C00500000", "bid": 380.0, "bid_size": 41.0, "ask": 389.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0066, "theta": -0.0565, "rho": 0.0817, "theo": 387.2698, "change": 0.55, "open": 333.5, "high": 333.5, "low": 333.5, "tick": "up", "last_trade_price": 333.5, "last_trade_time": "2026-11-09T09:32:27", "percent_change": 0.165191, "prev_day_close": 332.949996948242}, {"option": "SNDK261113P00500000", "bid": 0.05, "bid_size": 40.0, "ask": 0.2, "ask_size": 121.0, "iv": 1.9982, "open_interest": 660.0, "volume": 310.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0066, "theta": -0.1026, "rho": -0.0004, "theo": 0.1286, "change": -1.1, "open": 0.39, "high": 0.6, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:45:15", "percent_change": -91.6667, "prev_day_close": 1.19999998807907}, {"option": "SNDK261113C00510000", "bid": 370.0, "bid_size": 12.0, "ask": 379.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0079, "theta": -0.0785, "rho": 0.0833, "theo": 377.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.75}, {"option": "SNDK261113P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 120.0, "iv": 1.9695, "open_interest": 46.0, "volume": 36.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0079, "theta": -0.1234, "rho": -0.0004, "theo": 0.1569, "change": -1.395, "open": 0.54, "high": 0.54, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T10:23:04", "percent_change": -88.5714, "prev_day_close": 1.57499992847443}, {"option": "SNDK261113C00520000", "bid": 360.1, "bid_size": 7.0, "ask": 372.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0094, "theta": -0.1035, "rho": 0.0848, "theo": 367.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.0, "last_trade_time": "2026-11-06T13:17:04", "percent_change": 0.0, "prev_day_close": 314.650009155273}, {"option": "SNDK261113P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 43.0, "iv": 1.9054, "open_interest": 95.0, "volume": 27.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0094, "theta": -0.1473, "rho": -0.0005, "theo": 0.1899, "change": -1.425, "open": 0.45, "high": 0.5, "low": 0.01, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:06:46", "percent_change": -93.4426, "prev_day_close": 1.52500003576279}, {"option": "SNDK261113C00530000", "bid": 350.1, "bid_size": 13.0, "ask": 359.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.011, "theta": -0.1315, "rho": 0.0864, "theo": 357.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.599990844727}, {"option": "SNDK261113P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.9455, "open_interest": 117.0, "volume": 2.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.011, "theta": -0.1741, "rho": -0.0006, "theo": 0.2279, "change": -1.65, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:11:22", "percent_change": -89.1892, "prev_day_close": 1.85000002384186}, {"option": "SNDK261113C00540000", "bid": 340.1, "bid_size": 13.0, "ask": 349.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0128, "theta": -0.1627, "rho": 0.0879, "theo": 347.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.449996948242}, {"option": "SNDK261113P00540000", "bid": 0.05, "bid_size": 64.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.92, "open_interest": 76.0, "volume": 11.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0128, "theta": -0.204, "rho": -0.0007, "theo": 0.2713, "change": -1.615, "open": 0.66, "high": 0.66, "low": 0.34, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T10:12:18", "percent_change": -81.7722, "prev_day_close": 1.97500002384186}, {"option": "SNDK261113C00550000", "bid": 330.2, "bid_size": 12.0, "ask": 339.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0149, "theta": -0.1971, "rho": 0.0894, "theo": 337.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.25}, {"option": "SNDK261113P00550000", "bid": 0.2, "bid_size": 11.0, "ask": 0.5, "ask_size": 52.0, "iv": 1.8889, "open_interest": 89.0, "volume": 117.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0149, "theta": -0.2373, "rho": -0.0008, "theo": 0.3206, "change": -1.935, "open": 0.8, "high": 0.9, "low": 0.17, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:56:16", "percent_change": -86.9663, "prev_day_close": 2.22500002384186}, {"option": "SNDK261113C00560000", "bid": 320.2, "bid_size": 70.0, "ask": 329.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 17.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0171, "theta": -0.2348, "rho": 0.0909, "theo": 327.5613, "change": 59.56, "open": 288.2, "high": 334.76, "low": 287.67, "tick": "up", "last_trade_price": 334.76, "last_trade_time": "2026-11-09T10:59:33", "percent_change": 21.6424, "prev_day_close": 275.199996948242}, {"option": "SNDK261113P00560000", "bid": 0.2, "bid_size": 3.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.7733, "open_interest": 336.0, "volume": 458.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0171, "theta": -0.2738, "rho": -0.001, "theo": 0.376, "change": -2.3, "open": 0.75, "high": 0.75, "low": 0.22, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:36:45", "percent_change": -86.7924, "prev_day_close": 2.64999997615814}, {"option": "SNDK261113C00570000", "bid": 310.3, "bid_size": 14.0, "ask": 319.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.0196, "theta": -0.2762, "rho": 0.0924, "theo": 317.6311, "change": 7.16, "open": 277.97, "high": 283.99, "low": 272.76, "tick": "down", "last_trade_price": 272.76, "last_trade_time": "2026-11-09T09:31:01", "percent_change": 2.69579, "prev_day_close": 265.599990844727}, {"option": "SNDK261113P00570000", "bid": 0.2, "bid_size": 148.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.7751, "open_interest": 120.0, "volume": 32.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0196, "theta": -0.314, "rho": -0.0012, "theo": 0.4384, "change": -2.595, "open": 1.55, "high": 1.55, "low": 0.26, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:24:19", "percent_change": -88.7179, "prev_day_close": 2.92499995231628}, {"option": "SNDK261113C00580000", "bid": 300.4, "bid_size": 41.0, "ask": 309.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 30.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.0224, "theta": -0.3216, "rho": 0.0938, "theo": 307.7089, "change": 48.92, "open": 261.1, "high": 315.46, "low": 260.44, "tick": "down", "last_trade_price": 304.57, "last_trade_time": "2026-11-09T15:58:16", "percent_change": 19.1355, "prev_day_close": 255.649993896484}, {"option": "SNDK261113P00580000", "bid": 0.2, "bid_size": 144.0, "ask": 0.65, "ask_size": 33.0, "iv": 1.7386, "open_interest": 112.0, "volume": 60.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.0224, "theta": -0.3583, "rho": -0.0014, "theo": 0.5089, "change": -2.85, "open": 0.6, "high": 0.6, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:35:42", "percent_change": -89.0625, "prev_day_close": 3.20000004768372}, {"option": "SNDK261113C00582500", "bid": 297.9, "bid_size": 13.0, "ask": 307.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 48.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.0231, "theta": -0.3336, "rho": 0.0942, "theo": 305.2297, "change": 49.25, "open": 300.56, "high": 314.86, "low": 300.56, "tick": "no_change", "last_trade_price": 302.3, "last_trade_time": "2026-11-09T15:59:00", "percent_change": 19.4626, "prev_day_close": 253.050003051758}, {"option": "SNDK261113P00582500", "bid": 0.3, "bid_size": 52.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8212, "open_interest": 35.0, "volume": 40.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.0231, "theta": -0.37, "rho": -0.0014, "theo": 0.5278, "change": -2.875, "open": 0.8, "high": 0.8, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:21:41", "percent_change": -86.4662, "prev_day_close": 3.32499992847443}, {"option": "SNDK261113C00585000", "bid": 295.4, "bid_size": 11.0, "ask": 304.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 54.0, "delta": 0.9903, "gamma": 0.0002, "vega": 0.0239, "theta": -0.346, "rho": 0.0946, "theo": 302.7511, "change": 48.45, "open": 298.15, "high": 310.55, "low": 298.15, "tick": "down", "last_trade_price": 299.6, "last_trade_time": "2026-11-09T15:58:16", "percent_change": 19.2913, "prev_day_close": 251.150001525879}, {"option": "SNDK261113P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.636, "open_interest": 7.0, "volume": 18.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.0239, "theta": -0.382, "rho": -0.0014, "theo": 0.5474, "change": -3.01, "open": 1.65, "high": 1.65, "low": 0.37, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:50:06", "percent_change": -84.7887, "prev_day_close": 3.55000007152557}, {"option": "SNDK261113C00587500", "bid": 293.0, "bid_size": 11.0, "ask": 302.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 64.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.0246, "theta": -0.3586, "rho": 0.0949, "theo": 300.2731, "change": 49.4, "open": 295.81, "high": 309.95, "low": 295.75, "tick": "no_change", "last_trade_price": 297.3, "last_trade_time": "2026-11-09T15:59:00", "percent_change": 19.9274, "prev_day_close": 247.900001525879}, {"option": "SNDK261113P00587500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 4.0, "iv": 1.6511, "open_interest": 1.0, "volume": 14.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0246, "theta": -0.3943, "rho": -0.0015, "theo": 0.5676, "change": -3.145, "open": 0.43, "high": 0.48, "low": 0.43, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:43:45", "percent_change": -86.7586, "prev_day_close": 3.62500011920929}, {"option": "SNDK261113C00590000", "bid": 290.5, "bid_size": 11.0, "ask": 299.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 38.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0254, "theta": -0.3715, "rho": 0.0953, "theo": 297.7957, "change": 58.6, "open": 293.34, "high": 304.0, "low": 293.34, "tick": "up", "last_trade_price": 304.0, "last_trade_time": "2026-11-09T15:20:14", "percent_change": 23.8794, "prev_day_close": 245.400001525879}, {"option": "SNDK261113P00590000", "bid": 0.2, "bid_size": 172.0, "ask": 0.65, "ask_size": 5.0, "iv": 1.6755, "open_interest": 155.0, "volume": 24.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0254, "theta": -0.4069, "rho": -0.0016, "theo": 0.5883, "change": -3.25, "open": 0.65, "high": 0.65, "low": 0.35, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:40:29", "percent_change": -86.6667, "prev_day_close": 3.75}, {"option": "SNDK261113C00592500", "bid": 288.0, "bid_size": 14.0, "ask": 297.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.9892, "gamma": 0.0002, "vega": 0.0262, "theta": -0.3847, "rho": 0.0956, "theo": 295.319, "change": 58.3, "open": 298.96, "high": 301.4, "low": 293.55, "tick": "no_change", "last_trade_price": 301.4, "last_trade_time": "2026-11-09T15:21:51", "percent_change": 23.9819, "prev_day_close": 243.099998474121}, {"option": "SNDK261113P00592500", "bid": 0.2, "bid_size": 72.0, "ask": 0.85, "ask_size": 39.0, "iv": 1.7057, "open_interest": 7.0, "volume": 1.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.0262, "theta": -0.4198, "rho": -0.0016, "theo": 0.6098, "change": -3.505, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:07:03", "percent_change": -88.1761, "prev_day_close": 3.97500002384186}, {"option": "SNDK261113C00595000", "bid": 285.5, "bid_size": 10.0, "ask": 294.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.0271, "theta": -0.3982, "rho": 0.096, "theo": 292.843, "change": 57.71, "open": 296.19, "high": 298.36, "low": 296.0, "tick": "up", "last_trade_price": 298.36, "last_trade_time": "2026-11-09T15:43:17", "percent_change": 23.9809, "prev_day_close": 240.650001525879}, {"option": "SNDK261113P00595000", "bid": 0.1, "bid_size": 78.0, "ask": 3.4, "ask_size": 176.0, "iv": 2.0223, "open_interest": 39.0, "volume": 55.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.0271, "theta": -0.4331, "rho": -0.0017, "theo": 0.632, "change": -3.25, "open": 0.55, "high": 0.7, "low": 0.43, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:50:14", "percent_change": -82.2785, "prev_day_close": 3.95000004768372}, {"option": "SNDK261113C00597500", "bid": 283.1, "bid_size": 11.0, "ask": 295.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 24.0, "delta": 0.9884, "gamma": 0.0002, "vega": 0.028, "theta": -0.4121, "rho": 0.0963, "theo": 290.3677, "change": 50.29, "open": 293.77, "high": 296.94, "low": 288.59, "tick": "down", "last_trade_price": 288.59, "last_trade_time": "2026-11-09T15:59:27", "percent_change": 21.1037, "prev_day_close": 238.299995422363}, {"option": "SNDK261113P00597500", "bid": 0.05, "bid_size": 99.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.6164, "open_interest": 10.0, "volume": 13.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.028, "theta": -0.4467, "rho": -0.0017, "theo": 0.6548, "change": -3.44, "open": 1.0, "high": 1.0, "low": 0.52, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T14:28:55", "percent_change": -84.9383, "prev_day_close": 4.04999995231628}, {"option": "SNDK261113C00600000", "bid": 280.6, "bid_size": 50.0, "ask": 290.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 49.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.0288, "theta": -0.4263, "rho": 0.0967, "theo": 287.8932, "change": 55.2, "open": 255.0, "high": 295.81, "low": 255.0, "tick": "down", "last_trade_price": 292.35, "last_trade_time": "2026-11-09T15:45:46", "percent_change": 23.2764, "prev_day_close": 237.150001525879}, {"option": "SNDK261113P00600000", "bid": 0.6, "bid_size": 5.0, "ask": 0.95, "ask_size": 40.0, "iv": 1.7491, "open_interest": 860.0, "volume": 881.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.0288, "theta": -0.4606, "rho": -0.0018, "theo": 0.6785, "change": -3.33, "open": 1.77, "high": 2.4, "low": 0.35, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:57:45", "percent_change": -84.3038, "prev_day_close": 3.95000004768372}, {"option": "SNDK261113C00602500", "bid": 278.1, "bid_size": 7.0, "ask": 287.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.0298, "theta": -0.441, "rho": 0.097, "theo": 285.4195, "change": 48.94, "open": 287.45, "high": 291.0, "low": 283.59, "tick": "down", "last_trade_price": 283.59, "last_trade_time": "2026-11-09T15:59:27", "percent_change": 20.8566, "prev_day_close": 234.649993896484}, {"option": "SNDK261113P00602500", "bid": 0.1, "bid_size": 152.0, "ask": 0.95, "ask_size": 41.0, "iv": 1.6423, "open_interest": 133.0, "volume": 14.0, "delta": -0.0125, "gamma": 0.0002, "vega": 0.0298, "theta": -0.4749, "rho": -0.0019, "theo": 0.7029, "change": -3.48, "open": 1.25, "high": 1.25, "low": 0.65, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:28:14", "percent_change": -81.8824, "prev_day_close": 4.25000011920929}, {"option": "SNDK261113C00605000", "bid": 275.6, "bid_size": 11.0, "ask": 285.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9871, "gamma": 0.0002, "vega": 0.0307, "theta": -0.456, "rho": 0.0974, "theo": 282.9467, "change": 58.74, "open": 290.9, "high": 290.9, "low": 289.93, "tick": "up", "last_trade_price": 289.94, "last_trade_time": "2026-11-09T15:22:29", "percent_change": 25.4066, "prev_day_close": 231.200004577637}, {"option": "SNDK261113P00605000", "bid": 0.4, "bid_size": 88.0, "ask": 1.55, "ask_size": 62.0, "iv": 1.775, "open_interest": 87.0, "volume": 3.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.0307, "theta": -0.4896, "rho": -0.0019, "theo": 0.7283, "change": -4.1, "open": 1.5, "high": 1.5, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:14:26", "percent_change": -98.7952, "prev_day_close": 4.14999985694885}, {"option": "SNDK261113C00607500", "bid": 273.2, "bid_size": 7.0, "ask": 285.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.0317, "theta": -0.4714, "rho": 0.0977, "theo": 280.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "SNDK261113P00607500", "bid": 0.1, "bid_size": 105.0, "ask": 1.75, "ask_size": 72.0, "iv": 1.7444, "open_interest": 13.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.0317, "theta": -0.5048, "rho": -0.002, "theo": 0.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:56:52", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SNDK261113C00610000", "bid": 270.7, "bid_size": 13.0, "ask": 279.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0002, "vega": 0.0327, "theta": -0.4872, "rho": 0.098, "theo": 278.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.3, "last_trade_time": "2026-11-05T15:43:07", "percent_change": 0.0, "prev_day_close": 228.799995422363}, {"option": "SNDK261113P00610000", "bid": 0.5, "bid_size": 64.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.7277, "open_interest": 235.0, "volume": 56.0, "delta": -0.0139, "gamma": 0.0002, "vega": 0.0327, "theta": -0.5203, "rho": -0.0021, "theo": 0.7816, "change": -4.2, "open": 1.45, "high": 1.45, "low": 0.51, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:17:26", "percent_change": -84.8485, "prev_day_close": 4.95000004768372}, {"option": "SNDK261113C00612500", "bid": 268.2, "bid_size": 7.0, "ask": 280.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0002, "vega": 0.0337, "theta": -0.5034, "rho": 0.0984, "theo": 275.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.949996948242}, {"option": "SNDK261113P00612500", "bid": 0.5, "bid_size": 90.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.6673, "open_interest": 78.0, "volume": 75.0, "delta": -0.0144, "gamma": 0.0002, "vega": 0.0337, "theta": -0.5363, "rho": -0.0022, "theo": 0.8097, "change": -4.07, "open": 0.65, "high": 0.73, "low": 0.65, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:12:40", "percent_change": -84.7917, "prev_day_close": 4.79999995231628}, {"option": "SNDK261113C00615000", "bid": 265.8, "bid_size": 7.0, "ask": 278.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0002, "vega": 0.0347, "theta": -0.5202, "rho": 0.0987, "theo": 273.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.050003051758}, {"option": "SNDK261113P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 67.0, "iv": 1.6877, "open_interest": 7.0, "volume": 7.0, "delta": -0.0149, "gamma": 0.0002, "vega": 0.0347, "theta": -0.5527, "rho": -0.0022, "theo": 0.8387, "change": -4.05, "open": 2.85, "high": 2.85, "low": 0.55, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:34:35", "percent_change": -82.6531, "prev_day_close": 4.89999985694885}, {"option": "SNDK261113C00617500", "bid": 263.3, "bid_size": 7.0, "ask": 275.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.0358, "theta": -0.5373, "rho": 0.099, "theo": 270.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.599998474121}, {"option": "SNDK261113P00617500", "bid": 0.2, "bid_size": 180.0, "ask": 1.9, "ask_size": 159.0, "iv": 1.7108, "open_interest": 88.0, "volume": 32.0, "delta": -0.0155, "gamma": 0.0002, "vega": 0.0358, "theta": -0.5696, "rho": -0.0023, "theo": 0.8689, "change": -4.37, "open": 2.34, "high": 2.34, "low": 0.3, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:49:20", "percent_change": -85.6863, "prev_day_close": 5.10000014305115}, {"option": "SNDK261113C00620000", "bid": 260.8, "bid_size": 7.0, "ask": 270.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0003, "vega": 0.0369, "theta": -0.555, "rho": 0.0993, "theo": 268.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.449996948242}, {"option": "SNDK261113P00620000", "bid": 0.5, "bid_size": 143.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.7123, "open_interest": 115.0, "volume": 40.0, "delta": -0.016, "gamma": 0.0003, "vega": 0.0369, "theta": -0.5869, "rho": -0.0024, "theo": 0.9001, "change": -4.15, "open": 2.95, "high": 2.95, "low": 0.6, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:52:01", "percent_change": -79.0476, "prev_day_close": 5.25}, {"option": "SNDK261113C00622500", "bid": 258.4, "bid_size": 7.0, "ask": 270.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0003, "vega": 0.038, "theta": -0.5732, "rho": 0.0997, "theo": 265.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "SNDK261113P00622500", "bid": 0.3, "bid_size": 110.0, "ask": 1.25, "ask_size": 24.0, "iv": 1.6029, "open_interest": 21.0, "volume": 13.0, "delta": -0.0166, "gamma": 0.0003, "vega": 0.038, "theta": -0.6048, "rho": -0.0025, "theo": 0.9325, "change": -5.21, "open": 1.0, "high": 1.0, "low": 0.9, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:54:03", "percent_change": -84.7154, "prev_day_close": 6.15000009536743}, {"option": "SNDK261113C00625000", "bid": 255.9, "bid_size": 7.0, "ask": 268.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.0392, "theta": -0.5918, "rho": 0.1, "theo": 263.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.25}, {"option": "SNDK261113P00625000", "bid": 0.45, "bid_size": 197.0, "ask": 1.1, "ask_size": 10.0, "iv": 1.5869, "open_interest": 39.0, "volume": 55.0, "delta": -0.0172, "gamma": 0.0003, "vega": 0.0392, "theta": -0.6232, "rho": -0.0026, "theo": 0.9661, "change": -4.75, "open": 2.5, "high": 2.5, "low": 0.69, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:53:52", "percent_change": -84.8214, "prev_day_close": 5.60000014305115}, {"option": "SNDK261113C00627500", "bid": 253.4, "bid_size": 6.0, "ask": 265.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0003, "vega": 0.0404, "theta": -0.6111, "rho": 0.1003, "theo": 260.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.599998474121}, {"option": "SNDK261113P00627500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 94.0, "iv": 1.6622, "open_interest": 8.0, "volume": 2.0, "delta": -0.0178, "gamma": 0.0003, "vega": 0.0404, "theta": -0.6422, "rho": -0.0026, "theo": 1.001, "change": -5.58, "open": 0.05, "high": 0.82, "low": 0.05, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T12:21:22", "percent_change": -87.1875, "prev_day_close": 6.40000009536743}, {"option": "SNDK261113C00630000", "bid": 251.0, "bid_size": 7.0, "ask": 263.6, "ask_size": 7.0, "iv": 1.161, "open_interest": 6.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0003, "vega": 0.0417, "theta": -0.6309, "rho": 0.1006, "theo": 258.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.5, "last_trade_time": "2026-11-05T12:12:38", "percent_change": 0.0, "prev_day_close": 209.099998474121}, {"option": "SNDK261113P00630000", "bid": 0.75, "bid_size": 104.0, "ask": 1.9, "ask_size": 87.0, "iv": 1.6894, "open_interest": 585.0, "volume": 233.0, "delta": -0.0185, "gamma": 0.0003, "vega": 0.0417, "theta": -0.6617, "rho": -0.0028, "theo": 1.0373, "change": -4.75, "open": 3.34, "high": 3.34, "low": 0.7, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:53:37", "percent_change": -82.6087, "prev_day_close": 5.75}, {"option": "SNDK261113C00632500", "bid": 248.5, "bid_size": 6.0, "ask": 260.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0003, "vega": 0.043, "theta": -0.6513, "rho": 0.1009, "theo": 255.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.449996948242}, {"option": "SNDK261113P00632500", "bid": 0.35, "bid_size": 131.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.5672, "open_interest": 9.0, "volume": 31.0, "delta": -0.0191, "gamma": 0.0003, "vega": 0.043, "theta": -0.6818, "rho": -0.0028, "theo": 1.075, "change": -5.09, "open": 2.05, "high": 2.05, "low": 0.89, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:58:01", "percent_change": -83.4426, "prev_day_close": 6.09999990463257}, {"option": "SNDK261113C00635000", "bid": 246.0, "bid_size": 7.0, "ask": 258.7, "ask_size": 7.0, "iv": 1.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0003, "vega": 0.0443, "theta": -0.6724, "rho": 0.1012, "theo": 253.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "SNDK261113P00635000", "bid": 0.05, "bid_size": 212.0, "ask": 2.0, "ask_size": 44.0, "iv": 1.5891, "open_interest": 8.0, "volume": 3.0, "delta": -0.0198, "gamma": 0.0003, "vega": 0.0443, "theta": -0.7026, "rho": -0.003, "theo": 1.1142, "change": -5.4, "open": 2.34, "high": 2.34, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:43:31", "percent_change": -85.7143, "prev_day_close": 6.29999995231628}, {"option": "SNDK261113C00637500", "bid": 243.6, "bid_size": 8.0, "ask": 256.2, "ask_size": 10.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0003, "vega": 0.0457, "theta": -0.6941, "rho": 0.1015, "theo": 250.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.150001525879}, {"option": "SNDK261113P00637500", "bid": 0.95, "bid_size": 1.0, "ask": 1.3, "ask_size": 3.0, "iv": 1.596, "open_interest": 5.0, "volume": 47.0, "delta": -0.0205, "gamma": 0.0003, "vega": 0.0457, "theta": -0.724, "rho": -0.0031, "theo": 1.1551, "change": -5.55, "open": 3.4, "high": 3.4, "low": 0.86, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:39:11", "percent_change": -84.7328, "prev_day_close": 6.54999995231628}, {"option": "SNDK261113C00640000", "bid": 241.1, "bid_size": 7.0, "ask": 253.8, "ask_size": 7.0, "iv": 1.2567, "open_interest": 5.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0003, "vega": 0.0471, "theta": -0.7165, "rho": 0.1018, "theo": 248.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.1, "last_trade_time": "2026-11-05T10:43:04", "percent_change": 0.0, "prev_day_close": 199.799995422363}, {"option": "SNDK261113P00640000", "bid": 0.8, "bid_size": 161.0, "ask": 1.9, "ask_size": 76.0, "iv": 1.6271, "open_interest": 131.0, "volume": 18.0, "delta": -0.0213, "gamma": 0.0003, "vega": 0.0471, "theta": -0.7461, "rho": -0.0032, "theo": 1.1976, "change": -5.6, "open": 3.4, "high": 3.4, "low": 0.85, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -82.963, "prev_day_close": 6.75}, {"option": "SNDK261113C00642500", "bid": 238.7, "bid_size": 7.0, "ask": 251.3, "ask_size": 7.0, "iv": 1.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0004, "vega": 0.0486, "theta": -0.7396, "rho": 0.1021, "theo": 245.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.599998474121}, {"option": "SNDK261113P00642500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 87.0, "iv": 1.6003, "open_interest": 24.0, "volume": 32.0, "delta": -0.0221, "gamma": 0.0004, "vega": 0.0486, "theta": -0.7689, "rho": -0.0033, "theo": 1.2419, "change": -6.0, "open": 3.5, "high": 3.5, "low": 1.01, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:15:14", "percent_change": -83.3333, "prev_day_close": 7.20000004768372}, {"option": "SNDK261113C00645000", "bid": 236.2, "bid_size": 6.0, "ask": 247.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0004, "vega": 0.0501, "theta": -0.7635, "rho": 0.1024, "theo": 243.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.25}, {"option": "SNDK261113P00645000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 96.0, "iv": 1.6222, "open_interest": 15.0, "volume": 66.0, "delta": -0.0229, "gamma": 0.0004, "vega": 0.0501, "theta": -0.7925, "rho": -0.0034, "theo": 1.2881, "change": -6.05, "open": 3.33, "high": 3.33, "low": 1.06, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:05:28", "percent_change": -84.6154, "prev_day_close": 7.15000009536743}, {"option": "SNDK261113C00647500", "bid": 233.8, "bid_size": 9.0, "ask": 246.4, "ask_size": 11.0, "iv": 1.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0004, "vega": 0.0516, "theta": -0.7881, "rho": 0.1027, "theo": 241.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.299995422363}, {"option": "SNDK261113P00647500", "bid": 0.85, "bid_size": 65.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.5467, "open_interest": 51.0, "volume": 38.0, "delta": -0.0237, "gamma": 0.0004, "vega": 0.0516, "theta": -0.8168, "rho": -0.0036, "theo": 1.3361, "change": -6.34, "open": 3.4, "high": 3.4, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:23:37", "percent_change": -86.2585, "prev_day_close": 7.35000014305115}, {"option": "SNDK261113C00650000", "bid": 231.3, "bid_size": 7.0, "ask": 243.8, "ask_size": 7.0, "iv": 1.2571, "open_interest": 1.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0004, "vega": 0.0532, "theta": -0.8135, "rho": 0.103, "theo": 238.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.5, "last_trade_time": "2026-11-05T13:55:15", "percent_change": 0.0, "prev_day_close": 190.25}, {"option": "SNDK261113P00650000", "bid": 1.0, "bid_size": 189.0, "ask": 1.9, "ask_size": 61.0, "iv": 1.5793, "open_interest": 723.0, "volume": 464.0, "delta": -0.0246, "gamma": 0.0004, "vega": 0.0532, "theta": -0.842, "rho": -0.0037, "theo": 1.3863, "change": -6.25, "open": 3.6, "high": 4.1, "low": 1.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:48:26", "percent_change": -83.8926, "prev_day_close": 7.44999980926514}, {"option": "SNDK261113C00652500", "bid": 228.9, "bid_size": 7.0, "ask": 241.5, "ask_size": 7.0, "iv": 1.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0004, "vega": 0.0548, "theta": -0.8397, "rho": 0.1032, "theo": 236.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.75}, {"option": "SNDK261113P00652500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 140.0, "iv": 1.5979, "open_interest": 2.0, "volume": 11.0, "delta": -0.0255, "gamma": 0.0004, "vega": 0.0548, "theta": -0.8679, "rho": -0.0038, "theo": 1.4385, "change": -6.5, "open": 3.4, "high": 3.4, "low": 1.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:45:04", "percent_change": -79.2683, "prev_day_close": 8.20000004768372}, {"option": "SNDK261113C00655000", "bid": 226.5, "bid_size": 7.0, "ask": 239.1, "ask_size": 9.0, "iv": 1.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0004, "vega": 0.0565, "theta": -0.8668, "rho": 0.1035, "theo": 233.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "SNDK261113P00655000", "bid": 1.2, "bid_size": 15.0, "ask": 3.3, "ask_size": 113.0, "iv": 1.673, "open_interest": 5.0, "volume": 6.0, "delta": -0.0264, "gamma": 0.0004, "vega": 0.0565, "theta": -0.8947, "rho": -0.0039, "theo": 1.493, "change": -8.74, "open": 1.37, "high": 1.41, "low": 1.37, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T14:01:23", "percent_change": -86.1084, "prev_day_close": 10.1499998569489}, {"option": "SNDK261113C00657500", "bid": 224.0, "bid_size": 10.0, "ask": 236.7, "ask_size": 9.0, "iv": 1.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0004, "vega": 0.0582, "theta": -0.8948, "rho": 0.1038, "theo": 231.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.199996948242}, {"option": "SNDK261113P00657500", "bid": 0.2, "bid_size": 168.0, "ask": 3.0, "ask_size": 119.0, "iv": 1.5556, "open_interest": 7.0, "volume": 7.0, "delta": -0.0274, "gamma": 0.0004, "vega": 0.0582, "theta": -0.9224, "rho": -0.0041, "theo": 1.5499, "change": -7.0, "open": 4.0, "high": 4.0, "low": 1.7, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:09:35", "percent_change": -80.0, "prev_day_close": 8.75}, {"option": "SNDK261113C00660000", "bid": 221.6, "bid_size": 11.0, "ask": 234.2, "ask_size": 11.0, "iv": 1.3308, "open_interest": 1.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0004, "vega": 0.0601, "theta": -0.9237, "rho": 0.104, "theo": 228.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.39, "last_trade_time": "2026-11-05T13:50:03", "percent_change": 0.0, "prev_day_close": 182.050003051758}, {"option": "SNDK261113P00660000", "bid": 1.4, "bid_size": 3.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5675, "open_interest": 67.0, "volume": 54.0, "delta": -0.0284, "gamma": 0.0004, "vega": 0.0601, "theta": -0.951, "rho": -0.0042, "theo": 1.6092, "change": -7.05, "open": 4.0, "high": 4.8, "low": 1.34, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:49:03", "percent_change": -82.4561, "prev_day_close": 8.55000019073486}, {"option": "SNDK261113C00662500", "bid": 219.1, "bid_size": 7.0, "ask": 231.8, "ask_size": 7.0, "iv": 1.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0005, "vega": 0.062, "theta": -0.9535, "rho": 0.1043, "theo": 226.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.949996948242}, {"option": "SNDK261113P00662500", "bid": 1.2, "bid_size": 139.0, "ask": 2.9, "ask_size": 68.0, "iv": 1.592, "open_interest": 8.0, "volume": 12.0, "delta": -0.0295, "gamma": 0.0005, "vega": 0.062, "theta": -0.9806, "rho": -0.0044, "theo": 1.6713, "change": -7.95, "open": 3.45, "high": 3.45, "low": 1.4, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:05:39", "percent_change": -81.1225, "prev_day_close": 9.80000019073486}, {"option": "SNDK261113C00665000", "bid": 216.7, "bid_size": 9.0, "ask": 229.4, "ask_size": 9.0, "iv": 1.3411, "open_interest": 3.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0005, "vega": 0.0639, "theta": -0.9843, "rho": 0.1045, "theo": 223.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.1, "last_trade_time": "2026-11-06T10:30:17", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "SNDK261113P00665000", "bid": 1.35, "bid_size": 57.0, "ask": 2.9, "ask_size": 75.0, "iv": 1.5854, "open_interest": 36.0, "volume": 22.0, "delta": -0.0306, "gamma": 0.0005, "vega": 0.0639, "theta": -1.0111, "rho": -0.0046, "theo": 1.7361, "change": -8.3, "open": 4.8, "high": 4.8, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:17:16", "percent_change": -86.4583, "prev_day_close": 9.59999990463257}, {"option": "SNDK261113C00667500", "bid": 214.3, "bid_size": 7.0, "ask": 227.0, "ask_size": 11.0, "iv": 1.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0005, "vega": 0.0659, "theta": -1.0162, "rho": 0.1047, "theo": 221.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.200004577637}, {"option": "SNDK261113P00667500", "bid": 0.1, "bid_size": 142.0, "ask": 3.6, "ask_size": 144.0, "iv": 1.5281, "open_interest": 2.0, "volume": 45.0, "delta": -0.0317, "gamma": 0.0005, "vega": 0.0659, "theta": -1.0427, "rho": -0.0047, "theo": 1.8038, "change": -8.7, "open": 1.7, "high": 1.7, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:50:02", "percent_change": -86.1386, "prev_day_close": 10.0999999046326}, {"option": "SNDK261113C00670000", "bid": 211.8, "bid_size": 7.0, "ask": 224.5, "ask_size": 7.0, "iv": 1.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0005, "vega": 0.068, "theta": -1.0491, "rho": 0.105, "theo": 219.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.099998474121}, {"option": "SNDK261113P00670000", "bid": 1.45, "bid_size": 74.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.5223, "open_interest": 159.0, "volume": 24.0, "delta": -0.0329, "gamma": 0.0005, "vega": 0.068, "theta": -1.0753, "rho": -0.0049, "theo": 1.8747, "change": -8.05, "open": 5.86, "high": 5.86, "low": 1.45, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:54:25", "percent_change": -81.3131, "prev_day_close": 9.90000009536743}, {"option": "SNDK261113C00672500", "bid": 209.4, "bid_size": 6.0, "ask": 221.4, "ask_size": 6.0, "iv": 1.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0005, "vega": 0.0701, "theta": -1.0832, "rho": 0.1052, "theo": 216.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.150001525879}, {"option": "SNDK261113P00672500", "bid": 0.1, "bid_size": 226.0, "ask": 3.6, "ask_size": 108.0, "iv": 1.4943, "open_interest": 2.0, "volume": 12.0, "delta": -0.0342, "gamma": 0.0005, "vega": 0.0701, "theta": -1.1091, "rho": -0.0051, "theo": 1.9487, "change": -8.5, "open": 5.5, "high": 5.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:13:34", "percent_change": -85.0, "prev_day_close": 10.0}, {"option": "SNDK261113C00675000", "bid": 207.0, "bid_size": 10.0, "ask": 219.7, "ask_size": 11.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0006, "vega": 0.0722, "theta": -1.1183, "rho": 0.1054, "theo": 214.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.699996948242}, {"option": "SNDK261113P00675000", "bid": 1.7, "bid_size": 45.0, "ask": 3.0, "ask_size": 84.0, "iv": 1.5461, "open_interest": 37.0, "volume": 40.0, "delta": -0.0355, "gamma": 0.0006, "vega": 0.0722, "theta": -1.144, "rho": -0.0053, "theo": 2.0261, "change": -8.3, "open": 5.0, "high": 5.0, "low": 1.95, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:28:51", "percent_change": -80.5825, "prev_day_close": 10.2999997138977}, {"option": "SNDK261113C00677500", "bid": 204.6, "bid_size": 7.0, "ask": 217.3, "ask_size": 11.0, "iv": 1.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0006, "vega": 0.0745, "theta": -1.1546, "rho": 0.1056, "theo": 211.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "SNDK261113P00677500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 66.0, "iv": 1.475, "open_interest": 0.0, "volume": 11.0, "delta": -0.0368, "gamma": 0.0006, "vega": 0.0745, "theta": -1.18, "rho": -0.0054, "theo": 2.107, "change": -8.3, "open": 5.0, "high": 5.0, "low": 2.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:19:50", "percent_change": -78.3019, "prev_day_close": 10.5999999046326}, {"option": "SNDK261113C00680000", "bid": 202.1, "bid_size": 7.0, "ask": 214.9, "ask_size": 7.0, "iv": 1.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0006, "vega": 0.0768, "theta": -1.1921, "rho": 0.1058, "theo": 209.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.800003051758}, {"option": "SNDK261113P00680000", "bid": 1.45, "bid_size": 128.0, "ask": 2.7, "ask_size": 1.0, "iv": 1.4754, "open_interest": 197.0, "volume": 88.0, "delta": -0.0382, "gamma": 0.0006, "vega": 0.0768, "theta": -1.2172, "rho": -0.0056, "theo": 2.1916, "change": -8.4, "open": 6.3, "high": 6.3, "low": 1.75, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -77.0642, "prev_day_close": 10.9000000953674}, {"option": "SNDK261113C00682500", "bid": 199.7, "bid_size": 7.0, "ask": 212.5, "ask_size": 9.0, "iv": 1.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0006, "vega": 0.0791, "theta": -1.2308, "rho": 0.106, "theo": 207.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.099998474121}, {"option": "SNDK261113P00682500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 156.0, "iv": 1.4749, "open_interest": 3.0, "volume": 4.0, "delta": -0.0397, "gamma": 0.0006, "vega": 0.0791, "theta": -1.2556, "rho": -0.0059, "theo": 2.28, "change": -9.1, "open": 1.89, "high": 2.1, "low": 1.5, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T11:27:22", "percent_change": -81.25, "prev_day_close": 11.2000002861023}, {"option": "SNDK261113C00685000", "bid": 197.3, "bid_size": 7.0, "ask": 208.9, "ask_size": 11.0, "iv": 1.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0006, "vega": 0.0816, "theta": -1.2707, "rho": 0.1062, "theo": 204.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.950004577637}, {"option": "SNDK261113P00685000", "bid": 1.5, "bid_size": 138.0, "ask": 4.1, "ask_size": 110.0, "iv": 1.53, "open_interest": 20.0, "volume": 15.0, "delta": -0.0412, "gamma": 0.0006, "vega": 0.0816, "theta": -1.2952, "rho": -0.0061, "theo": 2.3724, "change": -8.95, "open": 6.9, "high": 6.9, "low": 1.8, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T13:16:58", "percent_change": -77.4892, "prev_day_close": 11.5499997138977}, {"option": "SNDK261113C00687500", "bid": 194.9, "bid_size": 7.0, "ask": 207.6, "ask_size": 7.0, "iv": 1.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0007, "vega": 0.0841, "theta": -1.3118, "rho": 0.1063, "theo": 202.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.800003051758}, {"option": "SNDK261113P00687500", "bid": 0.2, "bid_size": 274.0, "ask": 4.5, "ask_size": 120.0, "iv": 1.4595, "open_interest": 53.0, "volume": 2.0, "delta": -0.0427, "gamma": 0.0007, "vega": 0.0841, "theta": -1.3362, "rho": -0.0063, "theo": 2.4691, "change": -9.35, "open": 5.05, "high": 5.05, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T10:00:32", "percent_change": -78.5714, "prev_day_close": 11.9000000953674}, {"option": "SNDK261113C00690000", "bid": 192.5, "bid_size": 11.0, "ask": 205.2, "ask_size": 11.0, "iv": 1.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0007, "vega": 0.0867, "theta": -1.3543, "rho": 0.1065, "theo": 199.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.599998474121}, {"option": "SNDK261113P00690000", "bid": 2.25, "bid_size": 47.0, "ask": 2.85, "ask_size": 1.0, "iv": 1.4662, "open_interest": 93.0, "volume": 145.0, "delta": -0.0444, "gamma": 0.0007, "vega": 0.0868, "theta": -1.3784, "rho": -0.0066, "theo": 2.5702, "change": -10.39, "open": 6.21, "high": 6.21, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T15:15:30", "percent_change": -84.4715, "prev_day_close": 12.2999997138977}, {"option": "SNDK261113C00692500", "bid": 190.1, "bid_size": 11.0, "ask": 202.6, "ask_size": 11.0, "iv": 1.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0007, "vega": 0.0895, "theta": -1.3981, "rho": 0.1066, "theo": 197.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "SNDK261113P00692500", "bid": 1.6, "bid_size": 119.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.4771, "open_interest": 80.0, "volume": 47.0, "delta": -0.0461, "gamma": 0.0007, "vega": 0.0895, "theta": -1.4219, "rho": -0.0068, "theo": 2.6759, "change": -10.42, "open": 7.38, "high": 7.38, "low": 2.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T15:18:30", "percent_change": -82.6984, "prev_day_close": 12.5999999046326}, {"option": "SNDK261113C00695000", "bid": 187.7, "bid_size": 11.0, "ask": 200.5, "ask_size": 11.0, "iv": 1.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0007, "vega": 0.0922, "theta": -1.4433, "rho": 0.1068, "theo": 195.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.400001525879}, {"option": "SNDK261113P00695000", "bid": 0.05, "bid_size": 168.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.297, "open_interest": 48.0, "volume": 62.0, "delta": -0.0478, "gamma": 0.0007, "vega": 0.0922, "theta": -1.4668, "rho": -0.0071, "theo": 2.7865, "change": -10.2, "open": 7.63, "high": 7.63, "low": 2.15, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:29:06", "percent_change": -78.4615, "prev_day_close": 13.0}, {"option": "SNDK261113C00697500", "bid": 185.4, "bid_size": 13.0, "ask": 197.7, "ask_size": 11.0, "iv": 1.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0008, "vega": 0.0951, "theta": -1.4898, "rho": 0.1069, "theo": 192.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.300003051758}, {"option": "SNDK261113P00697500", "bid": 2.55, "bid_size": 65.0, "ask": 3.8, "ask_size": 91.0, "iv": 1.4812, "open_interest": 86.0, "volume": 44.0, "delta": -0.0497, "gamma": 0.0008, "vega": 0.0951, "theta": -1.5131, "rho": -0.0074, "theo": 2.9022, "change": -10.38, "open": 8.0, "high": 8.39, "low": 2.35, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T15:18:30", "percent_change": -78.0451, "prev_day_close": 13.2999997138977}, {"option": "SNDK261113C00700000", "bid": 183.0, "bid_size": 55.0, "ask": 192.5, "ask_size": 11.0, "iv": 1.0459, "open_interest": 5.0, "volume": 10.0, "delta": 0.9485, "gamma": 0.0008, "vega": 0.098, "theta": -1.5378, "rho": 0.107, "theo": 190.3107, "change": 44.45, "open": 155.0, "high": 191.7, "low": 151.1, "tick": "up", "last_trade_price": 191.7, "last_trade_time": "2026-11-09T15:15:58", "percent_change": 30.1868, "prev_day_close": 147.25}, {"option": "SNDK261113P00700000", "bid": 2.95, "bid_size": 6.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.4481, "open_interest": 1570.0, "volume": 1261.0, "delta": -0.0516, "gamma": 0.0008, "vega": 0.098, "theta": -1.5608, "rho": -0.0077, "theo": 3.0231, "change": -10.6, "open": 8.3, "high": 9.1, "low": 2.2, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:59:24", "percent_change": -77.9412, "prev_day_close": 13.5999999046326}, {"option": "SNDK261113C00702500", "bid": 180.6, "bid_size": 11.0, "ask": 192.1, "ask_size": 9.0, "iv": 1.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0008, "vega": 0.1009, "theta": -1.5872, "rho": 0.1071, "theo": 187.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.899993896484}, {"option": "SNDK261113P00702500", "bid": 3.1, "bid_size": 2.0, "ask": 3.7, "ask_size": 4.0, "iv": 1.443, "open_interest": 29.0, "volume": 50.0, "delta": -0.0536, "gamma": 0.0008, "vega": 0.101, "theta": -1.6098, "rho": -0.0079, "theo": 3.1495, "change": -11.12, "open": 9.78, "high": 9.78, "low": 2.95, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T14:57:19", "percent_change": -78.8652, "prev_day_close": 14.0999999046326}, {"option": "SNDK261113C00705000", "bid": 178.2, "bid_size": 57.0, "ask": 189.8, "ask_size": 11.0, "iv": 1.2592, "open_interest": 0.0, "volume": 1.0, "delta": 0.9444, "gamma": 0.0008, "vega": 0.1039, "theta": -1.6379, "rho": 0.1072, "theo": 185.5726, "change": 60.16, "open": 204.01, "high": 204.01, "low": 204.01, "tick": "up", "last_trade_price": 204.01, "last_trade_time": "2026-11-09T12:04:48", "percent_change": 41.8213, "prev_day_close": 143.849998474121}, {"option": "SNDK261113P00705000", "bid": 3.2, "bid_size": 55.0, "ask": 3.4, "ask_size": 5.0, "iv": 1.44, "open_interest": 132.0, "volume": 76.0, "delta": -0.0556, "gamma": 0.0008, "vega": 0.104, "theta": -1.6604, "rho": -0.0082, "theo": 3.2815, "change": -11.25, "open": 15.2, "high": 15.2, "low": 2.73, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:57:17", "percent_change": -77.3196, "prev_day_close": 14.5499997138977}, {"option": "SNDK261113C00707500", "bid": 174.9, "bid_size": 40.0, "ask": 186.9, "ask_size": 7.0, "iv": 1.15, "open_interest": 0.0, "volume": 1.0, "delta": 0.9423, "gamma": 0.0009, "vega": 0.107, "theta": -1.6901, "rho": 0.1073, "theo": 183.2122, "change": 60.8, "open": 202.6, "high": 202.6, "low": 202.6, "tick": "up", "last_trade_price": 202.6, "last_trade_time": "2026-11-09T12:04:48", "percent_change": 42.8773, "prev_day_close": 141.799995422363}, {"option": "SNDK261113P00707500", "bid": 3.3, "bid_size": 29.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.4316, "open_interest": 1.0, "volume": 14.0, "delta": -0.0578, "gamma": 0.0009, "vega": 0.1071, "theta": -1.7123, "rho": -0.0085, "theo": 3.4193, "change": -11.89, "open": 6.5, "high": 6.5, "low": 2.79, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T15:48:15", "percent_change": -79.5318, "prev_day_close": 14.9500002861023}, {"option": "SNDK261113C00710000", "bid": 173.5, "bid_size": 40.0, "ask": 183.1, "ask_size": 9.0, "iv": 1.1165, "open_interest": 11.0, "volume": 10.0, "delta": 0.9401, "gamma": 0.0009, "vega": 0.1103, "theta": -1.7437, "rho": 0.1074, "theo": 180.8578, "change": 42.3, "open": 167.2, "high": 181.3, "low": 167.2, "tick": "up", "last_trade_price": 181.3, "last_trade_time": "2026-11-09T13:09:07", "percent_change": 30.4317, "prev_day_close": 139.0}, {"option": "SNDK261113P00710000", "bid": 3.4, "bid_size": 5.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.4276, "open_interest": 268.0, "volume": 87.0, "delta": -0.06, "gamma": 0.0009, "vega": 0.1103, "theta": -1.7657, "rho": -0.0088, "theo": 3.5632, "change": -12.13, "open": 9.0, "high": 10.0, "low": 2.75, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T15:40:26", "percent_change": -79.0228, "prev_day_close": 15.3499999046326}, {"option": "SNDK261113C00712500", "bid": 171.1, "bid_size": 12.0, "ask": 183.9, "ask_size": 11.0, "iv": 1.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0009, "vega": 0.1136, "theta": -1.7987, "rho": 0.1074, "theo": 178.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.700004577637}, {"option": "SNDK261113P00712500", "bid": 3.6, "bid_size": 47.0, "ask": 3.8, "ask_size": 1.0, "iv": 1.4231, "open_interest": 16.0, "volume": 104.0, "delta": -0.0622, "gamma": 0.0009, "vega": 0.1136, "theta": -1.8205, "rho": -0.0092, "theo": 3.7134, "change": -12.0, "open": 10.3, "high": 10.3, "low": 3.05, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:57:56", "percent_change": -75.9494, "prev_day_close": 15.8000001907349}, {"option": "SNDK261113C00715000", "bid": 168.8, "bid_size": 13.0, "ask": 180.4, "ask_size": 11.0, "iv": 1.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.001, "vega": 0.117, "theta": -1.8552, "rho": 0.1074, "theo": 176.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "SNDK261113P00715000", "bid": 3.8, "bid_size": 5.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.4224, "open_interest": 15.0, "volume": 176.0, "delta": -0.0646, "gamma": 0.001, "vega": 0.117, "theta": -1.8767, "rho": -0.0096, "theo": 3.8703, "change": -12.4, "open": 8.9, "high": 8.9, "low": 3.1, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:59:52", "percent_change": -76.5432, "prev_day_close": 16.2000002861023}, {"option": "SNDK261113C00717500", "bid": 166.4, "bid_size": 11.0, "ask": 179.2, "ask_size": 11.0, "iv": 1.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.001, "vega": 0.1205, "theta": -1.913, "rho": 0.1075, "theo": 173.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "SNDK261113P00717500", "bid": 3.9, "bid_size": 11.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.4126, "open_interest": 39.0, "volume": 11.0, "delta": -0.0671, "gamma": 0.001, "vega": 0.1205, "theta": -1.9343, "rho": -0.01, "theo": 4.034, "change": -12.7, "open": 8.4, "high": 8.4, "low": 3.25, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:59:13", "percent_change": -76.0479, "prev_day_close": 16.6999998092651}, {"option": "SNDK261113C00720000", "bid": 164.1, "bid_size": 50.0, "ask": 173.8, "ask_size": 9.0, "iv": 1.1545, "open_interest": 5.0, "volume": 5.0, "delta": 0.9304, "gamma": 0.001, "vega": 0.1241, "theta": -1.9724, "rho": 0.1075, "theo": 171.5066, "change": 42.25, "open": 171.9, "high": 173.8, "low": 171.9, "tick": "up", "last_trade_price": 173.8, "last_trade_time": "2026-11-09T14:39:08", "percent_change": 32.1171, "prev_day_close": 131.549999237061}, {"option": "SNDK261113P00720000", "bid": 4.1, "bid_size": 10.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4108, "open_interest": 85.0, "volume": 158.0, "delta": -0.0696, "gamma": 0.001, "vega": 0.1241, "theta": -1.9934, "rho": -0.0104, "theo": 4.2049, "change": -13.44, "open": 9.9, "high": 11.6, "low": 3.47, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-11-09T15:47:25", "percent_change": -78.3673, "prev_day_close": 17.1500005722046}, {"option": "SNDK261113C00722500", "bid": 161.8, "bid_size": 61.0, "ask": 171.5, "ask_size": 9.0, "iv": 1.1639, "open_interest": 0.0, "volume": 5.0, "delta": 0.9278, "gamma": 0.001, "vega": 0.1277, "theta": -2.0332, "rho": 0.1075, "theo": 169.1865, "change": 41.95, "open": 171.5, "high": 171.5, "low": 171.5, "tick": "up", "last_trade_price": 171.5, "last_trade_time": "2026-11-09T14:39:09", "percent_change": 32.3813, "prev_day_close": 129.549999237061}, {"option": "SNDK261113P00722500", "bid": 4.3, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.4084, "open_interest": 2.0, "volume": 27.0, "delta": -0.0723, "gamma": 0.001, "vega": 0.1277, "theta": -2.0539, "rho": -0.0108, "theo": 4.383, "change": -13.85, "open": 5.2, "high": 5.4, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:21:04", "percent_change": -78.4703, "prev_day_close": 17.6500005722046}, {"option": "SNDK261113C00725000", "bid": 159.5, "bid_size": 52.0, "ask": 169.2, "ask_size": 11.0, "iv": 1.1713, "open_interest": 0.0, "volume": 11.0, "delta": 0.925, "gamma": 0.0011, "vega": 0.1313, "theta": -2.0953, "rho": 0.1075, "theo": 166.874, "change": 30.95, "open": 147.1, "high": 158.55, "low": 147.1, "tick": "up", "last_trade_price": 158.55, "last_trade_time": "2026-11-09T09:46:57", "percent_change": 24.2555, "prev_day_close": 127.599998474121}, {"option": "SNDK261113P00725000", "bid": 4.5, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.4053, "open_interest": 60.0, "volume": 97.0, "delta": -0.075, "gamma": 0.0011, "vega": 0.1314, "theta": -2.1158, "rho": -0.0112, "theo": 4.5687, "change": -13.6, "open": 8.8, "high": 9.29, "low": 3.6, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:55:35", "percent_change": -74.9311, "prev_day_close": 18.1500005722046}, {"option": "SNDK261113C00727500", "bid": 157.2, "bid_size": 7.0, "ask": 167.1, "ask_size": 7.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0011, "vega": 0.135, "theta": -2.1589, "rho": 0.1074, "theo": 164.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.549999237061}, {"option": "SNDK261113P00727500", "bid": 4.6, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.398, "open_interest": 20.0, "volume": 9.0, "delta": -0.0778, "gamma": 0.0011, "vega": 0.1351, "theta": -2.1792, "rho": -0.0114, "theo": 4.7621, "change": -14.16, "open": 9.1, "high": 9.1, "low": 4.06, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-09T14:47:34", "percent_change": -75.7219, "prev_day_close": 18.6999998092651}, {"option": "SNDK261113C00730000", "bid": 154.0, "bid_size": 56.0, "ask": 167.5, "ask_size": 9.0, "iv": 1.2752, "open_interest": 86.0, "volume": 16.0, "delta": 0.9193, "gamma": 0.0012, "vega": 0.1388, "theta": -2.2237, "rho": 0.1074, "theo": 162.2721, "change": 36.12, "open": 154.05, "high": 162.8, "low": 154.05, "tick": "down", "last_trade_price": 159.72, "last_trade_time": "2026-11-09T15:52:42", "percent_change": 29.2233, "prev_day_close": 123.599998474121}, {"option": "SNDK261113P00730000", "bid": 4.9, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 1.3976, "open_interest": 188.0, "volume": 245.0, "delta": -0.0807, "gamma": 0.0012, "vega": 0.1389, "theta": -2.2439, "rho": -0.0118, "theo": 4.9635, "change": -14.08, "open": 12.23, "high": 12.23, "low": 3.95, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-09T15:58:00", "percent_change": -73.7173, "prev_day_close": 19.0999994277954}, {"option": "SNDK261113C00732500", "bid": 152.6, "bid_size": 48.0, "ask": 162.4, "ask_size": 10.0, "iv": 1.1892, "open_interest": 0.0, "volume": 1.0, "delta": 0.9163, "gamma": 0.0012, "vega": 0.1427, "theta": -2.2899, "rho": 0.1073, "theo": 159.9833, "change": 18.95, "open": 140.6, "high": 140.6, "low": 140.6, "tick": "up", "last_trade_price": 140.6, "last_trade_time": "2026-11-09T09:44:02", "percent_change": 15.5775, "prev_day_close": 121.649997711182}, {"option": "SNDK261113P00732500", "bid": 5.1, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 1.393, "open_interest": 79.0, "volume": 57.0, "delta": -0.0838, "gamma": 0.0012, "vega": 0.1427, "theta": -2.3099, "rho": -0.0123, "theo": 5.173, "change": -14.65, "open": 10.3, "high": 10.5, "low": 4.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:58:48", "percent_change": -74.1772, "prev_day_close": 19.75}, {"option": "SNDK261113C00735000", "bid": 150.3, "bid_size": 46.0, "ask": 160.4, "ask_size": 9.0, "iv": 1.2046, "open_interest": 1.0, "volume": 1.0, "delta": 0.9132, "gamma": 0.0012, "vega": 0.1467, "theta": -2.3574, "rho": 0.1073, "theo": 157.7029, "change": 16.1, "open": 134.3, "high": 134.3, "low": 134.3, "tick": "up", "last_trade_price": 134.3, "last_trade_time": "2026-11-09T09:43:15", "percent_change": 13.621, "prev_day_close": 118.200000762939}, {"option": "SNDK261113P00735000", "bid": 5.3, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.3879, "open_interest": 110.0, "volume": 129.0, "delta": -0.0869, "gamma": 0.0012, "vega": 0.1467, "theta": -2.3771, "rho": -0.0128, "theo": 5.3909, "change": -14.95, "open": 12.2, "high": 12.2, "low": 4.28, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:56:18", "percent_change": -73.8272, "prev_day_close": 20.25}, {"option": "SNDK261113C00737500", "bid": 148.0, "bid_size": 36.0, "ask": 158.0, "ask_size": 9.0, "iv": 1.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0013, "vega": 0.1508, "theta": -2.426, "rho": 0.1072, "theo": 155.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.699996948242}, {"option": "SNDK261113P00737500", "bid": 5.5, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 1.3823, "open_interest": 18.0, "volume": 22.0, "delta": -0.0901, "gamma": 0.0013, "vega": 0.1508, "theta": -2.4456, "rho": -0.0133, "theo": 5.6175, "change": -16.5, "open": 10.2, "high": 10.2, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:16:34", "percent_change": -79.3269, "prev_day_close": 20.7999992370605}, {"option": "SNDK261113C00740000", "bid": 145.8, "bid_size": 59.0, "ask": 157.3, "ask_size": 10.0, "iv": 1.2671, "open_interest": 6.0, "volume": 7.0, "delta": 0.9067, "gamma": 0.0013, "vega": 0.1549, "theta": -2.496, "rho": 0.107, "theo": 153.1687, "change": 39.5, "open": 150.45, "high": 155.3, "low": 150.45, "tick": "up", "last_trade_price": 155.3, "last_trade_time": "2026-11-09T14:39:07", "percent_change": 34.1105, "prev_day_close": 115.799999237061}, {"option": "SNDK261113P00740000", "bid": 5.7, "bid_size": 6.0, "ask": 5.9, "ask_size": 1.0, "iv": 1.3763, "open_interest": 195.0, "volume": 202.0, "delta": -0.0934, "gamma": 0.0013, "vega": 0.155, "theta": -2.5153, "rho": -0.0138, "theo": 5.8532, "change": -15.6, "open": 13.1, "high": 14.2, "low": 4.6, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:59:44", "percent_change": -72.8972, "prev_day_close": 21.3999996185303}, {"option": "SNDK261113C00742500", "bid": 144.4, "bid_size": 12.0, "ask": 154.6, "ask_size": 11.0, "iv": 1.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0013, "vega": 0.1591, "theta": -2.567, "rho": 0.1069, "theo": 150.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.900001525879}, {"option": "SNDK261113P00742500", "bid": 6.0, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.3763, "open_interest": 24.0, "volume": 43.0, "delta": -0.0968, "gamma": 0.0013, "vega": 0.1592, "theta": -2.5861, "rho": -0.0143, "theo": 6.0982, "change": -16.94, "open": 10.0, "high": 10.0, "low": 5.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-11-09T15:22:28", "percent_change": -77.0, "prev_day_close": 22.0}, {"option": "SNDK261113C00745000", "bid": 144.7, "bid_size": 6.0, "ask": 152.4, "ask_size": 6.0, "iv": 1.3651, "open_interest": 2.0, "volume": 4.0, "delta": 0.8998, "gamma": 0.0014, "vega": 0.1633, "theta": -2.6392, "rho": 0.1068, "theo": 148.6716, "change": 33.5, "open": 117.5, "high": 145.65, "low": 117.5, "tick": "up", "last_trade_price": 145.65, "last_trade_time": "2026-11-09T10:51:23", "percent_change": 29.8707, "prev_day_close": 112.150001525879}, {"option": "SNDK261113P00745000", "bid": 6.2, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 1.3693, "open_interest": 88.0, "volume": 59.0, "delta": -0.1003, "gamma": 0.0014, "vega": 0.1634, "theta": -2.6581, "rho": -0.0149, "theo": 6.3526, "change": -16.35, "open": 14.8, "high": 14.8, "low": 5.2, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T13:33:57", "percent_change": -72.3451, "prev_day_close": 22.6000003814697}, {"option": "SNDK261113C00747500", "bid": 138.0, "bid_size": 34.0, "ask": 151.5, "ask_size": 27.0, "iv": 1.2615, "open_interest": 0.0, "volume": 4.0, "delta": 0.8962, "gamma": 0.0014, "vega": 0.1676, "theta": -2.7125, "rho": 0.1066, "theo": 146.4374, "change": 9.95, "open": 118.43, "high": 118.43, "low": 118.2, "tick": "down", "last_trade_price": 118.2, "last_trade_time": "2026-11-09T09:42:02", "percent_change": 9.19169, "prev_day_close": 108.25}, {"option": "SNDK261113P00747500", "bid": 6.5, "bid_size": 5.0, "ask": 6.7, "ask_size": 1.0, "iv": 1.368, "open_interest": 57.0, "volume": 34.0, "delta": -0.1039, "gamma": 0.0014, "vega": 0.1677, "theta": -2.7311, "rho": -0.0152, "theo": 6.6167, "change": -16.8, "open": 14.4, "high": 17.38, "low": 5.3, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -72.4138, "prev_day_close": 23.2000007629395}, {"option": "SNDK261113C00750000", "bid": 136.0, "bid_size": 113.0, "ask": 148.0, "ask_size": 20.0, "iv": 1.2257, "open_interest": 84.0, "volume": 76.0, "delta": 0.8925, "gamma": 0.0014, "vega": 0.1719, "theta": -2.7868, "rho": 0.1064, "theo": 144.213, "change": 49.21, "open": 138.4, "high": 157.06, "low": 138.4, "tick": "no_change", "last_trade_price": 157.06, "last_trade_time": "2026-11-09T12:04:23", "percent_change": 45.6282, "prev_day_close": 107.849998474121}, {"option": "SNDK261113P00750000", "bid": 6.8, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.3661, "open_interest": 502.0, "volume": 667.0, "delta": -0.1076, "gamma": 0.0014, "vega": 0.172, "theta": -2.8053, "rho": -0.0156, "theo": 6.8908, "change": -17.03, "open": 15.9, "high": 17.84, "low": 5.32, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-11-09T15:59:46", "percent_change": -71.5546, "prev_day_close": 23.7999992370605}, {"option": "SNDK261113C00755000", "bid": 131.4, "bid_size": 40.0, "ask": 143.5, "ask_size": 15.0, "iv": 1.2185, "open_interest": 0.0, "volume": 2.0, "delta": 0.8847, "gamma": 0.0015, "vega": 0.1806, "theta": -2.938, "rho": 0.1061, "theo": 139.7945, "change": 30.5, "open": 133.88, "high": 134.95, "low": 133.88, "tick": "up", "last_trade_price": 134.95, "last_trade_time": "2026-11-09T09:55:31", "percent_change": 29.2006, "prev_day_close": 104.450000762939}, {"option": "SNDK261113P00755000", "bid": 7.3, "bid_size": 6.0, "ask": 7.6, "ask_size": 1.0, "iv": 1.3576, "open_interest": 327.0, "volume": 77.0, "delta": -0.1154, "gamma": 0.0015, "vega": 0.1807, "theta": -2.9562, "rho": -0.0168, "theo": 7.4692, "change": -17.7, "open": 17.6, "high": 19.65, "low": 6.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:57:05", "percent_change": -70.5179, "prev_day_close": 25.1000003814697}, {"option": "SNDK261113C00760000", "bid": 131.4, "bid_size": 13.0, "ask": 139.2, "ask_size": 13.0, "iv": 1.3456, "open_interest": 2.0, "volume": 4.0, "delta": 0.8765, "gamma": 0.0016, "vega": 0.1897, "theta": -3.0923, "rho": 0.1056, "theo": 135.4183, "change": 7.65, "open": 108.5, "high": 110.64, "low": 108.4, "tick": "down", "last_trade_price": 108.4, "last_trade_time": "2026-11-09T09:42:59", "percent_change": 7.59305, "prev_day_close": 100.75}, {"option": "SNDK261113P00760000", "bid": 7.9, "bid_size": 32.0, "ask": 8.2, "ask_size": 1.0, "iv": 1.3498, "open_interest": 264.0, "volume": 204.0, "delta": -0.1236, "gamma": 0.0016, "vega": 0.1897, "theta": -3.1103, "rho": -0.0181, "theo": 8.0897, "change": -18.65, "open": 17.8, "high": 17.8, "low": 6.6, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T14:57:49", "percent_change": -70.5104, "prev_day_close": 26.4499998092651}, {"option": "SNDK261113C00765000", "bid": 122.7, "bid_size": 50.0, "ask": 136.2, "ask_size": 24.0, "iv": 1.2595, "open_interest": 7.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0017, "vega": 0.1989, "theta": -3.2493, "rho": 0.105, "theo": 131.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.48, "last_trade_time": "2026-11-06T14:38:02", "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "SNDK261113P00765000", "bid": 8.6, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.3451, "open_interest": 70.0, "volume": 202.0, "delta": -0.1322, "gamma": 0.0017, "vega": 0.1989, "theta": -3.2669, "rho": -0.0195, "theo": 8.7549, "change": -18.88, "open": 20.0, "high": 20.1, "low": 7.12, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-11-09T15:54:44", "percent_change": -67.7917, "prev_day_close": 27.8499994277954}, {"option": "SNDK261113C00770000", "bid": 123.0, "bid_size": 50.0, "ask": 132.3, "ask_size": 105.0, "iv": 1.3791, "open_interest": 96.0, "volume": 47.0, "delta": 0.8589, "gamma": 0.0018, "vega": 0.2081, "theta": -3.4084, "rho": 0.1044, "theo": 126.8018, "change": 33.9, "open": 99.27, "high": 129.37, "low": 99.27, "tick": "up", "last_trade_price": 127.65, "last_trade_time": "2026-11-09T15:59:09", "percent_change": 36.16, "prev_day_close": 93.75}, {"option": "SNDK261113P00770000", "bid": 9.3, "bid_size": 5.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.338, "open_interest": 292.0, "volume": 359.0, "delta": -0.1413, "gamma": 0.0018, "vega": 0.2083, "theta": -3.4256, "rho": -0.0202, "theo": 9.4666, "change": -20.05, "open": 20.5, "high": 21.1, "low": 7.8, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T15:59:21", "percent_change": -68.3135, "prev_day_close": 29.3500003814697}, {"option": "SNDK261113C00775000", "bid": 116.0, "bid_size": 64.0, "ask": 127.1, "ask_size": 87.0, "iv": 1.2847, "open_interest": 90.0, "volume": 34.0, "delta": 0.8494, "gamma": 0.0019, "vega": 0.2174, "theta": -3.5688, "rho": 0.1037, "theo": 122.5644, "change": 37.0, "open": 86.53, "high": 124.8, "low": 86.12, "tick": "up", "last_trade_price": 124.8, "last_trade_time": "2026-11-09T14:39:10", "percent_change": 42.1412, "prev_day_close": 87.8000030517578}, {"option": "SNDK261113P00775000", "bid": 10.1, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 1.3311, "open_interest": 217.0, "volume": 176.0, "delta": -0.1508, "gamma": 0.0019, "vega": 0.2175, "theta": -3.5859, "rho": -0.0217, "theo": 10.2265, "change": -20.7, "open": 20.0, "high": 23.0, "low": 8.4, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T15:56:33", "percent_change": -66.8821, "prev_day_close": 30.9499998092651}, {"option": "SNDK261113C00780000", "bid": 113.1, "bid_size": 59.0, "ask": 122.8, "ask_size": 135.0, "iv": 1.307, "open_interest": 8.0, "volume": 18.0, "delta": 0.8394, "gamma": 0.002, "vega": 0.2268, "theta": -3.7298, "rho": 0.103, "theo": 118.3767, "change": 30.9, "open": 85.0, "high": 133.23, "low": 82.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-11-09T15:55:38", "percent_change": 37.1841, "prev_day_close": 83.0999984741211}, {"option": "SNDK261113P00780000", "bid": 10.9, "bid_size": 6.0, "ask": 11.1, "ask_size": 1.0, "iv": 1.3244, "open_interest": 154.0, "volume": 271.0, "delta": -0.1608, "gamma": 0.002, "vega": 0.2269, "theta": -3.7468, "rho": -0.0233, "theo": 11.0359, "change": -21.65, "open": 22.85, "high": 26.05, "low": 9.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -66.3093, "prev_day_close": 32.6499996185303}, {"option": "SNDK261113C00785000", "bid": 108.9, "bid_size": 93.0, "ask": 119.4, "ask_size": 106.0, "iv": 1.3158, "open_interest": 2.0, "volume": 11.0, "delta": 0.829, "gamma": 0.0021, "vega": 0.2363, "theta": -3.8907, "rho": 0.1021, "theo": 114.2416, "change": 20.1, "open": 90.0, "high": 115.0, "low": 85.1, "tick": "down", "last_trade_price": 104.7, "last_trade_time": "2026-11-09T10:45:24", "percent_change": 23.7589, "prev_day_close": 84.5999984741211}, {"option": "SNDK261113P00785000", "bid": 11.5, "bid_size": 1.0, "ask": 12.1, "ask_size": 1.0, "iv": 1.324, "open_interest": 89.0, "volume": 115.0, "delta": -0.1712, "gamma": 0.0021, "vega": 0.2364, "theta": -3.9074, "rho": -0.0249, "theo": 11.8976, "change": -22.15, "open": 25.9, "high": 25.9, "low": 9.7, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -64.8609, "prev_day_close": 34.1499996185303}, {"option": "SNDK261113C00790000", "bid": 105.2, "bid_size": 63.0, "ask": 115.7, "ask_size": 135.0, "iv": 1.3251, "open_interest": 10.0, "volume": 28.0, "delta": 0.8181, "gamma": 0.0022, "vega": 0.2458, "theta": -4.0509, "rho": 0.1012, "theo": 110.1613, "change": 26.9, "open": 85.45, "high": 123.78, "low": 83.75, "tick": "down", "last_trade_price": 108.4, "last_trade_time": "2026-11-09T15:50:21", "percent_change": 33.0061, "prev_day_close": 81.5}, {"option": "SNDK261113P00790000", "bid": 12.7, "bid_size": 5.0, "ask": 13.0, "ask_size": 1.0, "iv": 1.3169, "open_interest": 164.0, "volume": 265.0, "delta": -0.182, "gamma": 0.0022, "vega": 0.2459, "theta": -4.0672, "rho": -0.0265, "theo": 12.8142, "change": -23.2, "open": 26.0, "high": 27.7, "low": 10.53, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:54:41", "percent_change": -64.0884, "prev_day_close": 36.2000007629394}, {"option": "SNDK261113C00795000", "bid": 100.7, "bid_size": 88.0, "ask": 110.8, "ask_size": 51.0, "iv": 1.2918, "open_interest": 5.0, "volume": 7.0, "delta": 0.8068, "gamma": 0.0022, "vega": 0.255, "theta": -4.2096, "rho": 0.1002, "theo": 106.1372, "change": 25.3, "open": 70.9, "high": 103.6, "low": 70.9, "tick": "up", "last_trade_price": 103.6, "last_trade_time": "2026-11-09T15:54:41", "percent_change": 32.3116, "prev_day_close": 78.2999992370606}, {"option": "SNDK261113P00795000", "bid": 13.5, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 1.3096, "open_interest": 118.0, "volume": 138.0, "delta": -0.1934, "gamma": 0.0022, "vega": 0.2552, "theta": -4.226, "rho": -0.0275, "theo": 13.7878, "change": -24.3, "open": 26.17, "high": 29.11, "low": 11.65, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T15:56:40", "percent_change": -64.1161, "prev_day_close": 37.9000015258789}, {"option": "SNDK261113C00800000", "bid": 99.7, "bid_size": 1.0, "ask": 105.1, "ask_size": 1.0, "iv": 1.302, "open_interest": 216.0, "volume": 301.0, "delta": 0.795, "gamma": 0.0023, "vega": 0.2643, "theta": -4.366, "rho": 0.0992, "theo": 102.1711, "change": 31.0, "open": 79.97, "high": 114.28, "low": 68.12, "tick": "up", "last_trade_price": 102.75, "last_trade_time": "2026-11-09T15:59:09", "percent_change": 43.2056, "prev_day_close": 71.75}, {"option": "SNDK261113P00800000", "bid": 14.7, "bid_size": 8.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.304, "open_interest": 572.0, "volume": 2161.0, "delta": -0.2052, "gamma": 0.0023, "vega": 0.2644, "theta": -4.3825, "rho": -0.0293, "theo": 14.8192, "change": -25.25, "open": 28.9, "high": 33.6, "low": 12.0, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -63.2832, "prev_day_close": 39.9000015258789}, {"option": "SNDK261113C00805000", "bid": 96.8, "bid_size": 1.0, "ask": 100.4, "ask_size": 1.0, "iv": 1.3015, "open_interest": 38.0, "volume": 33.0, "delta": 0.7828, "gamma": 0.0024, "vega": 0.2735, "theta": -4.5194, "rho": 0.098, "theo": 98.2662, "change": 33.0, "open": 80.0, "high": 112.0, "low": 77.0, "tick": "up", "last_trade_price": 100.1, "last_trade_time": "2026-11-09T15:45:25", "percent_change": 49.1803, "prev_day_close": 67.1000022888184}, {"option": "SNDK261113P00805000", "bid": 15.6, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 1.2962, "open_interest": 181.0, "volume": 72.0, "delta": -0.2174, "gamma": 0.0024, "vega": 0.2736, "theta": -4.5356, "rho": -0.0313, "theo": 15.9116, "change": -24.45, "open": 32.55, "high": 32.55, "low": 13.32, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -60.1476, "prev_day_close": 40.6499996185303}, {"option": "SNDK261113C00810000", "bid": 93.2, "bid_size": 1.0, "ask": 96.7, "ask_size": 1.0, "iv": 1.3001, "open_interest": 18.0, "volume": 261.0, "delta": 0.7701, "gamma": 0.0025, "vega": 0.2826, "theta": -4.6689, "rho": 0.0968, "theo": 94.4254, "change": 28.85, "open": 65.0, "high": 102.68, "low": 65.0, "tick": "down", "last_trade_price": 94.6, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 43.8783, "prev_day_close": 65.75}, {"option": "SNDK261113P00810000", "bid": 16.9, "bid_size": 3.0, "ask": 17.3, "ask_size": 4.0, "iv": 1.2898, "open_interest": 263.0, "volume": 162.0, "delta": -0.2301, "gamma": 0.0025, "vega": 0.2826, "theta": -4.6849, "rho": -0.0333, "theo": 17.0679, "change": -26.8, "open": 29.0, "high": 35.1, "low": 14.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T15:59:09", "percent_change": -61.1872, "prev_day_close": 43.8000011444092}, {"option": "SNDK261113C00815000", "bid": 89.9, "bid_size": 1.0, "ask": 91.7, "ask_size": 1.0, "iv": 1.2825, "open_interest": 17.0, "volume": 56.0, "delta": 0.757, "gamma": 0.0026, "vega": 0.2913, "theta": -4.8139, "rho": 0.0955, "theo": 90.6505, "change": 28.85, "open": 57.52, "high": 101.9, "low": 57.52, "tick": "up", "last_trade_price": 91.9, "last_trade_time": "2026-11-09T14:39:09", "percent_change": 45.7573, "prev_day_close": 63.0500011444092}, {"option": "SNDK261113P00815000", "bid": 18.1, "bid_size": 1.0, "ask": 18.7, "ask_size": 1.0, "iv": 1.288, "open_interest": 173.0, "volume": 143.0, "delta": -0.2433, "gamma": 0.0026, "vega": 0.2915, "theta": -4.83, "rho": -0.034, "theo": 18.2912, "change": -26.9, "open": 35.5, "high": 35.5, "low": 15.2, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T15:55:12", "percent_change": -58.6057, "prev_day_close": 45.8999996185303}, {"option": "SNDK261113C00820000", "bid": 85.6, "bid_size": 1.0, "ask": 88.4, "ask_size": 1.0, "iv": 1.2768, "open_interest": 111.0, "volume": 138.0, "delta": 0.7434, "gamma": 0.0027, "vega": 0.2998, "theta": -4.9536, "rho": 0.0941, "theo": 86.9431, "change": 27.15, "open": 59.6, "high": 97.61, "low": 59.6, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-11-09T15:59:31", "percent_change": 45.2123, "prev_day_close": 60.0500011444092}, {"option": "SNDK261113P00820000", "bid": 19.4, "bid_size": 1.0, "ask": 19.9, "ask_size": 1.0, "iv": 1.2805, "open_interest": 877.0, "volume": 579.0, "delta": -0.2569, "gamma": 0.0027, "vega": 0.2999, "theta": -4.9699, "rho": -0.0361, "theo": 19.582, "change": -28.53, "open": 35.0, "high": 38.35, "low": 16.3, "tick": "down", "last_trade_price": 19.37, "last_trade_time": "2026-11-09T15:59:13", "percent_change": -59.5616, "prev_day_close": 47.8999996185303}, {"option": "SNDK261113C00825000", "bid": 81.5, "bid_size": 1.0, "ask": 84.7, "ask_size": 1.0, "iv": 1.2655, "open_interest": 69.0, "volume": 54.0, "delta": 0.7294, "gamma": 0.0028, "vega": 0.3081, "theta": -5.0872, "rho": 0.0927, "theo": 83.3065, "change": 24.65, "open": 59.8, "high": 94.02, "low": 59.3, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-11-09T15:50:56", "percent_change": 42.9817, "prev_day_close": 57.3500003814697}, {"option": "SNDK261113P00825000", "bid": 20.8, "bid_size": 3.0, "ask": 21.3, "ask_size": 1.0, "iv": 1.2741, "open_interest": 225.0, "volume": 214.0, "delta": -0.2709, "gamma": 0.0028, "vega": 0.3082, "theta": -5.1034, "rho": -0.0383, "theo": 20.9431, "change": -29.5, "open": 35.0, "high": 40.6, "low": 17.25, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-09T15:56:17", "percent_change": -58.5317, "prev_day_close": 50.4000015258789}, {"option": "SNDK261113C00830000", "bid": 79.1, "bid_size": 1.0, "ask": 81.5, "ask_size": 1.0, "iv": 1.2681, "open_interest": 254.0, "volume": 214.0, "delta": 0.715, "gamma": 0.0029, "vega": 0.3161, "theta": -5.2138, "rho": 0.0911, "theo": 79.7441, "change": 23.0, "open": 53.67, "high": 91.05, "low": 53.04, "tick": "down", "last_trade_price": 77.9, "last_trade_time": "2026-11-09T15:50:27", "percent_change": 41.8944, "prev_day_close": 54.8999996185303}, {"option": "SNDK261113P00830000", "bid": 22.2, "bid_size": 6.0, "ask": 22.7, "ask_size": 1.0, "iv": 1.267, "open_interest": 371.0, "volume": 428.0, "delta": -0.2854, "gamma": 0.0029, "vega": 0.3162, "theta": -5.2299, "rho": -0.0407, "theo": 22.3782, "change": -30.55, "open": 40.16, "high": 45.7, "low": 18.55, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T15:59:47", "percent_change": -57.9147, "prev_day_close": 52.75}, {"option": "SNDK261113C00835000", "bid": 75.7, "bid_size": 1.0, "ask": 77.7, "ask_size": 1.0, "iv": 1.2557, "open_interest": 196.0, "volume": 176.0, "delta": 0.7002, "gamma": 0.003, "vega": 0.3236, "theta": -5.3328, "rho": 0.0895, "theo": 76.2579, "change": 23.55, "open": 55.1, "high": 85.9, "low": 48.0, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-11-09T15:57:09", "percent_change": 45.0718, "prev_day_close": 52.25}, {"option": "SNDK261113P00835000", "bid": 23.6, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 1.2608, "open_interest": 120.0, "volume": 245.0, "delta": -0.3002, "gamma": 0.003, "vega": 0.3238, "theta": -5.349, "rho": -0.0411, "theo": 23.8908, "change": -32.65, "open": 44.22, "high": 48.16, "low": 20.2, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T15:45:49", "percent_change": -59.095, "prev_day_close": 55.25}, {"option": "SNDK261113C00840000", "bid": 71.5, "bid_size": 1.0, "ask": 73.8, "ask_size": 1.0, "iv": 1.2655, "open_interest": 136.0, "volume": 193.0, "delta": 0.6849, "gamma": 0.003, "vega": 0.3307, "theta": -5.4435, "rho": 0.0879, "theo": 72.8493, "change": 19.0, "open": 48.54, "high": 83.88, "low": 44.0, "tick": "down", "last_trade_price": 68.7, "last_trade_time": "2026-11-09T14:53:46", "percent_change": 38.2294, "prev_day_close": 49.7000007629394}, {"option": "SNDK261113P00840000", "bid": 24.7, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 1.2524, "open_interest": 376.0, "volume": 287.0, "delta": -0.3155, "gamma": 0.003, "vega": 0.3308, "theta": -5.46, "rho": -0.0435, "theo": 25.4811, "change": -32.65, "open": 48.6, "high": 51.04, "low": 21.17, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-09T15:51:30", "percent_change": -56.6349, "prev_day_close": 57.6499996185303}, {"option": "SNDK261113C00845000", "bid": 68.9, "bid_size": 1.0, "ask": 69.9, "ask_size": 1.0, "iv": 1.2502, "open_interest": 85.0, "volume": 290.0, "delta": 0.6693, "gamma": 0.0031, "vega": 0.3374, "theta": -5.5453, "rho": 0.0861, "theo": 69.521, "change": 19.1, "open": 50.0, "high": 80.0, "low": 41.1, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 40.4661, "prev_day_close": 47.2000007629394}, {"option": "SNDK261113P00845000", "bid": 26.8, "bid_size": 1.0, "ask": 27.6, "ask_size": 1.0, "iv": 1.2493, "open_interest": 269.0, "volume": 265.0, "delta": -0.3311, "gamma": 0.0031, "vega": 0.3375, "theta": -5.5617, "rho": -0.046, "theo": 27.1513, "change": -31.0, "open": 46.65, "high": 50.51, "low": 22.62, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-09T15:50:39", "percent_change": -52.6316, "prev_day_close": 58.9000015258789}, {"option": "SNDK261113C00850000", "bid": 65.7, "bid_size": 1.0, "ask": 67.2, "ask_size": 1.0, "iv": 1.2461, "open_interest": 463.0, "volume": 1177.0, "delta": 0.6534, "gamma": 0.0032, "vega": 0.3437, "theta": -5.6372, "rho": 0.0843, "theo": 66.2767, "change": 22.05, "open": 53.3, "high": 77.05, "low": 40.2, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-09T15:59:10", "percent_change": 49.0545, "prev_day_close": 44.9500007629394}, {"option": "SNDK261113P00850000", "bid": 28.7, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 1.2438, "open_interest": 417.0, "volume": 1383.0, "delta": -0.3471, "gamma": 0.0032, "vega": 0.3438, "theta": -5.6536, "rho": -0.0486, "theo": 28.905, "change": -33.8, "open": 48.0, "high": 56.0, "low": 24.0, "tick": "up", "last_trade_price": 28.97, "last_trade_time": "2026-11-09T15:59:55", "percent_change": -53.7361, "prev_day_close": 62.9000015258789}, {"option": "SNDK261113C00855000", "bid": 62.0, "bid_size": 1.0, "ask": 63.6, "ask_size": 1.0, "iv": 1.2353, "open_interest": 78.0, "volume": 295.0, "delta": 0.6371, "gamma": 0.0032, "vega": 0.3493, "theta": -5.7187, "rho": 0.0824, "theo": 63.1183, "change": 19.55, "open": 43.82, "high": 71.1, "low": 39.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-11-09T15:53:49", "percent_change": 45.9459, "prev_day_close": 42.5500011444092}, {"option": "SNDK261113P00855000", "bid": 30.4, "bid_size": 1.0, "ask": 31.4, "ask_size": 1.0, "iv": 1.2402, "open_interest": 55.0, "volume": 466.0, "delta": -0.3634, "gamma": 0.0032, "vega": 0.3495, "theta": -5.7353, "rho": -0.0487, "theo": 30.7461, "change": -34.93, "open": 54.95, "high": 56.05, "low": 26.08, "tick": "down", "last_trade_price": 30.77, "last_trade_time": "2026-11-09T15:53:49", "percent_change": -53.1659, "prev_day_close": 65.7000007629394}, {"option": "SNDK261113C00860000", "bid": 59.7, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 1.2379, "open_interest": 136.0, "volume": 520.0, "delta": 0.6205, "gamma": 0.0033, "vega": 0.3544, "theta": -5.7895, "rho": 0.0806, "theo": 60.0463, "change": 19.8, "open": 45.85, "high": 70.2, "low": 34.97, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-11-09T15:59:54", "percent_change": 48.8889, "prev_day_close": 40.5}, {"option": "SNDK261113P00860000", "bid": 32.2, "bid_size": 1.0, "ask": 32.9, "ask_size": 1.0, "iv": 1.2343, "open_interest": 171.0, "volume": 543.0, "delta": -0.3801, "gamma": 0.0033, "vega": 0.3544, "theta": -5.8062, "rho": -0.0513, "theo": 32.6741, "change": -34.35, "open": 53.8, "high": 59.2, "low": 27.48, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-11-09T15:59:49", "percent_change": -51.3069, "prev_day_close": 66.9500007629394}, {"option": "SNDK261113C00865000", "bid": 56.4, "bid_size": 1.0, "ask": 57.8, "ask_size": 1.0, "iv": 1.2297, "open_interest": 51.0, "volume": 189.0, "delta": 0.6037, "gamma": 0.0034, "vega": 0.3588, "theta": -5.849, "rho": 0.0786, "theo": 57.0629, "change": 18.7, "open": 35.7, "high": 67.02, "low": 31.5, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 48.8251, "prev_day_close": 38.3000011444092}, {"option": "SNDK261113P00865000", "bid": 34.3, "bid_size": 1.0, "ask": 35.1, "ask_size": 1.0, "iv": 1.2303, "open_interest": 44.0, "volume": 321.0, "delta": -0.397, "gamma": 0.0034, "vega": 0.3589, "theta": -5.8657, "rho": -0.054, "theo": 34.6899, "change": -33.88, "open": 61.6, "high": 61.6, "low": 29.3, "tick": "down", "last_trade_price": 34.47, "last_trade_time": "2026-11-09T15:59:37", "percent_change": -49.5684, "prev_day_close": 68.3500022888184}, {"option": "SNDK261113C00870000", "bid": 54.1, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 1.2247, "open_interest": 148.0, "volume": 852.0, "delta": 0.5866, "gamma": 0.0034, "vega": 0.3627, "theta": -5.8965, "rho": 0.0765, "theo": 54.1712, "change": 17.65, "open": 37.0, "high": 63.8, "low": 31.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T15:57:32", "percent_change": 48.5557, "prev_day_close": 36.3500003814697}, {"option": "SNDK261113P00870000", "bid": 36.3, "bid_size": 1.0, "ask": 37.4, "ask_size": 1.0, "iv": 1.224, "open_interest": 328.0, "volume": 907.0, "delta": -0.4141, "gamma": 0.0034, "vega": 0.3627, "theta": -5.9132, "rho": -0.0567, "theo": 36.7969, "change": -37.85, "open": 56.0, "high": 56.72, "low": 31.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-11-09T15:58:53", "percent_change": -50.9079, "prev_day_close": 74.3500022888184}, {"option": "SNDK261113C00875000", "bid": 50.7, "bid_size": 1.0, "ask": 52.4, "ask_size": 1.0, "iv": 1.2201, "open_interest": 133.0, "volume": 510.0, "delta": 0.5693, "gamma": 0.0034, "vega": 0.3659, "theta": -5.9317, "rho": 0.0744, "theo": 51.3725, "change": 22.63, "open": 35.87, "high": 60.49, "low": 31.54, "tick": "up", "last_trade_price": 57.03, "last_trade_time": "2026-11-09T15:26:21", "percent_change": 65.7849, "prev_day_close": 34.4000015258789}, {"option": "SNDK261113P00875000", "bid": 38.6, "bid_size": 1.0, "ask": 39.3, "ask_size": 1.0, "iv": 1.2153, "open_interest": 66.0, "volume": 820.0, "delta": -0.4314, "gamma": 0.0035, "vega": 0.3659, "theta": -5.9484, "rho": -0.0563, "theo": 38.9988, "change": -37.75, "open": 63.2, "high": 63.2, "low": 32.6, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-11-09T15:57:17", "percent_change": -48.8673, "prev_day_close": 77.25}, {"option": "SNDK261113C00880000", "bid": 48.5, "bid_size": 1.0, "ask": 49.2, "ask_size": 5.0, "iv": 1.2145, "open_interest": 603.0, "volume": 1493.0, "delta": 0.5518, "gamma": 0.0035, "vega": 0.3683, "theta": -5.9546, "rho": 0.0724, "theo": 48.6665, "change": 16.4, "open": 35.0, "high": 59.0, "low": 28.25, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 50.3068, "prev_day_close": 32.5999984741211}, {"option": "SNDK261113P00880000", "bid": 40.9, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 1.2165, "open_interest": 468.0, "volume": 1743.0, "delta": -0.449, "gamma": 0.0035, "vega": 0.3683, "theta": -5.9713, "rho": -0.0591, "theo": 41.294, "change": -42.03, "open": 66.3, "high": 66.3, "low": 34.5, "tick": "up", "last_trade_price": 41.57, "last_trade_time": "2026-11-09T15:59:58", "percent_change": -52.2436, "prev_day_close": 80.4500007629394}, {"option": "SNDK261113C00885000", "bid": 45.5, "bid_size": 1.0, "ask": 46.9, "ask_size": 1.0, "iv": 1.2148, "open_interest": 59.0, "volume": 1236.0, "delta": 0.5342, "gamma": 0.0035, "vega": 0.3701, "theta": -5.965, "rho": 0.0702, "theo": 46.0542, "change": 17.25, "open": 28.0, "high": 55.0, "low": 26.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-09T15:59:58", "percent_change": 56.0976, "prev_day_close": 30.75}, {"option": "SNDK261113P00885000", "bid": 43.2, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 1.2113, "open_interest": 7.0, "volume": 1189.0, "delta": -0.4666, "gamma": 0.0035, "vega": 0.3701, "theta": -5.9816, "rho": -0.0618, "theo": 43.6817, "change": -42.78, "open": 75.2, "high": 75.2, "low": 36.9, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-11-09T15:59:50", "percent_change": -51.1417, "prev_day_close": 83.6500015258789}, {"option": "SNDK261113C00890000", "bid": 43.5, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 1.2112, "open_interest": 572.0, "volume": 2194.0, "delta": 0.5166, "gamma": 0.0035, "vega": 0.3711, "theta": -5.9625, "rho": 0.068, "theo": 43.5379, "change": 14.45, "open": 30.45, "high": 53.4, "low": 24.84, "tick": "down", "last_trade_price": 43.75, "last_trade_time": "2026-11-09T15:59:54", "percent_change": 49.3174, "prev_day_close": 29.3000001907349}, {"option": "SNDK261113P00890000", "bid": 46.0, "bid_size": 1.0, "ask": 46.5, "ask_size": 4.0, "iv": 1.2065, "open_interest": 123.0, "volume": 1653.0, "delta": -0.4843, "gamma": 0.0036, "vega": 0.3711, "theta": -5.9792, "rho": -0.0646, "theo": 46.1648, "change": -37.35, "open": 72.7, "high": 72.7, "low": 38.9, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -44.7038, "prev_day_close": 83.5499992370606}, {"option": "SNDK261113C00895000", "bid": 41.0, "bid_size": 1.0, "ask": 41.4, "ask_size": 1.0, "iv": 1.2013, "open_interest": 57.0, "volume": 826.0, "delta": 0.4989, "gamma": 0.0036, "vega": 0.3714, "theta": -5.9472, "rho": 0.0658, "theo": 41.1178, "change": 13.75, "open": 30.2, "high": 50.4, "low": 26.5, "tick": "no_change", "last_trade_price": 41.5, "last_trade_time": "2026-11-09T15:59:11", "percent_change": 49.9093, "prev_day_close": 27.5500001907349}, {"option": "SNDK261113P00895000", "bid": 48.4, "bid_size": 1.0, "ask": 49.1, "ask_size": 1.0, "iv": 1.2046, "open_interest": 36.0, "volume": 651.0, "delta": -0.502, "gamma": 0.0036, "vega": 0.3712, "theta": -5.9637, "rho": -0.0636, "theo": 48.7466, "change": -41.75, "open": 68.7, "high": 68.7, "low": 41.19, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-09T15:59:25", "percent_change": -46.2604, "prev_day_close": 90.25}, {"option": "SNDK261113C00900000", "bid": 38.7, "bid_size": 1.0, "ask": 39.2, "ask_size": 1.0, "iv": 1.2012, "open_interest": 702.0, "volume": 4976.0, "delta": 0.4812, "gamma": 0.0036, "vega": 0.371, "theta": -5.9195, "rho": 0.0636, "theo": 38.7926, "change": 14.1, "open": 27.1, "high": 47.86, "low": 20.54, "tick": "down", "last_trade_price": 38.73, "last_trade_time": "2026-11-09T15:59:57", "percent_change": 54.4402, "prev_day_close": 25.9000005722046}, {"option": "SNDK261113P00900000", "bid": 46.9, "bid_size": 1.0, "ask": 51.7, "ask_size": 4.0, "iv": 1.199, "open_interest": 465.0, "volume": 1818.0, "delta": -0.5198, "gamma": 0.0036, "vega": 0.3708, "theta": -5.9357, "rho": -0.0664, "theo": 51.4238, "change": -42.55, "open": 72.29, "high": 81.5, "low": 43.6, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-11-09T15:59:39", "percent_change": -45.4351, "prev_day_close": 93.6499977111816}, {"option": "SNDK261113C00905000", "bid": 36.3, "bid_size": 1.0, "ask": 36.9, "ask_size": 1.0, "iv": 1.1974, "open_interest": 124.0, "volume": 425.0, "delta": 0.4635, "gamma": 0.0036, "vega": 0.3699, "theta": -5.8795, "rho": 0.0614, "theo": 36.562, "change": 12.2, "open": 26.07, "high": 45.2, "low": 22.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-11-09T15:57:36", "percent_change": 50.0, "prev_day_close": 24.3999996185303}, {"option": "SNDK261113P00905000", "bid": 53.0, "bid_size": 1.0, "ask": 55.2, "ask_size": 1.0, "iv": 1.1939, "open_interest": 20.0, "volume": 231.0, "delta": -0.5375, "gamma": 0.0036, "vega": 0.3697, "theta": -5.8954, "rho": -0.0689, "theo": 54.1943, "change": -42.97, "open": 82.9, "high": 87.68, "low": 46.0, "tick": "down", "last_trade_price": 54.23, "last_trade_time": "2026-11-09T15:58:14", "percent_change": -44.2078, "prev_day_close": 97.2000007629394}, {"option": "SNDK261113C00910000", "bid": 34.1, "bid_size": 5.0, "ask": 34.8, "ask_size": 1.0, "iv": 1.1954, "open_interest": 71.0, "volume": 351.0, "delta": 0.446, "gamma": 0.0036, "vega": 0.3679, "theta": -5.8275, "rho": 0.0592, "theo": 34.4272, "change": 12.05, "open": 22.4, "high": 42.84, "low": 19.1, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-09T15:59:15", "percent_change": 52.5054, "prev_day_close": 22.9499998092651}, {"option": "SNDK261113P00910000", "bid": 56.2, "bid_size": 1.0, "ask": 57.6, "ask_size": 1.0, "iv": 1.1904, "open_interest": 300.0, "volume": 236.0, "delta": -0.5551, "gamma": 0.0036, "vega": 0.3678, "theta": -5.8434, "rho": -0.0717, "theo": 57.0598, "change": -42.9, "open": 60.4, "high": 64.6, "low": 48.81, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -42.5595, "prev_day_close": 100.800003051758}, {"option": "SNDK261113C00915000", "bid": 32.1, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 1.1909, "open_interest": 74.0, "volume": 243.0, "delta": 0.4286, "gamma": 0.0035, "vega": 0.3654, "theta": -5.7637, "rho": 0.057, "theo": 32.3873, "change": 11.34, "open": 22.1, "high": 40.15, "low": 19.0, "tick": "up", "last_trade_price": 32.89, "last_trade_time": "2026-11-09T15:59:45", "percent_change": 52.6218, "prev_day_close": 21.5500001907349}, {"option": "SNDK261113P00915000", "bid": 58.2, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 1.1954, "open_interest": 49.0, "volume": 46.0, "delta": -0.5726, "gamma": 0.0035, "vega": 0.3648, "theta": -5.7791, "rho": -0.0701, "theo": 60.0231, "change": -45.8, "open": 90.0, "high": 90.0, "low": 54.3, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-09T15:00:26", "percent_change": -43.7023, "prev_day_close": 104.800003051758}, {"option": "SNDK261113C00920000", "bid": 29.9, "bid_size": 1.0, "ask": 31.2, "ask_size": 1.0, "iv": 1.1924, "open_interest": 179.0, "volume": 966.0, "delta": 0.4113, "gamma": 0.0035, "vega": 0.3622, "theta": -5.6889, "rho": 0.0548, "theo": 30.44, "change": 10.15, "open": 22.0, "high": 38.2, "low": 16.2, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-09T15:59:53", "percent_change": 49.8772, "prev_day_close": 20.3499994277954}, {"option": "SNDK261113P00920000", "bid": 62.5, "bid_size": 1.0, "ask": 63.9, "ask_size": 1.0, "iv": 1.1844, "open_interest": 115.0, "volume": 129.0, "delta": -0.5899, "gamma": 0.0035, "vega": 0.3617, "theta": -5.7036, "rho": -0.0729, "theo": 63.0794, "change": -44.87, "open": 85.52, "high": 85.52, "low": 55.3, "tick": "down", "last_trade_price": 62.83, "last_trade_time": "2026-11-09T15:57:35", "percent_change": -41.662, "prev_day_close": 107.699996948242}, {"option": "SNDK261113C00925000", "bid": 28.1, "bid_size": 1.0, "ask": 29.4, "ask_size": 1.0, "iv": 1.1875, "open_interest": 170.0, "volume": 363.0, "delta": 0.3943, "gamma": 0.0035, "vega": 0.3582, "theta": -5.6038, "rho": 0.0526, "theo": 28.5837, "change": 9.5, "open": 20.8, "high": 35.94, "low": 17.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-09T15:58:32", "percent_change": 49.7382, "prev_day_close": 19.1000003814697}, {"option": "SNDK261113P00925000", "bid": 65.5, "bid_size": 1.0, "ask": 66.9, "ask_size": 1.0, "iv": 1.1878, "open_interest": 29.0, "volume": 26.0, "delta": -0.607, "gamma": 0.0035, "vega": 0.3579, "theta": -5.6179, "rho": -0.075, "theo": 66.2252, "change": -42.75, "open": 69.5, "high": 70.3, "low": 58.6, "tick": "up", "last_trade_price": 68.7, "last_trade_time": "2026-11-09T14:10:08", "percent_change": -38.358, "prev_day_close": 111.450000762939}, {"option": "SNDK261113C00930000", "bid": 26.3, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 1.1859, "open_interest": 293.0, "volume": 551.0, "delta": 0.3775, "gamma": 0.0034, "vega": 0.3536, "theta": -5.5087, "rho": 0.0504, "theo": 26.8184, "change": 9.15, "open": 20.5, "high": 33.99, "low": 14.8, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-09T15:59:36", "percent_change": 50.9749, "prev_day_close": 17.9499998092651}, {"option": "SNDK261113P00930000", "bid": 68.7, "bid_size": 1.0, "ask": 70.2, "ask_size": 1.0, "iv": 1.1804, "open_interest": 180.0, "volume": 121.0, "delta": -0.6238, "gamma": 0.0034, "vega": 0.3533, "theta": -5.5227, "rho": -0.0777, "theo": 69.4613, "change": -47.05, "open": 82.2, "high": 82.4, "low": 60.72, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-11-09T15:49:12", "percent_change": -41.2177, "prev_day_close": 114.150001525879}, {"option": "SNDK261113C00935000", "bid": 24.9, "bid_size": 1.0, "ask": 25.8, "ask_size": 1.0, "iv": 1.1805, "open_interest": 63.0, "volume": 133.0, "delta": 0.361, "gamma": 0.0034, "vega": 0.3484, "theta": -5.4045, "rho": 0.0483, "theo": 25.1425, "change": 6.95, "open": 16.0, "high": 31.77, "low": 16.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T14:59:27", "percent_change": 40.7625, "prev_day_close": 17.0500001907349}, {"option": "SNDK261113P00935000", "bid": 72.5, "bid_size": 1.0, "ask": 73.7, "ask_size": 3.0, "iv": 1.1806, "open_interest": 32.0, "volume": 63.0, "delta": -0.6403, "gamma": 0.0034, "vega": 0.3475, "theta": -5.4177, "rho": -0.0754, "theo": 72.7896, "change": -45.0, "open": 76.2, "high": 77.2, "low": 65.6, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -38.1356, "prev_day_close": 118.0}, {"option": "SNDK261113C00940000", "bid": 22.8, "bid_size": 1.0, "ask": 24.6, "ask_size": 1.0, "iv": 1.1844, "open_interest": 648.0, "volume": 766.0, "delta": 0.3449, "gamma": 0.0033, "vega": 0.3428, "theta": -5.292, "rho": 0.0462, "theo": 23.5527, "change": 7.7, "open": 16.2, "high": 29.7, "low": 12.79, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-09T15:57:52", "percent_change": 48.4277, "prev_day_close": 15.8999996185303}, {"option": "SNDK261113P00940000", "bid": 75.1, "bid_size": 1.0, "ask": 77.2, "ask_size": 2.0, "iv": 1.1756, "open_interest": 61.0, "volume": 11.0, "delta": -0.6566, "gamma": 0.0034, "vega": 0.3421, "theta": -5.304, "rho": -0.078, "theo": 76.2047, "change": -54.05, "open": 82.41, "high": 82.41, "low": 66.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-11-09T12:39:57", "percent_change": -44.1045, "prev_day_close": 122.550003051758}, {"option": "SNDK261113C00945000", "bid": 21.4, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.1848, "open_interest": 76.0, "volume": 130.0, "delta": 0.3291, "gamma": 0.0033, "vega": 0.3366, "theta": -5.1721, "rho": 0.0441, "theo": 22.0463, "change": 10.15, "open": 12.3, "high": 28.15, "low": 11.98, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-11-09T15:27:32", "percent_change": 67.893, "prev_day_close": 14.9499998092651}, {"option": "SNDK261113P00945000", "bid": 78.5, "bid_size": 1.0, "ask": 80.6, "ask_size": 1.0, "iv": 1.1891, "open_interest": 14.0, "volume": 55.0, "delta": -0.6724, "gamma": 0.0033, "vega": 0.336, "theta": -5.1833, "rho": -0.0802, "theo": 79.7014, "change": -43.94, "open": 84.0, "high": 92.0, "low": 71.0, "tick": "up", "last_trade_price": 81.56, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -35.012, "prev_day_close": 125.499996185303}, {"option": "SNDK261113C00950000", "bid": 20.6, "bid_size": 1.0, "ask": 21.2, "ask_size": 1.0, "iv": 1.18, "open_interest": 1042.0, "volume": 3161.0, "delta": 0.3136, "gamma": 0.0032, "vega": 0.3298, "theta": -5.0456, "rho": 0.0421, "theo": 20.6224, "change": 6.75, "open": 16.3, "high": 26.59, "low": 10.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-09T15:59:26", "percent_change": 48.0427, "prev_day_close": 14.0500001907349}, {"option": "SNDK261113P00950000", "bid": 82.0, "bid_size": 1.0, "ask": 84.4, "ask_size": 1.0, "iv": 1.1767, "open_interest": 244.0, "volume": 106.0, "delta": -0.6879, "gamma": 0.0032, "vega": 0.3292, "theta": -5.0564, "rho": -0.0821, "theo": 83.2799, "change": -50.3, "open": 118.6, "high": 118.6, "low": 74.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-11-09T15:40:17", "percent_change": -38.5441, "prev_day_close": 130.499996185303}, {"option": "SNDK261113C00955000", "bid": 18.7, "bid_size": 1.0, "ask": 19.7, "ask_size": 1.0, "iv": 1.1743, "open_interest": 162.0, "volume": 326.0, "delta": 0.2986, "gamma": 0.0032, "vega": 0.3227, "theta": -4.9132, "rho": 0.0401, "theo": 19.2787, "change": 5.76, "open": 12.7, "high": 24.14, "low": 9.3, "tick": "up", "last_trade_price": 18.91, "last_trade_time": "2026-11-09T15:53:44", "percent_change": 43.8023, "prev_day_close": 13.1500000953674}, {"option": "SNDK261113P00955000", "bid": 84.8, "bid_size": 1.0, "ask": 88.0, "ask_size": 1.0, "iv": 1.1786, "open_interest": 44.0, "volume": 13.0, "delta": -0.7029, "gamma": 0.0032, "vega": 0.3212, "theta": -4.923, "rho": -0.0791, "theo": 86.941, "change": -52.25, "open": 111.8, "high": 111.8, "low": 77.6, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-11-09T15:39:32", "percent_change": -38.7755, "prev_day_close": 134.75}, {"option": "SNDK261113C00960000", "bid": 17.8, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 1.1788, "open_interest": 82.0, "volume": 232.0, "delta": 0.2841, "gamma": 0.0031, "vega": 0.3153, "theta": -4.7759, "rho": 0.0382, "theo": 18.0116, "change": 5.71, "open": 12.6, "high": 22.98, "low": 9.3, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-11-09T15:58:20", "percent_change": 46.2348, "prev_day_close": 12.3499999046326}, {"option": "SNDK261113P00960000", "bid": 89.3, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 1.1703, "open_interest": 65.0, "volume": 1.0, "delta": -0.7176, "gamma": 0.0031, "vega": 0.3141, "theta": -4.7843, "rho": -0.0816, "theo": 90.6802, "change": -43.2, "open": 95.8, "high": 95.8, "low": 95.8, "tick": "down", "last_trade_price": 95.8, "last_trade_time": "2026-11-09T09:52:25", "percent_change": -31.0791, "prev_day_close": 139.0}, {"option": "SNDK261113C00965000", "bid": 16.7, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.1783, "open_interest": 74.0, "volume": 115.0, "delta": 0.2699, "gamma": 0.003, "vega": 0.3076, "theta": -4.6347, "rho": 0.0364, "theo": 16.8177, "change": 5.46, "open": 9.0, "high": 21.7, "low": 9.0, "tick": "up", "last_trade_price": 17.11, "last_trade_time": "2026-11-09T15:59:14", "percent_change": 46.867, "prev_day_close": 11.6500000953674}, {"option": "SNDK261113P00965000", "bid": 94.0, "bid_size": 1.0, "ask": 95.0, "ask_size": 1.0, "iv": 1.171, "open_interest": 3.0, "volume": 8.0, "delta": -0.7317, "gamma": 0.003, "vega": 0.3066, "theta": -4.6419, "rho": -0.0838, "theo": 94.4904, "change": -49.2, "open": 98.7, "high": 98.7, "low": 88.2, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-11-09T15:59:18", "percent_change": -34.4779, "prev_day_close": 142.700004577637}, {"option": "SNDK261113C00970000", "bid": 15.6, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 1.1772, "open_interest": 71.0, "volume": 194.0, "delta": 0.2563, "gamma": 0.0029, "vega": 0.2994, "theta": -4.4904, "rho": 0.0345, "theo": 15.6951, "change": 4.4, "open": 11.2, "high": 20.3, "low": 8.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-09T15:56:49", "percent_change": 40.1827, "prev_day_close": 10.9499998092651}, {"option": "SNDK261113P00970000", "bid": 95.5, "bid_size": 1.0, "ask": 100.2, "ask_size": 1.0, "iv": 1.1764, "open_interest": 48.0, "volume": 27.0, "delta": -0.7454, "gamma": 0.0029, "vega": 0.2984, "theta": -4.497, "rho": -0.0845, "theo": 98.3713, "change": -48.6, "open": 131.8, "high": 131.8, "low": 94.7, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-11-09T14:38:25", "percent_change": -32.9268, "prev_day_close": 147.600006103516}, {"option": "SNDK261113C00975000", "bid": 14.4, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.174, "open_interest": 134.0, "volume": 170.0, "delta": 0.2431, "gamma": 0.0028, "vega": 0.291, "theta": -4.3438, "rho": 0.0328, "theo": 14.6415, "change": 4.4, "open": 8.9, "high": 18.64, "low": 7.8, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-09T15:58:32", "percent_change": 42.9268, "prev_day_close": 10.25}, {"option": "SNDK261113P00975000", "bid": 101.3, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 1.1729, "open_interest": 148.0, "volume": 27.0, "delta": -0.7587, "gamma": 0.0029, "vega": 0.2888, "theta": -4.3495, "rho": -0.0811, "theo": 102.3221, "change": -46.7, "open": 136.1, "high": 136.1, "low": 93.59, "tick": "up", "last_trade_price": 105.5, "last_trade_time": "2026-11-09T14:17:14", "percent_change": -30.6833, "prev_day_close": 152.200004577637}, {"option": "SNDK261113C00980000", "bid": 13.5, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 1.1791, "open_interest": 376.0, "volume": 319.0, "delta": 0.2304, "gamma": 0.0028, "vega": 0.2825, "theta": -4.1956, "rho": 0.0311, "theo": 13.6532, "change": 4.22, "open": 10.1, "high": 18.0, "low": 6.7, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-11-09T15:59:33", "percent_change": 43.7306, "prev_day_close": 9.65000009536743}, {"option": "SNDK261113P00980000", "bid": 102.0, "bid_size": 13.0, "ask": 107.3, "ask_size": 1.0, "iv": 1.176, "open_interest": 100.0, "volume": 43.0, "delta": -0.7714, "gamma": 0.0028, "vega": 0.2808, "theta": -4.1995, "rho": -0.0833, "theo": 106.3416, "change": -47.6, "open": 100.5, "high": 109.6, "low": 99.1, "tick": "up", "last_trade_price": 109.2, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -30.3571, "prev_day_close": 156.800003051758}, {"option": "SNDK261113C00985000", "bid": 12.6, "bid_size": 1.0, "ask": 13.2, "ask_size": 1.0, "iv": 1.1788, "open_interest": 147.0, "volume": 170.0, "delta": 0.2182, "gamma": 0.0027, "vega": 0.274, "theta": -4.0467, "rho": 0.0295, "theo": 12.7266, "change": 3.2, "open": 9.4, "high": 16.76, "low": 7.34, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T15:57:25", "percent_change": 35.1648, "prev_day_close": 9.09999990463257}, {"option": "SNDK261113P00985000", "bid": 109.4, "bid_size": 1.0, "ask": 112.6, "ask_size": 1.0, "iv": 1.1754, "open_interest": 40.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0027, "vega": 0.2726, "theta": -4.0491, "rho": -0.0854, "theo": 110.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.91, "last_trade_time": "2026-11-06T15:37:24", "percent_change": 0.0, "prev_day_close": 161.349998474121}, {"option": "SNDK261113C00990000", "bid": 11.8, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 1.1765, "open_interest": 144.0, "volume": 497.0, "delta": 0.2065, "gamma": 0.0026, "vega": 0.2652, "theta": -3.8978, "rho": 0.0279, "theo": 11.8591, "change": 3.35, "open": 8.9, "high": 15.54, "low": 5.9, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T15:59:55", "percent_change": 39.1813, "prev_day_close": 8.5499997138977}, {"option": "SNDK261113P00990000", "bid": 113.2, "bid_size": 1.0, "ask": 115.3, "ask_size": 1.0, "iv": 1.1766, "open_interest": 235.0, "volume": 18.0, "delta": -0.7954, "gamma": 0.0026, "vega": 0.2637, "theta": -3.8993, "rho": -0.0849, "theo": 114.5571, "change": -60.83, "open": 124.42, "high": 128.47, "low": 105.32, "tick": "down", "last_trade_price": 105.32, "last_trade_time": "2026-11-09T11:49:09", "percent_change": -36.6115, "prev_day_close": 166.150001525879}, {"option": "SNDK261113C00995000", "bid": 11.0, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 1.1778, "open_interest": 134.0, "volume": 218.0, "delta": 0.1953, "gamma": 0.0025, "vega": 0.2564, "theta": -3.7496, "rho": 0.0264, "theo": 11.0486, "change": 3.1, "open": 5.8, "high": 14.5, "low": 5.8, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-09T15:59:33", "percent_change": 38.5093, "prev_day_close": 8.0499997138977}, {"option": "SNDK261113P00995000", "bid": 117.0, "bid_size": 38.0, "ask": 122.8, "ask_size": 34.0, "iv": 1.2542, "open_interest": 46.0, "volume": 22.0, "delta": -0.8067, "gamma": 0.0025, "vega": 0.2551, "theta": -3.7505, "rho": -0.087, "theo": 118.7504, "change": -54.29, "open": 159.6, "high": 159.6, "low": 107.9, "tick": "up", "last_trade_price": 115.91, "last_trade_time": "2026-11-09T15:11:54", "percent_change": -31.8978, "prev_day_close": 170.199996948242}, {"option": "SNDK261113C01000000", "bid": 10.2, "bid_size": 5.0, "ask": 10.6, "ask_size": 1.0, "iv": 1.1792, "open_interest": 1713.0, "volume": 5364.0, "delta": 0.1846, "gamma": 0.0024, "vega": 0.2476, "theta": -3.6026, "rho": 0.025, "theo": 10.2918, "change": 2.9, "open": 8.0, "high": 13.74, "low": 5.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T15:59:43", "percent_change": 38.1579, "prev_day_close": 7.60000014305115}, {"option": "SNDK261113P01000000", "bid": 118.3, "bid_size": 110.0, "ask": 124.6, "ask_size": 23.0, "iv": 1.1116, "open_interest": 420.0, "volume": 47.0, "delta": -0.8174, "gamma": 0.0024, "vega": 0.2451, "theta": -3.6017, "rho": -0.0831, "theo": 123.002, "change": -49.3, "open": 155.4, "high": 155.4, "low": 111.95, "tick": "up", "last_trade_price": 124.7, "last_trade_time": "2026-11-09T15:51:27", "percent_change": -28.3333, "prev_day_close": 174.0}, {"option": "SNDK261113C01005000", "bid": 9.5, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 1.1828, "open_interest": 54.0, "volume": 345.0, "delta": 0.1743, "gamma": 0.0023, "vega": 0.2389, "theta": -3.4574, "rho": 0.0236, "theo": 9.5853, "change": 2.49, "open": 7.3, "high": 12.2, "low": 4.6, "tick": "no_change", "last_trade_price": 9.59, "last_trade_time": "2026-11-09T15:59:02", "percent_change": 35.0704, "prev_day_close": 7.10000014305115}, {"option": "SNDK261113P01005000", "bid": 123.3, "bid_size": 110.0, "ask": 129.6, "ask_size": 22.0, "iv": 1.117, "open_interest": 62.0, "volume": 3.0, "delta": -0.8276, "gamma": 0.0023, "vega": 0.2369, "theta": -3.4548, "rho": -0.0849, "theo": 127.3021, "change": -52.82, "open": 137.3, "high": 137.3, "low": 126.18, "tick": "down", "last_trade_price": 126.18, "last_trade_time": "2026-11-09T10:32:37", "percent_change": -29.5084, "prev_day_close": 179.0}, {"option": "SNDK261113C01010000", "bid": 8.8, "bid_size": 5.0, "ask": 9.2, "ask_size": 1.0, "iv": 1.1805, "open_interest": 142.0, "volume": 245.0, "delta": 0.1646, "gamma": 0.0022, "vega": 0.2303, "theta": -3.3145, "rho": 0.0223, "theo": 8.9261, "change": 2.25, "open": 6.6, "high": 11.67, "low": 4.7, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:59:40", "percent_change": 33.3333, "prev_day_close": 6.75}, {"option": "SNDK261113P01010000", "bid": 128.3, "bid_size": 45.0, "ask": 133.5, "ask_size": 8.0, "iv": 1.146, "open_interest": 76.0, "volume": 2.0, "delta": -0.8374, "gamma": 0.0022, "vega": 0.2286, "theta": -3.3107, "rho": -0.0851, "theo": 131.6476, "change": -57.55, "open": 135.4, "high": 135.4, "low": 125.55, "tick": "down", "last_trade_price": 125.55, "last_trade_time": "2026-11-09T11:10:12", "percent_change": -31.4309, "prev_day_close": 183.099998474121}, {"option": "SNDK261113C01015000", "bid": 8.2, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 1.1806, "open_interest": 57.0, "volume": 181.0, "delta": 0.1553, "gamma": 0.0022, "vega": 0.2216, "theta": -3.1744, "rho": 0.021, "theo": 8.312, "change": 2.07, "open": 4.5, "high": 11.0, "low": 4.1, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-11-09T15:57:50", "percent_change": 32.8571, "prev_day_close": 6.29999995231628}, {"option": "SNDK261113P01015000", "bid": 133.3, "bid_size": 39.0, "ask": 138.3, "ask_size": 8.0, "iv": 1.1701, "open_interest": 52.0, "volume": 3.0, "delta": -0.8468, "gamma": 0.0022, "vega": 0.2196, "theta": -3.1698, "rho": -0.085, "theo": 136.0389, "change": -50.5, "open": 138.3, "high": 138.3, "low": 137.4, "tick": "down", "last_trade_price": 137.4, "last_trade_time": "2026-11-09T10:20:25", "percent_change": -26.876, "prev_day_close": 187.900001525879}, {"option": "SNDK261113C01020000", "bid": 7.7, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.181, "open_interest": 61.0, "volume": 667.0, "delta": 0.1465, "gamma": 0.0021, "vega": 0.213, "theta": -3.0374, "rho": 0.0198, "theo": 7.7407, "change": 1.85, "open": 4.5, "high": 10.25, "low": 4.5, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:59:42", "percent_change": 31.0924, "prev_day_close": 5.95000004768372}, {"option": "SNDK261113P01020000", "bid": 138.3, "bid_size": 6.0, "ask": 143.3, "ask_size": 8.0, "iv": 1.1526, "open_interest": 64.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0021, "vega": 0.2097, "theta": -3.0319, "rho": -0.0811, "theo": 140.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.0, "last_trade_time": "2026-11-06T10:19:35", "percent_change": 0.0, "prev_day_close": 192.900001525879}, {"option": "SNDK261113C01025000", "bid": 7.1, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.1845, "open_interest": 126.0, "volume": 139.0, "delta": 0.1382, "gamma": 0.002, "vega": 0.2047, "theta": -2.9038, "rho": 0.0187, "theo": 7.2094, "change": 1.65, "open": 4.8, "high": 9.8, "low": 3.5, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T15:59:48", "percent_change": 29.2035, "prev_day_close": 5.65000009536743}, {"option": "SNDK261113P01025000", "bid": 142.4, "bid_size": 15.0, "ask": 146.4, "ask_size": 5.0, "iv": 1.1572, "open_interest": 46.0, "volume": 10.0, "delta": -0.864, "gamma": 0.002, "vega": 0.2019, "theta": -2.8968, "rho": -0.0827, "theo": 144.9503, "change": -10.2, "open": 187.7, "high": 187.7, "low": 187.7, "tick": "down", "last_trade_price": 187.7, "last_trade_time": "2026-11-09T09:31:12", "percent_change": -5.15412, "prev_day_close": 197.900001525879}, {"option": "SNDK261113C01030000", "bid": 6.6, "bid_size": 5.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1864, "open_interest": 204.0, "volume": 226.0, "delta": 0.1302, "gamma": 0.0019, "vega": 0.1966, "theta": -2.7739, "rho": 0.0177, "theo": 6.7149, "change": 0.95, "open": 5.45, "high": 8.81, "low": 3.5, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:56:00", "percent_change": 18.0952, "prev_day_close": 5.25}, {"option": "SNDK261113P01030000", "bid": 147.4, "bid_size": 7.0, "ask": 151.4, "ask_size": 7.0, "iv": 1.184, "open_interest": 111.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0019, "vega": 0.1943, "theta": -2.7655, "rho": -0.0841, "theo": 149.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.62, "last_trade_time": "2026-11-06T15:27:03", "percent_change": 0.0, "prev_day_close": 202.400001525879}, {"option": "SNDK261113C01032500", "bid": 6.4, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 1.192, "open_interest": 104.0, "volume": 54.0, "delta": 0.1264, "gamma": 0.0019, "vega": 0.1927, "theta": -2.7104, "rho": 0.0172, "theo": 6.4808, "change": 1.59, "open": 5.03, "high": 8.2, "low": 3.6, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-11-09T15:16:01", "percent_change": 30.5769, "prev_day_close": 5.20000004768372}, {"option": "SNDK261113P01032500", "bid": 149.9, "bid_size": 5.0, "ask": 153.9, "ask_size": 8.0, "iv": 1.1973, "open_interest": 3.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0019, "vega": 0.1906, "theta": -2.7015, "rho": -0.0849, "theo": 151.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.55, "last_trade_time": "2026-11-06T12:13:53", "percent_change": 0.0, "prev_day_close": 204.900001525879}, {"option": "SNDK261113C01035000", "bid": 6.2, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 1.1893, "open_interest": 127.0, "volume": 256.0, "delta": 0.1227, "gamma": 0.0018, "vega": 0.1887, "theta": -2.648, "rho": 0.0166, "theo": 6.2552, "change": 1.2, "open": 3.32, "high": 8.2, "low": 2.85, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:57:36", "percent_change": 24.0, "prev_day_close": 5.0}, {"option": "SNDK261113P01035000", "bid": 151.9, "bid_size": 10.0, "ask": 156.4, "ask_size": 43.0, "iv": 1.1973, "open_interest": 107.0, "volume": 7.0, "delta": -0.8794, "gamma": 0.0018, "vega": 0.1864, "theta": -2.6387, "rho": -0.0811, "theo": 154.0071, "change": -50.2, "open": 186.4, "high": 187.8, "low": 157.2, "tick": "no_change", "last_trade_price": 157.2, "last_trade_time": "2026-11-09T14:13:17", "percent_change": -24.2044, "prev_day_close": 207.400001525879}, {"option": "SNDK261113C01037500", "bid": 6.0, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 1.1888, "open_interest": 104.0, "volume": 45.0, "delta": 0.1192, "gamma": 0.0018, "vega": 0.1847, "theta": -2.5866, "rho": 0.0162, "theo": 6.0377, "change": 0.6, "open": 2.65, "high": 7.9, "low": 2.65, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:55:22", "percent_change": 12.2449, "prev_day_close": 4.89999985694885}, {"option": "SNDK261113P01037500", "bid": 154.4, "bid_size": 6.0, "ask": 158.9, "ask_size": 19.0, "iv": 1.2103, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0018, "vega": 0.182, "theta": -2.577, "rho": -0.0818, "theo": 156.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.900001525879}, {"option": "SNDK261113C01040000", "bid": 5.8, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 1.1906, "open_interest": 68.0, "volume": 681.0, "delta": 0.1157, "gamma": 0.0018, "vega": 0.1808, "theta": -2.5262, "rho": 0.0157, "theo": 5.8282, "change": 0.7, "open": 3.35, "high": 7.41, "low": 3.15, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:54:07", "percent_change": 14.5833, "prev_day_close": 4.79999995231628}, {"option": "SNDK261113P01040000", "bid": 156.8, "bid_size": 20.0, "ask": 161.4, "ask_size": 25.0, "iv": 1.2206, "open_interest": 112.0, "volume": 10.0, "delta": -0.8865, "gamma": 0.0018, "vega": 0.1783, "theta": -2.5163, "rho": -0.0825, "theo": 158.5861, "change": -50.1, "open": 191.4, "high": 191.4, "low": 153.8, "tick": "up", "last_trade_price": 162.3, "last_trade_time": "2026-11-09T14:12:44", "percent_change": -23.5876, "prev_day_close": 212.400001525879}, {"option": "SNDK261113C01042500", "bid": 5.6, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 1.192, "open_interest": 28.0, "volume": 23.0, "delta": 0.1123, "gamma": 0.0017, "vega": 0.1769, "theta": -2.4669, "rho": 0.0152, "theo": 5.6265, "change": 0.9, "open": 3.06, "high": 7.3, "low": 3.06, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:57:32", "percent_change": 19.5652, "prev_day_close": 4.60000014305115}, {"option": "SNDK261113P01042500", "bid": 159.3, "bid_size": 5.0, "ask": 163.9, "ask_size": 20.0, "iv": 1.2335, "open_interest": 1.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0017, "vega": 0.1746, "theta": -2.4568, "rho": -0.0832, "theo": 160.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.4, "last_trade_time": "2026-11-06T09:39:19", "percent_change": 0.0, "prev_day_close": 214.900001525879}, {"option": "SNDK261113C01045000", "bid": 5.4, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.193, "open_interest": 95.0, "volume": 54.0, "delta": 0.109, "gamma": 0.0017, "vega": 0.1732, "theta": -2.4087, "rho": 0.0148, "theo": 5.4322, "change": 0.8, "open": 2.82, "high": 7.1, "low": 2.82, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:54:11", "percent_change": 17.7778, "prev_day_close": 4.5}, {"option": "SNDK261113P01045000", "bid": 161.1, "bid_size": 8.0, "ask": 166.4, "ask_size": 15.0, "iv": 1.2269, "open_interest": 38.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0017, "vega": 0.1692, "theta": -2.398, "rho": -0.0788, "theo": 163.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.6, "last_trade_time": "2026-11-06T15:10:03", "percent_change": 0.0, "prev_day_close": 217.400001525879}, {"option": "SNDK261113C01047500", "bid": 5.2, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 1.1966, "open_interest": 103.0, "volume": 70.0, "delta": 0.1058, "gamma": 0.0016, "vega": 0.1694, "theta": -2.3515, "rho": 0.0143, "theo": 5.245, "change": 0.58, "open": 3.6, "high": 6.7, "low": 3.56, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-09T15:51:50", "percent_change": 13.1818, "prev_day_close": 4.39999985694885}, {"option": "SNDK261113P01047500", "bid": 163.6, "bid_size": 7.0, "ask": 168.9, "ask_size": 13.0, "iv": 1.2395, "open_interest": 1.0, "volume": 2.0, "delta": -0.8964, "gamma": 0.0016, "vega": 0.1658, "theta": -2.3403, "rho": -0.0794, "theo": 165.5135, "change": -59.6, "open": 217.4, "high": 217.4, "low": 160.3, "tick": "down", "last_trade_price": 160.3, "last_trade_time": "2026-11-09T10:57:10", "percent_change": -27.1032, "prev_day_close": 219.900001525879}, {"option": "SNDK261113C01050000", "bid": 5.0, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.1999, "open_interest": 386.0, "volume": 1752.0, "delta": 0.1027, "gamma": 0.0016, "vega": 0.1658, "theta": -2.2955, "rho": 0.0139, "theo": 5.0647, "change": 0.88, "open": 4.4, "high": 6.75, "low": 2.6, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T15:59:24", "percent_change": 20.4651, "prev_day_close": 4.29999995231628}, {"option": "SNDK261113P01050000", "bid": 164.7, "bid_size": 46.0, "ask": 171.4, "ask_size": 28.0, "iv": 1.2109, "open_interest": 77.0, "volume": 18.0, "delta": -0.8996, "gamma": 0.0016, "vega": 0.1625, "theta": -2.2837, "rho": -0.08, "theo": 167.8369, "change": -64.41, "open": 200.97, "high": 202.05, "low": 156.1, "tick": "up", "last_trade_price": 157.99, "last_trade_time": "2026-11-09T15:32:34", "percent_change": -28.9613, "prev_day_close": 222.400001525879}, {"option": "SNDK261113C01052500", "bid": 4.8, "bid_size": 6.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.1998, "open_interest": 30.0, "volume": 25.0, "delta": 0.0996, "gamma": 0.0016, "vega": 0.1623, "theta": -2.2405, "rho": 0.0135, "theo": 4.8909, "change": 0.7, "open": 2.98, "high": 5.6, "low": 2.98, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:16:56", "percent_change": 16.6667, "prev_day_close": 4.20000004768372}, {"option": "SNDK261113P01052500", "bid": 167.1, "bid_size": 6.0, "ask": 173.9, "ask_size": 33.0, "iv": 1.2201, "open_interest": 1.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0016, "vega": 0.1592, "theta": -2.2282, "rho": -0.0806, "theo": 170.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.9, "last_trade_time": "2026-11-06T10:46:25", "percent_change": 0.0, "prev_day_close": 223.849998474121}, {"option": "SNDK261113C01055000", "bid": 4.7, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.1993, "open_interest": 42.0, "volume": 264.0, "delta": 0.0967, "gamma": 0.0015, "vega": 0.1588, "theta": -2.1866, "rho": 0.0131, "theo": 4.7235, "change": 0.65, "open": 2.75, "high": 6.1, "low": 2.3, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T15:03:36", "percent_change": 16.0494, "prev_day_close": 4.05000007152557}, {"option": "SNDK261113P01055000", "bid": 169.7, "bid_size": 6.0, "ask": 176.4, "ask_size": 32.0, "iv": 1.2354, "open_interest": 45.0, "volume": 1.0, "delta": -0.9055, "gamma": 0.0015, "vega": 0.156, "theta": -2.1739, "rho": -0.0812, "theo": 172.5018, "change": -64.1, "open": 162.9, "high": 162.9, "low": 162.9, "tick": "down", "last_trade_price": 162.9, "last_trade_time": "2026-11-09T11:12:47", "percent_change": -28.2379, "prev_day_close": 227.0}, {"option": "SNDK261113C01060000", "bid": 4.3, "bid_size": 15.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.2036, "open_interest": 91.0, "volume": 202.0, "delta": 0.0911, "gamma": 0.0014, "vega": 0.152, "theta": -2.0821, "rho": 0.0124, "theo": 4.4067, "change": 0.6, "open": 2.4, "high": 5.6, "low": 2.4, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T15:58:31", "percent_change": 15.3846, "prev_day_close": 3.89999985694885}, {"option": "SNDK261113P01060000", "bid": 172.7, "bid_size": 10.0, "ask": 181.4, "ask_size": 31.0, "iv": 1.1945, "open_interest": 70.0, "volume": 1.0, "delta": -0.9111, "gamma": 0.0015, "vega": 0.1496, "theta": -2.0686, "rho": -0.0795, "theo": 177.1896, "change": -38.08, "open": 194.32, "high": 194.32, "low": 194.32, "tick": "down", "last_trade_price": 194.32, "last_trade_time": "2026-11-09T09:44:40", "percent_change": -16.3855, "prev_day_close": 232.400001525879}, {"option": "SNDK261113C01065000", "bid": 4.0, "bid_size": 38.0, "ask": 4.2, "ask_size": 1.0, "iv": 1.2065, "open_interest": 66.0, "volume": 234.0, "delta": 0.0858, "gamma": 0.0014, "vega": 0.1453, "theta": -1.982, "rho": 0.0116, "theo": 4.113, "change": 0.8, "open": 2.65, "high": 5.43, "low": 2.6, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:30:01", "percent_change": 21.6216, "prev_day_close": 3.70000004768372}, {"option": "SNDK261113P01065000", "bid": 176.6, "bid_size": 38.0, "ask": 186.4, "ask_size": 38.0, "iv": 1.1781, "open_interest": 30.0, "volume": 2.0, "delta": -0.9164, "gamma": 0.0014, "vega": 0.142, "theta": -1.9682, "rho": -0.0779, "theo": 181.9023, "change": -56.16, "open": 185.8, "high": 185.8, "low": 179.94, "tick": "down", "last_trade_price": 179.94, "last_trade_time": "2026-11-09T10:57:09", "percent_change": -23.7865, "prev_day_close": 236.099998474121}, {"option": "SNDK261113C01070000", "bid": 3.8, "bid_size": 1.0, "ask": 3.9, "ask_size": 2.0, "iv": 1.2116, "open_interest": 161.0, "volume": 116.0, "delta": 0.0808, "gamma": 0.0013, "vega": 0.1388, "theta": -1.8864, "rho": 0.011, "theo": 3.8409, "change": 0.28, "open": 2.05, "high": 5.09, "low": 1.05, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-09T15:57:42", "percent_change": 7.88733, "prev_day_close": 3.54999995231628}, {"option": "SNDK261113P01070000", "bid": 183.6, "bid_size": 6.0, "ask": 191.0, "ask_size": 7.0, "iv": 1.2583, "open_interest": 67.0, "volume": 7.0, "delta": -0.9214, "gamma": 0.0013, "vega": 0.136, "theta": -1.8721, "rho": -0.0754, "theo": 186.6354, "change": -61.57, "open": 190.5, "high": 190.5, "low": 179.38, "tick": "down", "last_trade_price": 179.38, "last_trade_time": "2026-11-09T15:19:51", "percent_change": -25.553, "prev_day_close": 240.950004577637}, {"option": "SNDK261113C01075000", "bid": 3.5, "bid_size": 13.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.2155, "open_interest": 92.0, "volume": 105.0, "delta": 0.0762, "gamma": 0.0013, "vega": 0.1326, "theta": -1.795, "rho": 0.0103, "theo": 3.5887, "change": 0.25, "open": 2.64, "high": 4.65, "low": 2.35, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:58:44", "percent_change": 7.46269, "prev_day_close": 3.34999990463257}, {"option": "SNDK261113P01075000", "bid": 186.3, "bid_size": 44.0, "ask": 198.7, "ask_size": 41.0, "iv": 1.2951, "open_interest": 39.0, "volume": 5.0, "delta": -0.9261, "gamma": 0.0013, "vega": 0.1285, "theta": -1.7801, "rho": -0.0755, "theo": 191.3914, "change": -50.7, "open": 185.28, "high": 195.5, "low": 179.95, "tick": "up", "last_trade_price": 195.5, "last_trade_time": "2026-11-09T14:13:53", "percent_change": -20.593, "prev_day_close": 246.199996948242}, {"option": "SNDK261113C01080000", "bid": 3.3, "bid_size": 5.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.2181, "open_interest": 126.0, "volume": 390.0, "delta": 0.0718, "gamma": 0.0012, "vega": 0.1268, "theta": -1.7079, "rho": 0.0097, "theo": 3.3549, "change": 0.11, "open": 3.5, "high": 4.4, "low": 2.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-11-09T15:59:32", "percent_change": 3.38462, "prev_day_close": 3.25}, {"option": "SNDK261113P01080000", "bid": 191.5, "bid_size": 11.0, "ask": 203.5, "ask_size": 56.0, "iv": 1.3181, "open_interest": 83.0, "volume": 6.0, "delta": -0.9305, "gamma": 0.0012, "vega": 0.1233, "theta": -1.6923, "rho": -0.0764, "theo": 196.1641, "change": -50.7, "open": 231.76, "high": 231.76, "low": 199.6, "tick": "down", "last_trade_price": 199.6, "last_trade_time": "2026-11-09T14:13:16", "percent_change": -20.2557, "prev_day_close": 250.299995422363}, {"option": "SNDK261113C01085000", "bid": 3.1, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.2276, "open_interest": 127.0, "volume": 76.0, "delta": 0.0677, "gamma": 0.0011, "vega": 0.1212, "theta": -1.6248, "rho": 0.0092, "theo": 3.1378, "change": 0.15, "open": 1.7, "high": 4.1, "low": 1.7, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:59:41", "percent_change": 4.91803, "prev_day_close": 3.04999995231628}, {"option": "SNDK261113P01085000", "bid": 195.7, "bid_size": 6.0, "ask": 208.2, "ask_size": 6.0, "iv": 1.3017, "open_interest": 40.0, "volume": 3.0, "delta": -0.9346, "gamma": 0.0012, "vega": 0.1182, "theta": -1.6087, "rho": -0.0773, "theo": 200.9522, "change": -68.48, "open": 187.42, "high": 187.42, "low": 187.42, "tick": "down", "last_trade_price": 187.42, "last_trade_time": "2026-11-09T12:13:24", "percent_change": -26.7605, "prev_day_close": 255.900001525879}, {"option": "SNDK261113C01090000", "bid": 2.9, "bid_size": 1.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.2277, "open_interest": 85.0, "volume": 102.0, "delta": 0.0638, "gamma": 0.0011, "vega": 0.1158, "theta": -1.5458, "rho": 0.0086, "theo": 2.9366, "change": 0.075, "open": 1.65, "high": 3.8, "low": 1.65, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:48:35", "percent_change": 2.32558, "prev_day_close": 3.22500002384186}, {"option": "SNDK261113P01090000", "bid": 201.6, "bid_size": 44.0, "ask": 214.0, "ask_size": 108.0, "iv": 1.3841, "open_interest": 113.0, "volume": 12.0, "delta": -0.9385, "gamma": 0.0011, "vega": 0.1125, "theta": -1.5292, "rho": -0.0717, "theo": 205.7556, "change": -54.55, "open": 207.8, "high": 207.8, "low": 206.25, "tick": "no_change", "last_trade_price": 206.25, "last_trade_time": "2026-11-09T13:11:32", "percent_change": -20.9164, "prev_day_close": 260.800003051758}, {"option": "SNDK261113C01095000", "bid": 2.7, "bid_size": 5.0, "ask": 2.85, "ask_size": 1.0, "iv": 1.2308, "open_interest": 337.0, "volume": 32.0, "delta": 0.0602, "gamma": 0.001, "vega": 0.1106, "theta": -1.4706, "rho": 0.0081, "theo": 2.7501, "change": 0.32, "open": 2.0, "high": 3.69, "low": 2.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T15:48:11", "percent_change": 11.4286, "prev_day_close": 2.79999995231628}, {"option": "SNDK261113P01095000", "bid": 208.4, "bid_size": 7.0, "ask": 217.9, "ask_size": 35.0, "iv": 1.4301, "open_interest": 35.0, "volume": 5.0, "delta": -0.9421, "gamma": 0.001, "vega": 0.1067, "theta": -1.4532, "rho": -0.0726, "theo": 210.5754, "change": -33.5, "open": 230.8, "high": 230.8, "low": 230.8, "tick": "down", "last_trade_price": 230.8, "last_trade_time": "2026-11-09T09:44:32", "percent_change": -12.675, "prev_day_close": 264.300003051758}, {"option": "SNDK261113C01100000", "bid": 2.55, "bid_size": 1.0, "ask": 2.65, "ask_size": 4.0, "iv": 1.2373, "open_interest": 1156.0, "volume": 3873.0, "delta": 0.0568, "gamma": 0.001, "vega": 0.1055, "theta": -1.3994, "rho": 0.0077, "theo": 2.5773, "change": -0.1, "open": 1.9, "high": 3.5, "low": 1.4, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:59:50", "percent_change": -3.63636, "prev_day_close": 2.75}, {"option": "SNDK261113P01100000", "bid": 212.0, "bid_size": 38.0, "ask": 219.6, "ask_size": 31.0, "iv": 1.2725, "open_interest": 352.0, "volume": 57.0, "delta": -0.9455, "gamma": 0.001, "vega": 0.1019, "theta": -1.3812, "rho": -0.0697, "theo": 215.408, "change": -60.15, "open": 261.0, "high": 261.0, "low": 201.5, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-11-09T15:23:05", "percent_change": -22.2654, "prev_day_close": 270.149993896484}, {"option": "SNDK261113C01105000", "bid": 2.4, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.2429, "open_interest": 214.0, "volume": 186.0, "delta": 0.0536, "gamma": 0.0009, "vega": 0.1008, "theta": -1.3317, "rho": 0.0072, "theo": 2.4171, "change": 0.0, "open": 2.9, "high": 3.13, "low": 1.75, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:53:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SNDK261113P01105000", "bid": 218.2, "bid_size": 7.0, "ask": 227.6, "ask_size": 35.0, "iv": 1.4584, "open_interest": 69.0, "volume": 6.0, "delta": -0.9487, "gamma": 0.0009, "vega": 0.0962, "theta": -1.313, "rho": -0.07, "theo": 220.2552, "change": -58.79, "open": 207.68, "high": 215.6, "low": 207.68, "tick": "down", "last_trade_price": 215.46, "last_trade_time": "2026-11-09T12:58:03", "percent_change": -21.4366, "prev_day_close": 274.25}, {"option": "SNDK261113C01110000", "bid": 2.2, "bid_size": 21.0, "ask": 2.75, "ask_size": 55.0, "iv": 1.2502, "open_interest": 217.0, "volume": 704.0, "delta": 0.0506, "gamma": 0.0009, "vega": 0.0963, "theta": -1.2676, "rho": 0.0068, "theo": 2.2685, "change": -0.1, "open": 1.62, "high": 3.0, "low": 1.62, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:59:46", "percent_change": -4.08163, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01110000", "bid": 222.7, "bid_size": 7.0, "ask": 232.4, "ask_size": 40.0, "iv": 1.4558, "open_interest": 43.0, "volume": 1.0, "delta": -0.9517, "gamma": 0.0009, "vega": 0.0923, "theta": -1.2483, "rho": -0.0707, "theo": 225.1126, "change": -63.05, "open": 216.1, "high": 216.1, "low": 216.1, "tick": "down", "last_trade_price": 216.1, "last_trade_time": "2026-11-09T11:12:45", "percent_change": -22.5864, "prev_day_close": 279.150009155273}, {"option": "SNDK261113C01115000", "bid": 2.05, "bid_size": 52.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.2593, "open_interest": 109.0, "volume": 72.0, "delta": 0.0478, "gamma": 0.0008, "vega": 0.0921, "theta": -1.2068, "rho": 0.0065, "theo": 2.1306, "change": -0.35, "open": 1.5, "high": 2.9, "low": 1.5, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T15:46:13", "percent_change": -12.963, "prev_day_close": 2.69999992847443}, {"option": "SNDK261113P01115000", "bid": 227.5, "bid_size": 7.0, "ask": 237.3, "ask_size": 35.0, "iv": 1.4665, "open_interest": 35.0, "volume": 2.0, "delta": -0.9545, "gamma": 0.0008, "vega": 0.0886, "theta": -1.1871, "rho": -0.0713, "theo": 229.9795, "change": -54.55, "open": 217.03, "high": 230.4, "low": 217.03, "tick": "up", "last_trade_price": 230.4, "last_trade_time": "2026-11-09T14:05:34", "percent_change": -19.1437, "prev_day_close": 284.949996948242}, {"option": "SNDK261113C01120000", "bid": 1.85, "bid_size": 50.0, "ask": 2.35, "ask_size": 53.0, "iv": 1.265, "open_interest": 224.0, "volume": 184.0, "delta": 0.0452, "gamma": 0.0008, "vega": 0.088, "theta": -1.1492, "rho": 0.0061, "theo": 2.0025, "change": -0.8, "open": 1.48, "high": 2.75, "low": 1.48, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:59:47", "percent_change": -30.1887, "prev_day_close": 2.64999997615814}, {"option": "SNDK261113P01120000", "bid": 229.9, "bid_size": 15.0, "ask": 238.7, "ask_size": 7.0, "iv": 1.1789, "open_interest": 91.0, "volume": 5.0, "delta": -0.9571, "gamma": 0.0008, "vega": 0.085, "theta": -1.1291, "rho": -0.0706, "theo": 234.8554, "change": -61.55, "open": 276.7, "high": 276.7, "low": 225.9, "tick": "up", "last_trade_price": 227.3, "last_trade_time": "2026-11-09T12:51:23", "percent_change": -21.3086, "prev_day_close": 288.849990844727}, {"option": "SNDK261113C01125000", "bid": 0.05, "bid_size": 241.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.1845, "open_interest": 114.0, "volume": 34.0, "delta": 0.0428, "gamma": 0.0008, "vega": 0.0841, "theta": -1.0947, "rho": 0.0058, "theo": 1.8836, "change": -0.775, "open": 1.8, "high": 2.48, "low": 1.4, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:55:41", "percent_change": -32.6316, "prev_day_close": 2.37500005960464}, {"option": "SNDK261113P01125000", "bid": 234.8, "bid_size": 21.0, "ask": 248.0, "ask_size": 40.0, "iv": 1.4287, "open_interest": 60.0, "volume": 5.0, "delta": -0.9596, "gamma": 0.0008, "vega": 0.0794, "theta": -1.0731, "rho": -0.0656, "theo": 239.7423, "change": -66.49, "open": 231.0, "high": 231.0, "low": 225.66, "tick": "down", "last_trade_price": 225.66, "last_trade_time": "2026-11-09T12:13:24", "percent_change": -22.7589, "prev_day_close": 292.149993896484}, {"option": "SNDK261113C01130000", "bid": 1.4, "bid_size": 59.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.2674, "open_interest": 137.0, "volume": 39.0, "delta": 0.0404, "gamma": 0.0007, "vega": 0.0803, "theta": -1.0432, "rho": 0.0055, "theo": 1.7733, "change": -0.325, "open": 1.0, "high": 2.45, "low": 1.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:24:43", "percent_change": -13.9785, "prev_day_close": 2.32499998807907}, {"option": "SNDK261113P01130000", "bid": 241.1, "bid_size": 16.0, "ask": 248.8, "ask_size": 22.0, "iv": 1.3034, "open_interest": 109.0, "volume": 6.0, "delta": -0.9619, "gamma": 0.0007, "vega": 0.0761, "theta": -1.0198, "rho": -0.0662, "theo": 244.6375, "change": -59.85, "open": 247.4, "high": 250.67, "low": 235.0, "tick": "up", "last_trade_price": 239.1, "last_trade_time": "2026-11-09T10:57:31", "percent_change": -20.0201, "prev_day_close": 298.949996948242}, {"option": "SNDK261113C01135000", "bid": 0.8, "bid_size": 241.0, "ask": 3.1, "ask_size": 119.0, "iv": 1.3044, "open_interest": 101.0, "volume": 23.0, "delta": 0.0383, "gamma": 0.0007, "vega": 0.0768, "theta": -0.9946, "rho": 0.0052, "theo": 1.671, "change": -0.3, "open": 1.58, "high": 2.3, "low": 1.45, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:40:21", "percent_change": -14.2857, "prev_day_close": 2.09999996423721}, {"option": "SNDK261113P01135000", "bid": 247.6, "bid_size": 6.0, "ask": 256.8, "ask_size": 35.0, "iv": 1.5357, "open_interest": 57.0, "volume": 2.0, "delta": -0.964, "gamma": 0.0007, "vega": 0.072, "theta": -0.9698, "rho": -0.0638, "theo": 249.5407, "change": -61.7, "open": 242.0, "high": 242.0, "low": 242.0, "tick": "up", "last_trade_price": 242.0, "last_trade_time": "2026-11-09T12:51:23", "percent_change": -20.3161, "prev_day_close": 303.700012207031}, {"option": "SNDK261113C01140000", "bid": 0.9, "bid_size": 139.0, "ask": 2.2, "ask_size": 138.0, "iv": 1.271, "open_interest": 88.0, "volume": 460.0, "delta": 0.0363, "gamma": 0.0007, "vega": 0.0734, "theta": -0.9486, "rho": 0.0049, "theo": 1.576, "change": -1.025, "open": 1.6, "high": 2.07, "low": 1.35, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:59:26", "percent_change": -39.8058, "prev_day_close": 2.57499992847443}, {"option": "SNDK261113P01140000", "bid": 252.3, "bid_size": 7.0, "ask": 261.7, "ask_size": 34.0, "iv": 1.5403, "open_interest": 59.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0007, "vega": 0.0685, "theta": -0.9229, "rho": -0.0624, "theo": 254.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.53, "last_trade_time": "2026-11-06T12:09:14", "percent_change": 0.0, "prev_day_close": 308.900009155273}, {"option": "SNDK261113C01145000", "bid": 0.85, "bid_size": 86.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.2634, "open_interest": 133.0, "volume": 91.0, "delta": 0.0344, "gamma": 0.0006, "vega": 0.0703, "theta": -0.9052, "rho": 0.0046, "theo": 1.4876, "change": -0.875, "open": 1.85, "high": 2.1, "low": 1.28, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -36.8421, "prev_day_close": 2.375}, {"option": "SNDK261113P01145000", "bid": 257.2, "bid_size": 7.0, "ask": 266.7, "ask_size": 34.0, "iv": 1.5566, "open_interest": 29.0, "volume": 7.0, "delta": -0.968, "gamma": 0.0006, "vega": 0.0657, "theta": -0.8789, "rho": -0.0629, "theo": 259.369, "change": -49.76, "open": 261.35, "high": 263.14, "low": 242.71, "tick": "up", "last_trade_price": 263.14, "last_trade_time": "2026-11-09T14:34:45", "percent_change": -15.9028, "prev_day_close": 312.899993896484}, {"option": "SNDK261113C01150000", "bid": 1.1, "bid_size": 118.0, "ask": 1.6, "ask_size": 43.0, "iv": 1.2772, "open_interest": 542.0, "volume": 817.0, "delta": 0.0326, "gamma": 0.0006, "vega": 0.0673, "theta": -0.8641, "rho": 0.0044, "theo": 1.4054, "change": -0.4, "open": 1.35, "high": 2.06, "low": 0.95, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:59:44", "percent_change": -22.8571, "prev_day_close": 1.75}, {"option": "SNDK261113P01150000", "bid": 260.1, "bid_size": 28.0, "ask": 268.5, "ask_size": 28.0, "iv": 1.287, "open_interest": 124.0, "volume": 22.0, "delta": -0.9698, "gamma": 0.0006, "vega": 0.0632, "theta": -0.8374, "rho": -0.0634, "theo": 264.2914, "change": -65.5, "open": 266.28, "high": 279.76, "low": 252.95, "tick": "no_change", "last_trade_price": 252.95, "last_trade_time": "2026-11-09T15:29:21", "percent_change": -20.5684, "prev_day_close": 318.449996948242}, {"option": "SNDK261113C01155000", "bid": 0.05, "bid_size": 164.0, "ask": 3.2, "ask_size": 131.0, "iv": 1.3351, "open_interest": 71.0, "volume": 49.0, "delta": 0.031, "gamma": 0.0006, "vega": 0.0645, "theta": -0.8254, "rho": 0.0042, "theo": 1.3289, "change": -0.65, "open": 1.5, "high": 1.9, "low": 1.05, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:15:55", "percent_change": -34.2105, "prev_day_close": 1.89999997615814}, {"option": "SNDK261113P01155000", "bid": 263.4, "bid_size": 7.0, "ask": 276.5, "ask_size": 7.0, "iv": 1.3969, "open_interest": 30.0, "volume": 2.0, "delta": -0.9715, "gamma": 0.0006, "vega": 0.0607, "theta": -0.7981, "rho": -0.0639, "theo": 269.2188, "change": -52.25, "open": 274.93, "high": 274.93, "low": 270.85, "tick": "down", "last_trade_price": 270.85, "last_trade_time": "2026-11-09T14:05:34", "percent_change": -16.1715, "prev_day_close": 323.099990844727}, {"option": "SNDK261113C01160000", "bid": 1.05, "bid_size": 56.0, "ask": 1.95, "ask_size": 160.0, "iv": 1.3347, "open_interest": 60.0, "volume": 66.0, "delta": 0.0294, "gamma": 0.0006, "vega": 0.0617, "theta": -0.7888, "rho": 0.004, "theo": 1.2577, "change": -0.8, "open": 1.3, "high": 1.53, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:59:12", "percent_change": -43.2432, "prev_day_close": 1.84999996423721}, {"option": "SNDK261113P01160000", "bid": 271.8, "bid_size": 7.0, "ask": 281.4, "ask_size": 35.0, "iv": 1.5866, "open_interest": 31.0, "volume": 4.0, "delta": -0.973, "gamma": 0.0006, "vega": 0.0574, "theta": -0.7602, "rho": -0.0573, "theo": 274.1518, "change": -62.93, "open": 276.61, "high": 287.62, "low": 266.67, "tick": "no_change", "last_trade_price": 266.67, "last_trade_time": "2026-11-09T12:47:35", "percent_change": -19.0928, "prev_day_close": 329.599990844727}, {"option": "SNDK261113C01165000", "bid": 0.2, "bid_size": 174.0, "ask": 2.9, "ask_size": 89.0, "iv": 1.3595, "open_interest": 62.0, "volume": 72.0, "delta": 0.0279, "gamma": 0.0005, "vega": 0.0591, "theta": -0.7542, "rho": 0.0038, "theo": 1.1914, "change": -0.425, "open": 1.0, "high": 1.6, "low": 1.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:37:25", "percent_change": -22.0779, "prev_day_close": 1.92500001192093}, {"option": "SNDK261113P01165000", "bid": 273.3, "bid_size": 7.0, "ask": 286.4, "ask_size": 7.0, "iv": 1.4203, "open_interest": 48.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0005, "vega": 0.054, "theta": -0.7232, "rho": -0.0577, "theo": 279.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.85, "last_trade_time": "2026-11-05T10:11:44", "percent_change": 0.0, "prev_day_close": 334.5}, {"option": "SNDK261113C01170000", "bid": 0.35, "bid_size": 300.0, "ask": 1.85, "ask_size": 220.0, "iv": 1.3035, "open_interest": 104.0, "volume": 85.0, "delta": 0.0266, "gamma": 0.0005, "vega": 0.0566, "theta": -0.7217, "rho": 0.0036, "theo": 1.1298, "change": -0.44, "open": 1.2, "high": 1.45, "low": 0.92, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:49:30", "percent_change": -26.6667, "prev_day_close": 1.64999997615814}, {"option": "SNDK261113P01170000", "bid": 278.8, "bid_size": 7.0, "ask": 292.3, "ask_size": 10.0, "iv": 1.5219, "open_interest": 87.0, "volume": 2.0, "delta": -0.9759, "gamma": 0.0005, "vega": 0.052, "theta": -0.6884, "rho": -0.0581, "theo": 284.0341, "change": -40.51, "open": 298.34, "high": 298.34, "low": 298.34, "tick": "down", "last_trade_price": 298.34, "last_trade_time": "2026-11-09T10:05:43", "percent_change": -11.9551, "prev_day_close": 338.850006103516}, {"option": "SNDK261113C01175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 132.0, "iv": 1.3011, "open_interest": 57.0, "volume": 54.0, "delta": 0.0253, "gamma": 0.0005, "vega": 0.0543, "theta": -0.6909, "rho": 0.0034, "theo": 1.0724, "change": -0.4, "open": 1.34, "high": 1.35, "low": 0.8, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:37:25", "percent_change": -22.8571, "prev_day_close": 1.75}, {"option": "SNDK261113P01175000", "bid": 283.8, "bid_size": 16.0, "ask": 296.3, "ask_size": 50.0, "iv": 1.482, "open_interest": 68.0, "volume": 7.0, "delta": -0.9772, "gamma": 0.0005, "vega": 0.0491, "theta": -0.6558, "rho": -0.0564, "theo": 288.9816, "change": -64.0, "open": 291.84, "high": 293.35, "low": 280.4, "tick": "down", "last_trade_price": 280.4, "last_trade_time": "2026-11-09T15:24:54", "percent_change": -18.583, "prev_day_close": 344.400009155273}, {"option": "SNDK261113C01180000", "bid": 0.8, "bid_size": 100.0, "ask": 1.2, "ask_size": 38.0, "iv": 1.3174, "open_interest": 92.0, "volume": 33.0, "delta": 0.0241, "gamma": 0.0005, "vega": 0.0521, "theta": -0.6619, "rho": 0.0032, "theo": 1.0188, "change": -1.2, "open": 1.04, "high": 1.3, "low": 0.8, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:50:54", "percent_change": -53.3333, "prev_day_close": 2.25}, {"option": "SNDK261113P01180000", "bid": 288.7, "bid_size": 10.0, "ask": 302.0, "ask_size": 40.0, "iv": 1.536, "open_interest": 91.0, "volume": 16.0, "delta": -0.9784, "gamma": 0.0005, "vega": 0.0468, "theta": -0.6255, "rho": -0.0515, "theo": 293.9332, "change": -63.4, "open": 334.94, "high": 334.94, "low": 284.35, "tick": "no_change", "last_trade_price": 285.45, "last_trade_time": "2026-11-09T12:47:35", "percent_change": -18.174, "prev_day_close": 348.850006103516}, {"option": "SNDK261113C01185000", "bid": 0.2, "bid_size": 132.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.2792, "open_interest": 251.0, "volume": 14.0, "delta": 0.0229, "gamma": 0.0004, "vega": 0.0501, "theta": -0.6345, "rho": 0.0031, "theo": 0.9689, "change": -0.7, "open": 0.93, "high": 1.4, "low": 0.88, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:26:19", "percent_change": -41.1765, "prev_day_close": 1.70000001788139}, {"option": "SNDK261113P01185000", "bid": 296.6, "bid_size": 7.0, "ask": 306.1, "ask_size": 41.0, "iv": 1.6598, "open_interest": 31.0, "volume": 1.0, "delta": -0.9795, "gamma": 0.0004, "vega": 0.0443, "theta": -0.598, "rho": -0.0518, "theo": 298.8888, "change": -63.3, "open": 291.0, "high": 291.0, "low": 291.0, "tick": "down", "last_trade_price": 291.0, "last_trade_time": "2026-11-09T15:14:39", "percent_change": -17.8662, "prev_day_close": 354.300003051758}, {"option": "SNDK261113C01190000", "bid": 0.05, "bid_size": 129.0, "ask": 1.1, "ask_size": 3.0, "iv": 1.2487, "open_interest": 185.0, "volume": 24.0, "delta": 0.0219, "gamma": 0.0004, "vega": 0.0481, "theta": -0.6086, "rho": 0.003, "theo": 0.9221, "change": -0.15, "open": 1.06, "high": 1.2, "low": 0.85, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:51:06", "percent_change": -13.0435, "prev_day_close": 1.15000000596046}, {"option": "SNDK261113P01190000", "bid": 298.6, "bid_size": 7.0, "ask": 311.1, "ask_size": 36.0, "iv": 1.5088, "open_interest": 55.0, "volume": 2.0, "delta": -0.9806, "gamma": 0.0004, "vega": 0.0428, "theta": -0.5719, "rho": -0.0522, "theo": 303.8469, "change": -52.16, "open": 305.77, "high": 306.94, "low": 305.77, "tick": "up", "last_trade_price": 306.94, "last_trade_time": "2026-11-09T10:55:39", "percent_change": -14.5252, "prev_day_close": 359.099990844727}, {"option": "SNDK261113C01195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 100.0, "iv": 1.4381, "open_interest": 49.0, "volume": 17.0, "delta": 0.0209, "gamma": 0.0004, "vega": 0.0463, "theta": -0.5842, "rho": 0.0028, "theo": 0.8785, "change": -0.625, "open": 2.7, "high": 2.7, "low": 0.75, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:38:58", "percent_change": -39.6825, "prev_day_close": 1.57499998807907}, {"option": "SNDK261113P01195000", "bid": 303.6, "bid_size": 7.0, "ask": 316.1, "ask_size": 7.0, "iv": 1.5262, "open_interest": 22.0, "volume": 4.0, "delta": -0.9817, "gamma": 0.0004, "vega": 0.0413, "theta": -0.5472, "rho": -0.0525, "theo": 308.8076, "change": -48.93, "open": 314.37, "high": 314.37, "low": 314.37, "tick": "up", "last_trade_price": 314.37, "last_trade_time": "2026-11-09T09:50:35", "percent_change": -13.4682, "prev_day_close": 363.300003051758}, {"option": "SNDK261113C01200000", "bid": 0.75, "bid_size": 131.0, "ask": 1.0, "ask_size": 48.0, "iv": 1.355, "open_interest": 1010.0, "volume": 1341.0, "delta": 0.0199, "gamma": 0.0004, "vega": 0.0445, "theta": -0.5611, "rho": 0.0027, "theo": 0.8377, "change": -0.35, "open": 0.7, "high": 1.25, "low": 0.4, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:58:50", "percent_change": -31.8182, "prev_day_close": 1.10000002384186}, {"option": "SNDK261113P01200000", "bid": 310.7, "bid_size": 30.0, "ask": 322.0, "ask_size": 90.0, "iv": 1.7155, "open_interest": 207.0, "volume": 50.0, "delta": -0.9826, "gamma": 0.0004, "vega": 0.0399, "theta": -0.5238, "rho": -0.0528, "theo": 313.7706, "change": -50.35, "open": 367.6, "high": 367.6, "low": 304.32, "tick": "no_change", "last_trade_price": 318.35, "last_trade_time": "2026-11-09T14:36:19", "percent_change": -13.6561, "prev_day_close": 368.700012207031}, {"option": "SNDK261113C01205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 111.0, "iv": 1.3592, "open_interest": 96.0, "volume": 71.0, "delta": 0.0191, "gamma": 0.0004, "vega": 0.0428, "theta": -0.5392, "rho": 0.0026, "theo": 0.7995, "change": -0.325, "open": 1.25, "high": 1.25, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:09:13", "percent_change": -28.8889, "prev_day_close": 1.125}, {"option": "SNDK261113P01205000", "bid": 313.5, "bid_size": 7.0, "ask": 326.0, "ask_size": 7.0, "iv": 1.5461, "open_interest": 28.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0004, "vega": 0.0379, "theta": -0.5013, "rho": -0.0469, "theo": 318.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.0, "last_trade_time": "2026-11-06T14:38:14", "percent_change": 0.0, "prev_day_close": 374.199996948242}, {"option": "SNDK261113C01210000", "bid": 0.6, "bid_size": 139.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.3626, "open_interest": 229.0, "volume": 114.0, "delta": 0.0182, "gamma": 0.0004, "vega": 0.0412, "theta": -0.5186, "rho": 0.0024, "theo": 0.7638, "change": -0.08, "open": 0.62, "high": 0.92, "low": 0.6, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:58:20", "percent_change": -8.0, "prev_day_close": 1.00000002980232}, {"option": "SNDK261113P01210000", "bid": 318.1, "bid_size": 10.0, "ask": 331.0, "ask_size": 36.0, "iv": 1.5325, "open_interest": 34.0, "volume": 2.0, "delta": -0.9844, "gamma": 0.0004, "vega": 0.0352, "theta": -0.4789, "rho": -0.0472, "theo": 323.7055, "change": -63.22, "open": 328.09, "high": 328.09, "low": 315.73, "tick": "down", "last_trade_price": 315.73, "last_trade_time": "2026-11-09T12:51:54", "percent_change": -16.6829, "prev_day_close": 378.949996948242}, {"option": "SNDK261113C01215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 74.0, "iv": 1.4127, "open_interest": 33.0, "volume": 4.0, "delta": 0.0174, "gamma": 0.0003, "vega": 0.0396, "theta": -0.4991, "rho": 0.0023, "theo": 0.7304, "change": -1.4, "open": 0.83, "high": 0.85, "low": 0.7, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:38:26", "percent_change": -62.2222, "prev_day_close": 2.25000002980232}, {"option": "SNDK261113P01215000", "bid": 323.4, "bid_size": 7.0, "ask": 335.9, "ask_size": 7.0, "iv": 1.5648, "open_interest": 8.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0004, "vega": 0.0341, "theta": -0.4577, "rho": -0.0474, "theo": 328.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.52, "last_trade_time": "2026-11-05T15:29:25", "percent_change": 0.0, "prev_day_close": 383.849990844727}, {"option": "SNDK261113C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.2782, "open_interest": 195.0, "volume": 28.0, "delta": 0.0167, "gamma": 0.0003, "vega": 0.0382, "theta": -0.4807, "rho": 0.0022, "theo": 0.6991, "change": -0.375, "open": 0.6, "high": 0.95, "low": 0.57, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:36:14", "percent_change": -33.3333, "prev_day_close": 1.12499997764826}, {"option": "SNDK261113P01220000", "bid": 331.2, "bid_size": 7.0, "ask": 340.9, "ask_size": 39.0, "iv": 1.7571, "open_interest": 42.0, "volume": 1.0, "delta": -0.9859, "gamma": 0.0003, "vega": 0.0328, "theta": -0.4377, "rho": -0.0462, "theo": 333.6492, "change": -58.45, "open": 330.6, "high": 330.6, "low": 330.6, "tick": "down", "last_trade_price": 330.6, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -15.0238, "prev_day_close": 389.049987792969}, {"option": "SNDK261113C01225000", "bid": 0.2, "bid_size": 224.0, "ask": 0.85, "ask_size": 8.0, "iv": 1.3369, "open_interest": 142.0, "volume": 27.0, "delta": 0.016, "gamma": 0.0003, "vega": 0.0368, "theta": -0.4633, "rho": 0.0022, "theo": 0.6698, "change": -0.15, "open": 0.65, "high": 0.94, "low": 0.55, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:25:12", "percent_change": -18.75, "prev_day_close": 0.800000011920929}, {"option": "SNDK261113P01225000", "bid": 333.4, "bid_size": 7.0, "ask": 345.9, "ask_size": 7.0, "iv": 1.5979, "open_interest": 10.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0003, "vega": 0.0311, "theta": -0.4192, "rho": -0.0465, "theo": 338.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.33, "last_trade_time": "2026-11-05T14:13:51", "percent_change": 0.0, "prev_day_close": 393.649993896484}, {"option": "SNDK261113C01230000", "bid": 0.5, "bid_size": 138.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.3672, "open_interest": 117.0, "volume": 15.0, "delta": 0.0154, "gamma": 0.0003, "vega": 0.0355, "theta": -0.4468, "rho": 0.0021, "theo": 0.6422, "change": -0.5, "open": 0.62, "high": 0.82, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -55.5556, "prev_day_close": 0.900000005960464}, {"option": "SNDK261113P01230000", "bid": 340.2, "bid_size": 11.0, "ask": 350.8, "ask_size": 11.0, "iv": 1.73, "open_interest": 43.0, "volume": 2.0, "delta": -0.9872, "gamma": 0.0003, "vega": 0.0302, "theta": -0.4016, "rho": -0.0379, "theo": 343.6003, "change": -52.86, "open": 334.12, "high": 345.99, "low": 334.12, "tick": "up", "last_trade_price": 345.99, "last_trade_time": "2026-11-09T15:58:49", "percent_change": -13.2531, "prev_day_close": 398.850006103516}, {"option": "SNDK261113C01235000", "bid": 0.4, "bid_size": 130.0, "ask": 0.9, "ask_size": 43.0, "iv": 1.404, "open_interest": 66.0, "volume": 40.0, "delta": 0.0148, "gamma": 0.0003, "vega": 0.0343, "theta": -0.4312, "rho": 0.002, "theo": 0.6163, "change": -0.355, "open": 0.6, "high": 0.82, "low": 0.59, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T13:48:19", "percent_change": -36.4103, "prev_day_close": 0.974999964237213}, {"option": "SNDK261113P01235000", "bid": 343.3, "bid_size": 7.0, "ask": 355.8, "ask_size": 7.0, "iv": 1.6146, "open_interest": 4.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0003, "vega": 0.0274, "theta": -0.3868, "rho": -0.0375, "theo": 348.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.2, "last_trade_time": "2026-11-05T12:12:50", "percent_change": 0.0, "prev_day_close": 403.5}, {"option": "SNDK261113C01240000", "bid": 0.25, "bid_size": 149.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.3713, "open_interest": 81.0, "volume": 24.0, "delta": 0.0142, "gamma": 0.0003, "vega": 0.0331, "theta": -0.4163, "rho": 0.0019, "theo": 0.5919, "change": -0.35, "open": 0.74, "high": 0.75, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:50:52", "percent_change": -41.1765, "prev_day_close": 0.849999979138374}, {"option": "SNDK261113P01240000", "bid": 348.7, "bid_size": 14.0, "ask": 360.8, "ask_size": 40.0, "iv": 1.6624, "open_interest": 34.0, "volume": 3.0, "delta": -0.9885, "gamma": 0.0003, "vega": 0.0261, "theta": -0.3727, "rho": -0.0377, "theo": 353.5602, "change": -65.55, "open": 390.08, "high": 390.08, "low": 343.4, "tick": "down", "last_trade_price": 343.4, "last_trade_time": "2026-11-09T12:37:25", "percent_change": -16.0289, "prev_day_close": 408.950012207031}, {"option": "SNDK261113C01245000", "bid": 0.3, "bid_size": 124.0, "ask": 0.7, "ask_size": 6.0, "iv": 1.3854, "open_interest": 42.0, "volume": 41.0, "delta": 0.0136, "gamma": 0.0003, "vega": 0.032, "theta": -0.4022, "rho": 0.0018, "theo": 0.5689, "change": -0.275, "open": 0.59, "high": 0.77, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:29:31", "percent_change": -35.4839, "prev_day_close": 0.775000005960464}, {"option": "SNDK261113P01245000", "bid": 352.6, "bid_size": 7.0, "ask": 365.8, "ask_size": 7.0, "iv": 1.5838, "open_interest": 9.0, "volume": 12.0, "delta": -0.989, "gamma": 0.0003, "vega": 0.0254, "theta": -0.3594, "rho": -0.0379, "theo": 358.5417, "change": -51.03, "open": 348.75, "high": 362.87, "low": 348.64, "tick": "no_change", "last_trade_price": 362.87, "last_trade_time": "2026-11-09T15:55:42", "percent_change": -12.3291, "prev_day_close": 413.900009155273}, {"option": "SNDK261113C01250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 1.3401, "open_interest": 333.0, "volume": 237.0, "delta": 0.0131, "gamma": 0.0002, "vega": 0.031, "theta": -0.3889, "rho": 0.0018, "theo": 0.5472, "change": -0.15, "open": 0.55, "high": 0.77, "low": 0.4, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:51:49", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "SNDK261113P01250000", "bid": 361.5, "bid_size": 10.0, "ask": 367.7, "ask_size": 32.0, "iv": 1.6709, "open_interest": 147.0, "volume": 25.0, "delta": -0.9896, "gamma": 0.0003, "vega": 0.0247, "theta": -0.3467, "rho": -0.0381, "theo": 363.5242, "change": -50.93, "open": 365.3, "high": 367.87, "low": 349.39, "tick": "no_change", "last_trade_price": 367.87, "last_trade_time": "2026-11-09T15:55:42", "percent_change": -12.1609, "prev_day_close": 418.800003051758}, {"option": "SNDK261113C01255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 158.0, "iv": 1.4688, "open_interest": 35.0, "volume": 4.0, "delta": 0.0126, "gamma": 0.0002, "vega": 0.03, "theta": -0.3762, "rho": 0.0017, "theo": 0.5268, "change": -0.15, "open": 0.58, "high": 0.58, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:15:41", "percent_change": -21.4286, "prev_day_close": 0.699999988079071}, {"option": "SNDK261113P01255000", "bid": 363.3, "bid_size": 8.0, "ask": 375.7, "ask_size": 7.0, "iv": 1.6701, "open_interest": 14.0, "volume": 1.0, "delta": -0.9901, "gamma": 0.0002, "vega": 0.024, "theta": -0.3346, "rho": -0.0383, "theo": 368.5076, "change": -64.29, "open": 359.56, "high": 359.56, "low": 359.56, "tick": "down", "last_trade_price": 359.56, "last_trade_time": "2026-11-09T15:36:53", "percent_change": -15.1681, "prev_day_close": 423.850006103516}, {"option": "SNDK261113C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 1.4972, "open_interest": 299.0, "volume": 116.0, "delta": 0.0122, "gamma": 0.0002, "vega": 0.029, "theta": -0.3642, "rho": 0.0016, "theo": 0.5076, "change": -0.175, "open": 0.65, "high": 0.68, "low": 0.43, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:25:19", "percent_change": -25.9259, "prev_day_close": 0.675000011920929}, {"option": "SNDK261113P01260000", "bid": 368.3, "bid_size": 7.0, "ask": 380.7, "ask_size": 7.0, "iv": 1.6858, "open_interest": 55.0, "volume": 3.0, "delta": -0.9906, "gamma": 0.0002, "vega": 0.0233, "theta": -0.3231, "rho": -0.0368, "theo": 373.4918, "change": -61.2, "open": 359.43, "high": 367.65, "low": 359.43, "tick": "up", "last_trade_price": 367.65, "last_trade_time": "2026-11-09T15:43:26", "percent_change": -14.2707, "prev_day_close": 428.850006103516}, {"option": "SNDK261113C01265000", "bid": 0.2, "bid_size": 68.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4744, "open_interest": 175.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0002, "vega": 0.0281, "theta": -0.3528, "rho": 0.0016, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:19:18", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "SNDK261113P01265000", "bid": 372.6, "bid_size": 8.0, "ask": 385.7, "ask_size": 7.0, "iv": 1.6349, "open_interest": 12.0, "volume": 4.0, "delta": -0.991, "gamma": 0.0002, "vega": 0.0218, "theta": -0.3117, "rho": -0.034, "theo": 378.4776, "change": -61.15, "open": 371.75, "high": 372.65, "low": 369.22, "tick": "up", "last_trade_price": 372.65, "last_trade_time": "2026-11-09T15:43:26", "percent_change": -14.0964, "prev_day_close": 433.800003051758}, {"option": "SNDK261113C01270000", "bid": 0.1, "bid_size": 87.0, "ask": 2.1, "ask_size": 132.0, "iv": 1.6164, "open_interest": 63.0, "volume": 1.0, "delta": 0.0113, "gamma": 0.0002, "vega": 0.0272, "theta": -0.3419, "rho": 0.0015, "theo": 0.4723, "change": -0.22, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:52:15", "percent_change": -33.8462, "prev_day_close": 0.650000005960464}, {"option": "SNDK261113P01270000", "bid": 380.5, "bid_size": 7.0, "ask": 387.6, "ask_size": 10.0, "iv": 1.6281, "open_interest": 92.0, "volume": 14.0, "delta": -0.9914, "gamma": 0.0002, "vega": 0.0205, "theta": -0.3007, "rho": -0.0341, "theo": 383.4645, "change": -61.06, "open": 368.98, "high": 377.59, "low": 368.98, "tick": "up", "last_trade_price": 377.59, "last_trade_time": "2026-11-09T15:41:52", "percent_change": -13.92, "prev_day_close": 438.649993896484}, {"option": "SNDK261113C01275000", "bid": 0.35, "bid_size": 56.0, "ask": 0.95, "ask_size": 99.0, "iv": 1.5178, "open_interest": 65.0, "volume": 8.0, "delta": 0.0109, "gamma": 0.0002, "vega": 0.0263, "theta": -0.3316, "rho": 0.0015, "theo": 0.456, "change": -0.215, "open": 1.0, "high": 1.0, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T12:35:58", "percent_change": -29.6552, "prev_day_close": 0.725000001490116}, {"option": "SNDK261113P01275000", "bid": 382.5, "bid_size": 7.0, "ask": 395.7, "ask_size": 7.0, "iv": 1.6542, "open_interest": 7.0, "volume": 10.0, "delta": -0.9918, "gamma": 0.0002, "vega": 0.02, "theta": -0.2902, "rho": -0.0343, "theo": 388.4519, "change": -61.18, "open": 380.29, "high": 382.57, "low": 380.22, "tick": "up", "last_trade_price": 382.57, "last_trade_time": "2026-11-09T15:41:52", "percent_change": -13.787, "prev_day_close": 443.75}, {"option": "SNDK261113C01280000", "bid": 0.05, "bid_size": 147.0, "ask": 0.8, "ask_size": 91.0, "iv": 1.4527, "open_interest": 44.0, "volume": 3.0, "delta": 0.0105, "gamma": 0.0002, "vega": 0.0255, "theta": -0.3218, "rho": 0.0014, "theo": 0.4407, "change": -0.1, "open": 0.7, "high": 0.7, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:55:35", "percent_change": -18.1818, "prev_day_close": 0.549999997019768}, {"option": "SNDK261113P01280000", "bid": 388.2, "bid_size": 14.0, "ask": 400.6, "ask_size": 40.0, "iv": 1.73, "open_interest": 55.0, "volume": 8.0, "delta": -0.9922, "gamma": 0.0002, "vega": 0.0194, "theta": -0.2801, "rho": -0.0336, "theo": 393.4399, "change": -53.71, "open": 425.0, "high": 425.0, "low": 379.23, "tick": "up", "last_trade_price": 395.04, "last_trade_time": "2026-11-09T15:50:21", "percent_change": -11.9688, "prev_day_close": 448.75}, {"option": "SNDK261113C01285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 200.0, "iv": 1.5816, "open_interest": 41.0, "volume": 6.0, "delta": 0.0102, "gamma": 0.0002, "vega": 0.0248, "theta": -0.3124, "rho": 0.0014, "theo": 0.4261, "change": -0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:57:33", "percent_change": -31.0345, "prev_day_close": 0.7249999884516}, {"option": "SNDK261113P01285000", "bid": 392.5, "bid_size": 7.0, "ask": 405.6, "ask_size": 7.0, "iv": 1.6726, "open_interest": 8.0, "volume": 2.0, "delta": -0.9926, "gamma": 0.0002, "vega": 0.0186, "theta": -0.2708, "rho": -0.0337, "theo": 398.4289, "change": -53.71, "open": 392.79, "high": 400.04, "low": 392.79, "tick": "up", "last_trade_price": 400.04, "last_trade_time": "2026-11-09T15:50:21", "percent_change": -11.8369, "prev_day_close": 453.75}, {"option": "SNDK261113C01290000", "bid": 0.2, "bid_size": 130.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.4991, "open_interest": 91.0, "volume": 4.0, "delta": 0.0098, "gamma": 0.0002, "vega": 0.024, "theta": -0.3034, "rho": 0.0013, "theo": 0.4123, "change": -0.25, "open": 0.5, "high": 1.0, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:30:23", "percent_change": -41.6667, "prev_day_close": 0.599999979138374}, {"option": "SNDK261113P01290000", "bid": 398.2, "bid_size": 7.0, "ask": 410.6, "ask_size": 7.0, "iv": 1.7603, "open_interest": 16.0, "volume": 2.0, "delta": -0.9929, "gamma": 0.0002, "vega": 0.018, "theta": -0.2619, "rho": -0.0339, "theo": 403.4183, "change": -53.75, "open": 396.78, "high": 405.0, "low": 396.78, "tick": "up", "last_trade_price": 405.0, "last_trade_time": "2026-11-09T15:50:29", "percent_change": -11.7166, "prev_day_close": 458.75}, {"option": "SNDK261113C01295000", "bid": 0.1, "bid_size": 171.0, "ask": 0.85, "ask_size": 103.0, "iv": 1.5124, "open_interest": 24.0, "volume": 2.0, "delta": 0.0095, "gamma": 0.0002, "vega": 0.0234, "theta": -0.2949, "rho": 0.0013, "theo": 0.3992, "change": -0.025, "open": 1.2, "high": 1.2, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:00:04", "percent_change": -5.26316, "prev_day_close": 0.474999994039536}, {"option": "SNDK261113P01295000", "bid": 402.5, "bid_size": 8.0, "ask": 415.6, "ask_size": 7.0, "iv": 1.7018, "open_interest": 7.0, "volume": 2.0, "delta": -0.9932, "gamma": 0.0002, "vega": 0.0176, "theta": -0.2533, "rho": -0.034, "theo": 408.4081, "change": -53.51, "open": 401.69, "high": 409.99, "low": 401.69, "tick": "up", "last_trade_price": 409.99, "last_trade_time": "2026-11-09T15:50:29", "percent_change": -11.5448, "prev_day_close": 463.5}, {"option": "SNDK261113C01300000", "bid": 0.3, "bid_size": 94.0, "ask": 0.5, "ask_size": 881.0, "iv": 1.4946, "open_interest": 1394.0, "volume": 213.0, "delta": 0.0092, "gamma": 0.0002, "vega": 0.0227, "theta": -0.2867, "rho": 0.0012, "theo": 0.3867, "change": -0.15, "open": 0.45, "high": 0.6, "low": 0.25, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:53:49", "percent_change": -27.2727, "prev_day_close": 0.549999997019768}, {"option": "SNDK261113P01300000", "bid": 409.3, "bid_size": 20.0, "ask": 417.2, "ask_size": 14.0, "iv": 1.2673, "open_interest": 86.0, "volume": 21.0, "delta": -0.9935, "gamma": 0.0002, "vega": 0.0167, "theta": -0.2456, "rho": -0.0224, "theo": 413.3989, "change": -63.23, "open": 450.0, "high": 460.0, "low": 405.42, "tick": "down", "last_trade_price": 405.42, "last_trade_time": "2026-11-09T12:51:54", "percent_change": -13.4919, "prev_day_close": 468.650009155273}, {"option": "SNDK261113C01305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 1.4299, "open_interest": 16.0, "volume": 10.0, "delta": 0.0089, "gamma": 0.0002, "vega": 0.0221, "theta": -0.2789, "rho": 0.0012, "theo": 0.3748, "change": -0.175, "open": 1.2, "high": 1.2, "low": 0.37, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:34:44", "percent_change": -30.4348, "prev_day_close": 0.574999988079071}, {"option": "SNDK261113P01305000", "bid": 412.5, "bid_size": 7.0, "ask": 425.6, "ask_size": 7.0, "iv": 1.7308, "open_interest": 10.0, "volume": 7.0, "delta": -0.9938, "gamma": 0.0002, "vega": 0.0144, "theta": -0.2395, "rho": -0.0225, "theo": 418.3914, "change": -61.18, "open": 411.01, "high": 412.25, "low": 410.35, "tick": "up", "last_trade_price": 412.17, "last_trade_time": "2026-11-09T15:42:17", "percent_change": -12.9249, "prev_day_close": 473.349990844727}, {"option": "SNDK261113C01310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.5708, "open_interest": 58.0, "volume": 18.0, "delta": 0.0086, "gamma": 0.0002, "vega": 0.0215, "theta": -0.2714, "rho": 0.0012, "theo": 0.3635, "change": 0.005, "open": 0.45, "high": 0.5, "low": 0.3, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T12:44:31", "percent_change": 1.17647, "prev_day_close": 0.425000006332994}, {"option": "SNDK261113P01310000", "bid": 417.5, "bid_size": 7.0, "ask": 430.6, "ask_size": 7.0, "iv": 1.7451, "open_interest": 40.0, "volume": 8.0, "delta": -0.9941, "gamma": 0.0002, "vega": 0.0134, "theta": -0.2336, "rho": -0.0226, "theo": 423.3842, "change": -61.55, "open": 436.44, "high": 436.44, "low": 415.27, "tick": "up", "last_trade_price": 417.15, "last_trade_time": "2026-11-09T15:42:17", "percent_change": -12.8577, "prev_day_close": 478.699996948242}, {"option": "SNDK261113C01315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 119.0, "iv": 1.5546, "open_interest": 54.0, "volume": 4.0, "delta": 0.0084, "gamma": 0.0002, "vega": 0.0209, "theta": -0.2642, "rho": 0.0011, "theo": 0.3527, "change": -0.875, "open": 0.18, "high": 0.3, "low": 0.18, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:10:17", "percent_change": -74.4681, "prev_day_close": 1.17499995231628}, {"option": "SNDK261113P01315000", "bid": 422.5, "bid_size": 7.0, "ask": 435.6, "ask_size": 7.0, "iv": 1.7594, "open_interest": 4.0, "volume": 1.0, "delta": -0.9943, "gamma": 0.0002, "vega": 0.0131, "theta": -0.228, "rho": -0.0227, "theo": 428.3774, "change": -62.32, "open": 421.38, "high": 421.38, "low": 421.38, "tick": "up", "last_trade_price": 421.38, "last_trade_time": "2026-11-09T11:11:31", "percent_change": -12.884, "prev_day_close": 483.699996948242}, {"option": "SNDK261113C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 26.0, "iv": 1.4667, "open_interest": 63.0, "volume": 46.0, "delta": 0.0081, "gamma": 0.0002, "vega": 0.0203, "theta": -0.2574, "rho": 0.0011, "theo": 0.3424, "change": -0.695, "open": 0.45, "high": 0.45, "low": 0.29, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T12:47:40", "percent_change": -61.7778, "prev_day_close": 1.125}, {"option": "SNDK261113P01320000", "bid": 431.1, "bid_size": 12.0, "ask": 440.6, "ask_size": 39.0, "iv": 2.0677, "open_interest": 64.0, "volume": 4.0, "delta": -0.9946, "gamma": 0.0002, "vega": 0.0128, "theta": -0.2226, "rho": -0.0228, "theo": 433.3707, "change": -60.15, "open": 421.43, "high": 436.0, "low": 421.43, "tick": "down", "last_trade_price": 427.55, "last_trade_time": "2026-11-09T15:40:55", "percent_change": -12.3334, "prev_day_close": 487.699996948242}, {"option": "SNDK261113C01325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 159.0, "iv": 1.5905, "open_interest": 53.0, "volume": 7.0, "delta": 0.0079, "gamma": 0.0001, "vega": 0.0198, "theta": -0.2508, "rho": 0.001, "theo": 0.3326, "change": -0.535, "open": 0.31, "high": 0.4, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:55:03", "percent_change": -64.8485, "prev_day_close": 0.825000012293458}, {"option": "SNDK261113P01325000", "bid": 432.5, "bid_size": 7.0, "ask": 445.4, "ask_size": 7.0, "iv": 1.7627, "open_interest": 1.0, "volume": 2.0, "delta": -0.9948, "gamma": 0.0001, "vega": 0.0125, "theta": -0.2174, "rho": -0.0229, "theo": 438.3644, "change": -61.1, "open": 437.82, "high": 437.82, "low": 432.55, "tick": "down", "last_trade_price": 432.55, "last_trade_time": "2026-11-09T15:40:55", "percent_change": -12.3772, "prev_day_close": 493.649993896484}, {"option": "SNDK261113C01330000", "bid": 0.2, "bid_size": 52.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.5064, "open_interest": 37.0, "volume": 83.0, "delta": 0.0076, "gamma": 0.0001, "vega": 0.0193, "theta": -0.2445, "rho": 0.001, "theo": 0.3233, "change": -0.105, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:50:58", "percent_change": -28.0, "prev_day_close": 0.375000007450581}, {"option": "SNDK261113P01330000", "bid": 441.1, "bid_size": 16.0, "ask": 451.1, "ask_size": 16.0, "iv": 2.1291, "open_interest": 38.0, "volume": 1.0, "delta": -0.995, "gamma": 0.0001, "vega": 0.0122, "theta": -0.2123, "rho": -0.023, "theo": 443.3582, "change": -13.14, "open": 485.26, "high": 485.26, "low": 485.26, "tick": "down", "last_trade_price": 485.26, "last_trade_time": "2026-11-09T09:30:54", "percent_change": -2.63644, "prev_day_close": 498.399993896484}, {"option": "SNDK261113C01335000", "bid": 0.15, "bid_size": 98.0, "ask": 0.4, "ask_size": 43.0, "iv": 1.5186, "open_interest": 20.0, "volume": 24.0, "delta": 0.0074, "gamma": 0.0001, "vega": 0.0188, "theta": -0.2384, "rho": 0.001, "theo": 0.3143, "change": -0.58, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:47:53", "percent_change": -64.4444, "prev_day_close": 0.899999976158142}, {"option": "SNDK261113P01335000", "bid": 442.5, "bid_size": 1.0, "ask": 456.2, "ask_size": 1.0, "iv": 1.8158, "open_interest": 13.0, "volume": 2.0, "delta": -0.9952, "gamma": 0.0001, "vega": 0.012, "theta": -0.2075, "rho": -0.0231, "theo": 448.3523, "change": -61.5, "open": 442.8, "high": 442.8, "low": 442.1, "tick": "down", "last_trade_price": 442.1, "last_trade_time": "2026-11-09T15:41:29", "percent_change": -12.2121, "prev_day_close": 503.599990844727}, {"option": "SNDK261113C01340000", "bid": 0.05, "bid_size": 53.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.5307, "open_interest": 321.0, "volume": 16.0, "delta": 0.0072, "gamma": 0.0001, "vega": 0.0183, "theta": -0.2326, "rho": 0.001, "theo": 0.3058, "change": -0.08, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:02:37", "percent_change": -20.0, "prev_day_close": 0.400000005960464}, {"option": "SNDK261113P01340000", "bid": 447.5, "bid_size": 2.0, "ask": 461.2, "ask_size": 6.0, "iv": 1.8297, "open_interest": 58.0, "volume": 6.0, "delta": -0.9955, "gamma": 0.0001, "vega": 0.0116, "theta": -0.2029, "rho": -0.0211, "theo": 453.3467, "change": -61.56, "open": 486.25, "high": 486.25, "low": 447.09, "tick": "down", "last_trade_price": 447.09, "last_trade_time": "2026-11-09T15:41:29", "percent_change": -12.1026, "prev_day_close": 508.649993896484}, {"option": "SNDK261113C01345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.5843, "open_interest": 27.0, "volume": 6.0, "delta": 0.007, "gamma": 0.0001, "vega": 0.0178, "theta": -0.227, "rho": 0.0009, "theo": 0.2976, "change": -0.3, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:55:59", "percent_change": -42.8571, "prev_day_close": 0.699999988079071}, {"option": "SNDK261113P01345000", "bid": 455.1, "bid_size": 7.0, "ask": 465.6, "ask_size": 7.0, "iv": 2.0787, "open_interest": 17.0, "volume": 6.0, "delta": -0.9956, "gamma": 0.0001, "vega": 0.0109, "theta": -0.1984, "rho": -0.0204, "theo": 458.3417, "change": -60.9, "open": 459.62, "high": 459.62, "low": 448.7, "tick": "up", "last_trade_price": 452.2, "last_trade_time": "2026-11-09T15:44:20", "percent_change": -11.869, "prev_day_close": 513.099990844727}, {"option": "SNDK261113C01350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.5218, "open_interest": 391.0, "volume": 246.0, "delta": 0.0068, "gamma": 0.0001, "vega": 0.0174, "theta": -0.2217, "rho": 0.0009, "theo": 0.2897, "change": -0.07, "open": 0.37, "high": 0.46, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:03:00", "percent_change": -23.3333, "prev_day_close": 0.299999997019768}, {"option": "SNDK261113P01350000", "bid": 457.5, "bid_size": 7.0, "ask": 471.6, "ask_size": 9.0, "iv": 1.9642, "open_interest": 33.0, "volume": 4.0, "delta": -0.9958, "gamma": 0.0001, "vega": 0.0103, "theta": -0.194, "rho": -0.0205, "theo": 463.3369, "change": -61.31, "open": 462.12, "high": 462.12, "low": 453.61, "tick": "up", "last_trade_price": 457.19, "last_trade_time": "2026-11-09T15:44:20", "percent_change": -11.8245, "prev_day_close": 518.5}, {"option": "SNDK261113C01355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 140.0, "iv": 1.6766, "open_interest": 55.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0001, "vega": 0.0169, "theta": -0.2165, "rho": 0.0009, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T11:03:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDK261113P01355000", "bid": 466.1, "bid_size": 14.0, "ask": 475.6, "ask_size": 13.0, "iv": 2.1756, "open_interest": 32.0, "volume": 3.0, "delta": -0.996, "gamma": 0.0001, "vega": 0.0101, "theta": -0.1897, "rho": -0.0206, "theo": 468.3323, "change": -62.1, "open": 458.0, "high": 465.53, "low": 458.0, "tick": "down", "last_trade_price": 461.75, "last_trade_time": "2026-11-09T15:40:57", "percent_change": -11.8545, "prev_day_close": 523.850006103516}, {"option": "SNDK261113C01360000", "bid": 0.2, "bid_size": 10.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.5784, "open_interest": 124.0, "volume": 21.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0165, "theta": -0.2115, "rho": 0.0008, "theo": 0.275, "change": -0.09, "open": 0.24, "high": 0.39, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:44:00", "percent_change": -30.0, "prev_day_close": 0.300000006332994}, {"option": "SNDK261113P01360000", "bid": 469.0, "bid_size": 7.0, "ask": 481.1, "ask_size": 7.0, "iv": 2.0779, "open_interest": 61.0, "volume": 2.0, "delta": -0.9962, "gamma": 0.0001, "vega": 0.0099, "theta": -0.1856, "rho": -0.0207, "theo": 473.3278, "change": -62.05, "open": 470.44, "high": 470.44, "low": 466.75, "tick": "down", "last_trade_price": 466.75, "last_trade_time": "2026-11-09T15:40:57", "percent_change": -11.7341, "prev_day_close": 528.799987792969}, {"option": "SNDK261113C01362500", "bid": 0.1, "bid_size": 54.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.5843, "open_interest": 27.0, "volume": 32.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0163, "theta": -0.2091, "rho": 0.0008, "theo": 0.2715, "change": -0.285, "open": 0.2, "high": 0.29, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:50:22", "percent_change": -60.0, "prev_day_close": 0.475000008940697}, {"option": "SNDK261113P01362500", "bid": 470.6, "bid_size": 7.0, "ask": 483.1, "ask_size": 7.0, "iv": 1.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0001, "vega": 0.0098, "theta": -0.1836, "rho": -0.0202, "theo": 475.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 510.55, "last_trade_time": "2026-11-05T10:40:03", "percent_change": 0.0, "prev_day_close": 530.600006103516}, {"option": "SNDK261113C01365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.5741, "open_interest": 41.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0001, "vega": 0.0161, "theta": -0.2067, "rho": 0.0008, "theo": 0.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:54:16", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "SNDK261113P01365000", "bid": 472.5, "bid_size": 1.0, "ask": 486.2, "ask_size": 1.0, "iv": 2.0252, "open_interest": 23.0, "volume": 1.0, "delta": -0.9963, "gamma": 0.0001, "vega": 0.0096, "theta": -0.1817, "rho": -0.0203, "theo": 478.3235, "change": -68.81, "open": 465.89, "high": 465.89, "low": 465.89, "tick": "up", "last_trade_price": 465.89, "last_trade_time": "2026-11-09T12:01:11", "percent_change": -12.8689, "prev_day_close": 534.700012207031}, {"option": "SNDK261113C01367500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 134.0, "iv": 1.918, "open_interest": 6.0, "volume": 1.0, "delta": 0.0062, "gamma": 0.0001, "vega": 0.0159, "theta": -0.2044, "rho": 0.0008, "theo": 0.2647, "change": -0.96, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:02:25", "percent_change": -80.0, "prev_day_close": 1.20000004768372}, {"option": "SNDK261113P01367500", "bid": 475.0, "bid_size": 1.0, "ask": 488.7, "ask_size": 1.0, "iv": 2.0322, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.0094, "theta": -0.1798, "rho": -0.0203, "theo": 480.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.54, "last_trade_time": "2026-10-30T12:42:39", "percent_change": 0.0, "prev_day_close": 536.399993896484}, {"option": "SNDK261113C01370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.7138, "open_interest": 77.0, "volume": 16.0, "delta": 0.0061, "gamma": 0.0001, "vega": 0.0157, "theta": -0.2021, "rho": 0.0008, "theo": 0.2614, "change": -0.5, "open": 2.5, "high": 2.5, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:49:54", "percent_change": -90.9091, "prev_day_close": 0.549999976530671}, {"option": "SNDK261113P01370000", "bid": 481.1, "bid_size": 14.0, "ask": 490.6, "ask_size": 27.0, "iv": 2.2207, "open_interest": 115.0, "volume": 29.0, "delta": -0.9965, "gamma": 0.0001, "vega": 0.0093, "theta": -0.178, "rho": -0.0204, "theo": 483.3195, "change": -47.4, "open": 490.0, "high": 490.0, "low": 490.0, "tick": "no_change", "last_trade_price": 490.0, "last_trade_time": "2026-11-09T10:43:24", "percent_change": -8.82024, "prev_day_close": 537.399993896484}, {"option": "SNDK261113C01372500", "bid": 0.05, "bid_size": 57.0, "ask": 3.0, "ask_size": 117.0, "iv": 1.9933, "open_interest": 17.0, "volume": 27.0, "delta": 0.006, "gamma": 0.0001, "vega": 0.0156, "theta": -0.1998, "rho": 0.0008, "theo": 0.2581, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:12:01", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "SNDK261113P01372500", "bid": 483.6, "bid_size": 6.0, "ask": 493.1, "ask_size": 11.0, "iv": 2.2281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0001, "vega": 0.0091, "theta": -0.1762, "rho": -0.0204, "theo": 485.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.0, "last_trade_time": "2026-11-03T09:37:01", "percent_change": 0.0, "prev_day_close": 540.600006103516}, {"option": "SNDK261113C01375000", "bid": 0.05, "bid_size": 40.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.6136, "open_interest": 75.0, "volume": 12.0, "delta": 0.006, "gamma": 0.0001, "vega": 0.0154, "theta": -0.1976, "rho": 0.0008, "theo": 0.2549, "change": -1.175, "open": 2.45, "high": 2.45, "low": 0.21, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:42:35", "percent_change": -82.4561, "prev_day_close": 1.42500004917383}, {"option": "SNDK261113P01375000", "bid": 482.5, "bid_size": 7.0, "ask": 495.6, "ask_size": 7.0, "iv": 1.9253, "open_interest": 7.0, "volume": 3.0, "delta": -0.9966, "gamma": 0.0001, "vega": 0.0091, "theta": -0.1744, "rho": -0.0204, "theo": 488.3156, "change": -50.49, "open": 475.4, "high": 492.41, "low": 475.4, "tick": "no_change", "last_trade_price": 492.41, "last_trade_time": "2026-11-09T14:14:33", "percent_change": -9.30005, "prev_day_close": 542.899993896484}, {"option": "SNDK261113C01377500", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 116.0, "iv": 2.2012, "open_interest": 37.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0001, "vega": 0.0152, "theta": -0.1954, "rho": 0.0008, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-04T12:19:23", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SNDK261113P01377500", "bid": 488.6, "bid_size": 6.0, "ask": 498.1, "ask_size": 11.0, "iv": 2.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0001, "vega": 0.009, "theta": -0.1726, "rho": -0.0205, "theo": 490.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 545.299987792969}, {"option": "SNDK261113C01380000", "bid": 0.15, "bid_size": 96.0, "ask": 0.35, "ask_size": 2.0, "iv": 1.6089, "open_interest": 52.0, "volume": 67.0, "delta": 0.0058, "gamma": 0.0001, "vega": 0.015, "theta": -0.1933, "rho": 0.0008, "theo": 0.2488, "change": -0.115, "open": 0.24, "high": 0.49, "low": 0.1, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:40:47", "percent_change": -30.6667, "prev_day_close": 0.375}, {"option": "SNDK261113P01380000", "bid": 489.3, "bid_size": 7.0, "ask": 500.6, "ask_size": 7.0, "iv": 2.1193, "open_interest": 26.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0001, "vega": 0.0089, "theta": -0.1709, "rho": -0.0205, "theo": 493.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 558.1, "last_trade_time": "2026-11-06T13:06:30", "percent_change": 0.0, "prev_day_close": 548.399993896484}, {"option": "SNDK261113C01382500", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 80.0, "iv": 2.2916, "open_interest": 55.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0001, "vega": 0.0148, "theta": -0.1912, "rho": 0.0008, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T09:32:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SNDK261113P01382500", "bid": 490.6, "bid_size": 7.0, "ask": 503.1, "ask_size": 7.0, "iv": 2.015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0001, "vega": 0.0088, "theta": -0.1692, "rho": -0.0206, "theo": 495.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 547.0, "last_trade_time": "2026-11-05T10:57:21", "percent_change": 0.0, "prev_day_close": 551.149993896484}, {"option": "SNDK261113C01385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 28.0, "iv": 1.5625, "open_interest": 21.0, "volume": 3.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.0147, "theta": -0.1891, "rho": 0.0008, "theo": 0.2428, "change": -1.9, "open": 0.05, "high": 0.55, "low": 0.05, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:28:07", "percent_change": -77.551, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01385000", "bid": 492.5, "bid_size": 7.0, "ask": 505.6, "ask_size": 7.0, "iv": 1.952, "open_interest": 6.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0001, "vega": 0.0087, "theta": -0.1674, "rho": -0.0206, "theo": 498.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.97, "last_trade_time": "2026-11-04T13:18:03", "percent_change": 0.0, "prev_day_close": 553.25}, {"option": "SNDK261113C01387500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 66.0, "iv": 1.8462, "open_interest": 17.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.0145, "theta": -0.1871, "rho": 0.0007, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T09:32:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01387500", "bid": 495.6, "bid_size": 7.0, "ask": 508.1, "ask_size": 7.0, "iv": 2.0286, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0087, "theta": -0.1658, "rho": -0.0206, "theo": 500.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.3, "last_trade_time": "2026-10-28T12:54:25", "percent_change": 0.0, "prev_day_close": 555.600006103516}, {"option": "SNDK261113C01390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 87.0, "iv": 1.7627, "open_interest": 24.0, "volume": 3.0, "delta": 0.0055, "gamma": 0.0001, "vega": 0.0144, "theta": -0.185, "rho": 0.0007, "theo": 0.2371, "change": 0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:15:24", "percent_change": 20.0, "prev_day_close": 0.5}, {"option": "SNDK261113P01390000", "bid": 497.5, "bid_size": 7.0, "ask": 510.6, "ask_size": 7.0, "iv": 1.9653, "open_interest": 3.0, "volume": 1.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0086, "theta": -0.1641, "rho": -0.0207, "theo": 503.3044, "change": -42.91, "open": 515.59, "high": 515.59, "low": 515.59, "tick": "down", "last_trade_price": 515.59, "last_trade_time": "2026-11-09T10:09:31", "percent_change": -7.68308, "prev_day_close": 558.5}, {"option": "SNDK261113C01392500", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 89.0, "iv": 2.2578, "open_interest": 3.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.0142, "theta": -0.1831, "rho": 0.0007, "theo": 0.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T12:13:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01392500", "bid": 500.0, "bid_size": 1.0, "ask": 513.7, "ask_size": 1.0, "iv": 2.0833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0085, "theta": -0.1625, "rho": -0.0156, "theo": 505.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.75, "last_trade_time": "2026-10-30T13:31:37", "percent_change": 0.0, "prev_day_close": 560.699981689453}, {"option": "SNDK261113C01395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 74.0, "iv": 2.1795, "open_interest": 26.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.014, "theta": -0.1811, "rho": 0.0007, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:35:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SNDK261113P01395000", "bid": 502.5, "bid_size": 1.0, "ask": 516.2, "ask_size": 1.0, "iv": 2.109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0084, "theta": -0.161, "rho": -0.0104, "theo": 508.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 469.02, "last_trade_time": "2026-11-05T09:39:30", "percent_change": 0.0, "prev_day_close": 563.399993896484}, {"option": "SNDK261113C01397500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 71.0, "iv": 1.9556, "open_interest": 25.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.0139, "theta": -0.1792, "rho": 0.0007, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:51:33", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SNDK261113P01397500", "bid": 505.0, "bid_size": 1.0, "ask": 518.7, "ask_size": 1.0, "iv": 2.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0077, "theta": -0.16, "rho": -0.0104, "theo": 510.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.06, "last_trade_time": "2026-10-30T10:05:47", "percent_change": 0.0, "prev_day_close": 566.399993896484}, {"option": "SNDK261113C01400000", "bid": 0.15, "bid_size": 6.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.5957, "open_interest": 500.0, "volume": 221.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.0137, "theta": -0.1773, "rho": 0.0007, "theo": 0.2262, "change": -0.1, "open": 0.54, "high": 0.54, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:48:15", "percent_change": -33.3333, "prev_day_close": 0.300000004470348}, {"option": "SNDK261113P01400000", "bid": 509.2, "bid_size": 1.0, "ask": 521.9, "ask_size": 3.0, "iv": 2.2608, "open_interest": 54.0, "volume": 9.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.007, "theta": -0.159, "rho": -0.0104, "theo": 513.2988, "change": -60.12, "open": 513.87, "high": 517.16, "low": 509.03, "tick": "no_change", "last_trade_price": 509.03, "last_trade_time": "2026-11-09T14:43:10", "percent_change": -10.5631, "prev_day_close": 569.149993896484}, {"option": "SNDK261113C01402500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 1.6226, "open_interest": 27.0, "volume": 6.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.0136, "theta": -0.1755, "rho": 0.0007, "theo": 0.2236, "change": -1.91, "open": 0.2, "high": 0.54, "low": 0.2, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T10:32:36", "percent_change": -77.9592, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01402500", "bid": 510.0, "bid_size": 1.0, "ask": 523.7, "ask_size": 1.0, "iv": 2.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0064, "theta": -0.158, "rho": -0.0105, "theo": 515.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 542.86, "last_trade_time": "2026-11-05T10:34:21", "percent_change": 0.0, "prev_day_close": 571.199981689453}, {"option": "SNDK261113C01405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 1.5827, "open_interest": 44.0, "volume": 8.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0134, "theta": -0.1737, "rho": 0.0007, "theo": 0.221, "change": -2.0, "open": 0.3, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:34:25", "percent_change": -81.6327, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01405000", "bid": 512.5, "bid_size": 1.0, "ask": 526.2, "ask_size": 1.0, "iv": 2.0048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0057, "theta": -0.1571, "rho": -0.0105, "theo": 518.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 578.9, "last_trade_time": "2026-11-05T15:49:52", "percent_change": 0.0, "prev_day_close": 573.899993896484}, {"option": "SNDK261113C01410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 77.0, "iv": 2.1972, "open_interest": 29.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0131, "theta": -0.1701, "rho": 0.0007, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T14:21:28", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SNDK261113P01410000", "bid": 521.1, "bid_size": 6.0, "ask": 530.6, "ask_size": 12.0, "iv": 2.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0054, "theta": -0.1552, "rho": -0.0105, "theo": 523.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 504.6, "last_trade_time": "2026-11-06T09:46:51", "percent_change": 0.0, "prev_day_close": 578.649993896484}, {"option": "SNDK261113C01415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 81.0, "iv": 2.2026, "open_interest": 18.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0129, "theta": -0.1666, "rho": 0.0006, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T14:52:51", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SNDK261113P01415000", "bid": 523.0, "bid_size": 7.0, "ask": 535.6, "ask_size": 7.0, "iv": 2.0912, "open_interest": 15.0, "volume": 1.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0053, "theta": -0.1533, "rho": -0.0106, "theo": 528.2925, "change": -20.95, "open": 562.15, "high": 562.15, "low": 562.15, "tick": "down", "last_trade_price": 562.15, "last_trade_time": "2026-11-09T09:42:51", "percent_change": -3.59287, "prev_day_close": 583.100006103516}, {"option": "SNDK261113C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 103.0, "iv": 1.7164, "open_interest": 199.0, "volume": 4.0, "delta": 0.0048, "gamma": 0.0001, "vega": 0.0126, "theta": -0.1633, "rho": 0.0006, "theo": 0.2065, "change": -0.73, "open": 0.28, "high": 0.55, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T13:21:42", "percent_change": -81.1111, "prev_day_close": 0.899999976158142}, {"option": "SNDK261113P01420000", "bid": 527.5, "bid_size": 7.0, "ask": 540.6, "ask_size": 7.0, "iv": 2.0437, "open_interest": 3.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0052, "theta": -0.1516, "rho": -0.0106, "theo": 533.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.44, "last_trade_time": "2026-11-05T09:46:09", "percent_change": 0.0, "prev_day_close": 588.899993896484}, {"option": "SNDK261113C01425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 109.0, "iv": 2.0189, "open_interest": 26.0, "volume": 2.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0123, "theta": -0.1601, "rho": 0.0006, "theo": 0.202, "change": -0.275, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:19:23", "percent_change": -84.6154, "prev_day_close": 0.324999988079071}, {"option": "SNDK261113P01425000", "bid": 532.5, "bid_size": 7.0, "ask": 545.6, "ask_size": 7.0, "iv": 2.0566, "open_interest": 3.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0051, "theta": -0.1498, "rho": -0.0106, "theo": 538.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 537.8, "last_trade_time": "2026-11-06T09:59:57", "percent_change": 0.0, "prev_day_close": 593.799987792969}, {"option": "SNDK261113C01430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 82.0, "iv": 1.7387, "open_interest": 125.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.012, "theta": -0.1569, "rho": 0.0006, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:56:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDK261113P01430000", "bid": 537.5, "bid_size": 1.0, "ask": 551.2, "ask_size": 1.0, "iv": 2.2039, "open_interest": 1.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.005, "theta": -0.1481, "rho": -0.0107, "theo": 543.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 585.98, "last_trade_time": "2026-11-06T10:45:35", "percent_change": 0.0, "prev_day_close": 598.899993896484}, {"option": "SNDK261113C01435000", "bid": 0.1, "bid_size": 40.0, "ask": 0.45, "ask_size": 61.0, "iv": 1.7498, "open_interest": 54.0, "volume": 6.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0118, "theta": -0.1538, "rho": 0.0006, "theo": 0.1934, "change": -0.375, "open": 0.43, "high": 0.43, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:53:34", "percent_change": -88.2353, "prev_day_close": 0.425000011920929}, {"option": "SNDK261113P01435000", "bid": 542.5, "bid_size": 1.0, "ask": 556.2, "ask_size": 1.0, "iv": 2.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.005, "theta": -0.1465, "rho": -0.0107, "theo": 548.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 601.82, "last_trade_time": "2026-11-05T14:28:22", "percent_change": 0.0, "prev_day_close": 603.100006103516}, {"option": "SNDK261113C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 115.0, "iv": 1.8583, "open_interest": 64.0, "volume": 1.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0116, "theta": -0.1509, "rho": 0.0006, "theo": 0.1893, "change": 0.525, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:43:16", "percent_change": 110.526, "prev_day_close": 0.474999994039536}, {"option": "SNDK261113P01440000", "bid": 547.5, "bid_size": 1.0, "ask": 561.2, "ask_size": 1.0, "iv": 2.2305, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0049, "theta": -0.1449, "rho": -0.0108, "theo": 553.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 548.67, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 607.600006103516}, {"option": "SNDK261113C01445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.6926, "open_interest": 52.0, "volume": 2.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0113, "theta": -0.148, "rho": 0.0006, "theo": 0.1853, "change": -0.185, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:00:29", "percent_change": -56.9231, "prev_day_close": 0.324999988079071}, {"option": "SNDK261113P01445000", "bid": 552.5, "bid_size": 1.0, "ask": 566.2, "ask_size": 1.0, "iv": 2.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0001, "vega": 0.0048, "theta": -0.1433, "rho": -0.0104, "theo": 558.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 607.0, "last_trade_time": "2026-11-05T15:10:34", "percent_change": 0.0, "prev_day_close": 612.25}, {"option": "SNDK261113C01450000", "bid": 0.05, "bid_size": 53.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.6496, "open_interest": 379.0, "volume": 87.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.0111, "theta": -0.1452, "rho": 0.0005, "theo": 0.1815, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:18:23", "percent_change": -63.6364, "prev_day_close": 0.275000000372529}, {"option": "SNDK261113P01450000", "bid": 558.0, "bid_size": 7.0, "ask": 567.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 6.0, "volume": 5.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0046, "theta": -0.1418, "rho": -0.0098, "theo": 563.2796, "change": -46.64, "open": 570.61, "high": 570.61, "low": 570.61, "tick": "down", "last_trade_price": 570.61, "last_trade_time": "2026-11-09T09:50:41", "percent_change": -7.5561, "prev_day_close": 617.25}, {"option": "SNDK261113C01455000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 79.0, "iv": 2.2914, "open_interest": 9.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0108, "theta": -0.1424, "rho": 0.0005, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T10:09:16", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNDK261113P01455000", "bid": 566.1, "bid_size": 6.0, "ask": 575.6, "ask_size": 11.0, "iv": 2.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0044, "theta": -0.1404, "rho": -0.0095, "theo": 568.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.71, "last_trade_time": "2026-10-28T14:29:21", "percent_change": 0.0, "prev_day_close": 623.399993896484}, {"option": "SNDK261113C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 103.0, "iv": 2.2483, "open_interest": 18.0, "volume": 1.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0106, "theta": -0.1398, "rho": 0.0005, "theo": 0.1741, "change": -1.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:14:05", "percent_change": -91.8367, "prev_day_close": 1.22500002384186}, {"option": "SNDK261113P01460000", "bid": 568.0, "bid_size": 16.0, "ask": 581.6, "ask_size": 16.0, "iv": 2.3112, "open_interest": 4.0, "volume": 3.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0042, "theta": -0.1389, "rho": -0.0096, "theo": 573.2766, "change": -49.0, "open": 575.01, "high": 578.1, "low": 575.01, "tick": "up", "last_trade_price": 578.1, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -7.81375, "prev_day_close": 627.100006103516}, {"option": "SNDK261113C01465000", "bid": 0.05, "bid_size": 103.0, "ask": 0.2, "ask_size": 43.0, "iv": 1.6802, "open_interest": 50.0, "volume": 4.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0104, "theta": -0.1372, "rho": 0.0005, "theo": 0.1706, "change": -0.04, "open": 0.3, "high": 0.3, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:58:46", "percent_change": -26.6667, "prev_day_close": 0.150000005960464}, {"option": "SNDK261113P01465000", "bid": 576.1, "bid_size": 6.0, "ask": 585.6, "ask_size": 11.0, "iv": 2.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0041, "theta": -0.1376, "rho": -0.0096, "theo": 578.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 545.0, "last_trade_time": "2026-11-05T09:42:02", "percent_change": 0.0, "prev_day_close": 633.75}, {"option": "SNDK261113C01470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 86.0, "iv": 2.2042, "open_interest": 35.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0102, "theta": -0.1347, "rho": 0.0005, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T12:13:59", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNDK261113P01470000", "bid": 581.1, "bid_size": 6.0, "ask": 590.6, "ask_size": 9.0, "iv": 2.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0, "vega": 0.004, "theta": -0.1362, "rho": -0.0096, "theo": 583.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 640.63, "last_trade_time": "2026-11-06T11:13:33", "percent_change": 0.0, "prev_day_close": 638.600006103516}, {"option": "SNDK261113C01475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 93.0, "iv": 1.9606, "open_interest": 59.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.01, "theta": -0.1322, "rho": 0.0005, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T11:04:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDK261113P01475000", "bid": 582.5, "bid_size": 7.0, "ask": 595.6, "ask_size": 7.0, "iv": 2.1822, "open_interest": 2.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0, "vega": 0.0039, "theta": -0.1349, "rho": -0.0095, "theo": 588.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 633.5, "last_trade_time": "2026-11-06T11:51:20", "percent_change": 0.0, "prev_day_close": 643.75}, {"option": "SNDK261113C01480000", "bid": 0.1, "bid_size": 4.0, "ask": 0.15, "ask_size": 18.0, "iv": 1.7104, "open_interest": 219.0, "volume": 36.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0098, "theta": -0.1298, "rho": 0.0005, "theo": 0.1606, "change": -0.2, "open": 0.25, "high": 0.3, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:19:47", "percent_change": -66.6667, "prev_day_close": 0.300000000745058}, {"option": "SNDK261113P01480000", "bid": 591.1, "bid_size": 6.0, "ask": 600.6, "ask_size": 11.0, "iv": 2.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0, "vega": 0.0038, "theta": -0.1337, "rho": -0.0095, "theo": 593.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 655.77, "last_trade_time": "2026-11-06T14:28:21", "percent_change": 0.0, "prev_day_close": 648.399993896484}, {"option": "SNDK261113C01485000", "bid": 0.05, "bid_size": 47.0, "ask": 0.2, "ask_size": 43.0, "iv": 1.7204, "open_interest": 43.0, "volume": 1.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0096, "theta": -0.1275, "rho": 0.0005, "theo": 0.1575, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:25:58", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "SNDK261113P01485000", "bid": 596.1, "bid_size": 11.0, "ask": 605.6, "ask_size": 11.0, "iv": 2.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0037, "theta": -0.1325, "rho": -0.0095, "theo": 598.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 654.45, "last_trade_time": "2026-11-05T11:08:15", "percent_change": 0.0, "prev_day_close": 653.75}, {"option": "SNDK261113C01490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 69.0, "iv": 2.1092, "open_interest": 33.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0095, "theta": -0.1252, "rho": 0.0005, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T10:04:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SNDK261113P01490000", "bid": 601.1, "bid_size": 6.0, "ask": 610.6, "ask_size": 11.0, "iv": 2.5587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0037, "theta": -0.1312, "rho": -0.0096, "theo": 603.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 600.7, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 658.100006103516}, {"option": "SNDK261113C01495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 107.0, "iv": 2.2709, "open_interest": 21.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0093, "theta": -0.123, "rho": 0.0004, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T13:00:58", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SNDK261113P01495000", "bid": 602.5, "bid_size": 7.0, "ask": 615.6, "ask_size": 7.0, "iv": 2.2309, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0036, "theta": -0.1301, "rho": -0.0096, "theo": 608.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 656.38, "last_trade_time": "2026-11-06T12:11:41", "percent_change": 0.0, "prev_day_close": 663.899993896484}, {"option": "SNDK261113C01500000", "bid": 0.05, "bid_size": 5.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.7153, "open_interest": 1933.0, "volume": 333.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0091, "theta": -0.1208, "rho": 0.0004, "theo": 0.1485, "change": -0.125, "open": 0.15, "high": 0.35, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:44:42", "percent_change": -55.5556, "prev_day_close": 0.225000008940697}, {"option": "SNDK261113P01500000", "bid": 608.0, "bid_size": 11.0, "ask": 621.6, "ask_size": 7.0, "iv": 2.4141, "open_interest": 6.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0036, "theta": -0.1289, "rho": -0.0096, "theo": 613.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 666.98, "last_trade_time": "2026-11-06T15:24:16", "percent_change": 0.0, "prev_day_close": 668.25}, {"option": "SNDK261113C01505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6272, "open_interest": 32.0, "volume": 6.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0089, "theta": -0.1187, "rho": 0.0004, "theo": 0.1457, "change": -1.95, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:34:17", "percent_change": -95.1219, "prev_day_close": 2.04999995231628}, {"option": "SNDK261113P01505000", "bid": 616.1, "bid_size": 6.0, "ask": 625.6, "ask_size": 11.0, "iv": 2.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0035, "theta": -0.1278, "rho": -0.0097, "theo": 618.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.4, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 673.600006103516}, {"option": "SNDK261113C01510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6364, "open_interest": 60.0, "volume": 4.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0088, "theta": -0.1166, "rho": 0.0004, "theo": 0.143, "change": -2.375, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:34:07", "percent_change": -95.9596, "prev_day_close": 2.47500004805624}, {"option": "SNDK261113P01510000", "bid": 621.1, "bid_size": 6.0, "ask": 630.6, "ask_size": 11.0, "iv": 2.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0035, "theta": -0.1267, "rho": -0.0097, "theo": 623.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 547.7, "last_trade_time": "2026-11-05T09:30:30", "percent_change": 0.0, "prev_day_close": 678.600006103516}, {"option": "SNDK261113C01515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.6455, "open_interest": 40.0, "volume": 3.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0086, "theta": -0.1146, "rho": 0.0004, "theo": 0.1403, "change": -2.35, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:26:27", "percent_change": -95.9184, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01515000", "bid": 626.1, "bid_size": 6.0, "ask": 635.6, "ask_size": 11.0, "iv": 2.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0034, "theta": -0.1256, "rho": -0.0097, "theo": 628.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.57, "last_trade_time": "2026-11-03T10:17:28", "percent_change": 0.0, "prev_day_close": 683.399993896484}, {"option": "SNDK261113C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6546, "open_interest": 26.0, "volume": 4.0, "delta": 0.0031, "gamma": 0.0, "vega": 0.0085, "theta": -0.1126, "rho": 0.0004, "theo": 0.1376, "change": -2.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:38:38", "percent_change": -95.4545, "prev_day_close": 2.20000004768372}, {"option": "SNDK261113P01520000", "bid": 631.1, "bid_size": 6.0, "ask": 640.6, "ask_size": 11.0, "iv": 2.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0034, "theta": -0.1245, "rho": -0.0098, "theo": 633.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 483.3, "last_trade_time": "2026-11-04T15:37:01", "percent_change": 0.0, "prev_day_close": 688.75}, {"option": "SNDK261113C01525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6637, "open_interest": 44.0, "volume": 30.0, "delta": 0.003, "gamma": 0.0, "vega": 0.0083, "theta": -0.1107, "rho": 0.0004, "theo": 0.1351, "change": -1.045, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:42:35", "percent_change": -92.8889, "prev_day_close": 1.125}, {"option": "SNDK261113P01525000", "bid": 636.1, "bid_size": 6.0, "ask": 645.6, "ask_size": 11.0, "iv": 2.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0033, "theta": -0.1234, "rho": -0.0045, "theo": 638.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.0, "last_trade_time": "2026-11-04T12:38:20", "percent_change": 0.0, "prev_day_close": 693.600006103516}, {"option": "SNDK261113C01530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6727, "open_interest": 25.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0, "vega": 0.0082, "theta": -0.1088, "rho": 0.0004, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:01:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNDK261113P01530000", "bid": 641.1, "bid_size": 6.0, "ask": 650.6, "ask_size": 12.0, "iv": 2.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0028, "theta": -0.1229, "rho": -0.0035, "theo": 643.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.26, "last_trade_time": "2026-11-02T15:44:52", "percent_change": 0.0, "prev_day_close": 698.899993896484}, {"option": "SNDK261113C01535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6817, "open_interest": 50.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0, "vega": 0.008, "theta": -0.1069, "rho": 0.0004, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-03T09:46:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01535000", "bid": 646.1, "bid_size": 6.0, "ask": 655.6, "ask_size": 11.0, "iv": 2.6758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0022, "theta": -0.1224, "rho": -0.0035, "theo": 648.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 703.15, "last_trade_time": "2026-11-05T15:32:17", "percent_change": 0.0, "prev_day_close": 703.5}, {"option": "SNDK261113C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6907, "open_interest": 18.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0079, "theta": -0.1051, "rho": 0.0004, "theo": 0.1278, "change": -2.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:51:31", "percent_change": -82.3529, "prev_day_close": 2.54999995231628}, {"option": "SNDK261113P01540000", "bid": 651.1, "bid_size": 6.0, "ask": 660.6, "ask_size": 11.0, "iv": 2.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0016, "theta": -0.1219, "rho": -0.0035, "theo": 653.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 467.21, "last_trade_time": "2026-11-02T15:44:49", "percent_change": 0.0, "prev_day_close": 707.5}, {"option": "SNDK261113C01545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6996, "open_interest": 18.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0077, "theta": -0.1034, "rho": 0.0004, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:53:08", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SNDK261113P01545000", "bid": 656.1, "bid_size": 6.0, "ask": 665.6, "ask_size": 11.0, "iv": 2.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0016, "theta": -0.1214, "rho": -0.0035, "theo": 658.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 421.47, "last_trade_time": "2026-11-03T09:33:00", "percent_change": 0.0, "prev_day_close": 712.850006103516}, {"option": "SNDK261113C01550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.7085, "open_interest": 231.0, "volume": 5.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0076, "theta": -0.1017, "rho": 0.0004, "theo": 0.1232, "change": -0.175, "open": 0.31, "high": 0.31, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:43:27", "percent_change": -63.6364, "prev_day_close": 0.275000005960464}, {"option": "SNDK261113P01550000", "bid": 661.1, "bid_size": 6.0, "ask": 670.6, "ask_size": 11.0, "iv": 2.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0016, "theta": -0.121, "rho": -0.0035, "theo": 663.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 642.41, "last_trade_time": "2026-11-05T09:47:18", "percent_change": 0.0, "prev_day_close": 718.25}, {"option": "SNDK261113C01555000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 79.0, "iv": 2.4297, "open_interest": 21.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0074, "theta": -0.1, "rho": 0.0004, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:39:14", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SNDK261113P01555000", "bid": 666.1, "bid_size": 6.0, "ask": 675.6, "ask_size": 11.0, "iv": 2.7265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0015, "theta": -0.1205, "rho": -0.0035, "theo": 668.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.5, "last_trade_time": "2026-11-02T15:46:49", "percent_change": 0.0, "prev_day_close": 723.199981689453}, {"option": "SNDK261113C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 116.0, "iv": 2.4353, "open_interest": 99.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0073, "theta": -0.0983, "rho": 0.0003, "theo": 0.1189, "change": -3.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:18:57", "percent_change": -98.4615, "prev_day_close": 3.25}, {"option": "SNDK261113P01560000", "bid": 671.1, "bid_size": 6.0, "ask": 680.6, "ask_size": 11.0, "iv": 2.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0015, "theta": -0.1201, "rho": -0.0035, "theo": 673.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 706.69, "last_trade_time": "2026-11-05T12:33:41", "percent_change": 0.0, "prev_day_close": 728.649993896484}, {"option": "SNDK261113C01565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 85.0, "iv": 1.7933, "open_interest": 12.0, "volume": 32.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0072, "theta": -0.0967, "rho": 0.0003, "theo": 0.1168, "change": -0.075, "open": 0.1, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:04:35", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "SNDK261113P01565000", "bid": 676.1, "bid_size": 6.0, "ask": 685.6, "ask_size": 11.0, "iv": 2.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0015, "theta": -0.1197, "rho": -0.0036, "theo": 678.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 531.04, "last_trade_time": "2026-11-04T13:54:34", "percent_change": 0.0, "prev_day_close": 733.699981689453}, {"option": "SNDK261113C01570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 112.0, "iv": 2.4926, "open_interest": 42.0, "volume": 1.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.0071, "theta": -0.0952, "rho": 0.0003, "theo": 0.1148, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:12:34", "percent_change": -75.0, "prev_day_close": 0.400000005960464}, {"option": "SNDK261113P01570000", "bid": 681.1, "bid_size": 6.0, "ask": 690.6, "ask_size": 11.0, "iv": 2.7639, "open_interest": 0.0, "volume": 1.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0015, "theta": -0.1192, "rho": -0.0036, "theo": 683.256, "change": -43.85, "open": 695.0, "high": 695.0, "low": 695.0, "tick": "down", "last_trade_price": 695.0, "last_trade_time": "2026-11-09T09:46:13", "percent_change": -5.9349, "prev_day_close": 738.850006103516}, {"option": "SNDK261113C01575000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 90.0, "iv": 2.5259, "open_interest": 35.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.0069, "theta": -0.0936, "rho": 0.0003, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T11:36:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SNDK261113P01575000", "bid": 682.7, "bid_size": 7.0, "ask": 695.6, "ask_size": 7.0, "iv": 2.4464, "open_interest": 1.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0015, "theta": -0.1188, "rho": -0.0036, "theo": 688.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.82, "last_trade_time": "2026-10-30T13:10:50", "percent_change": 0.0, "prev_day_close": 743.649993896484}, {"option": "SNDK261113C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 2.3586, "open_interest": 73.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0068, "theta": -0.0921, "rho": 0.0003, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-05T09:34:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01580000", "bid": 687.5, "bid_size": 2.0, "ask": 701.2, "ask_size": 2.0, "iv": 2.4295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0014, "theta": -0.1184, "rho": -0.0036, "theo": 693.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 724.84, "last_trade_time": "2026-11-05T12:31:09", "percent_change": 0.0, "prev_day_close": 748.75}, {"option": "SNDK261113C01585000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 72.0, "iv": 2.6563, "open_interest": 84.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0067, "theta": -0.0906, "rho": 0.0003, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T14:47:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDK261113P01585000", "bid": 692.5, "bid_size": 1.0, "ask": 706.2, "ask_size": 1.0, "iv": 2.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.118, "rho": -0.0035, "theo": 698.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 519.3, "last_trade_time": "2026-11-04T10:32:45", "percent_change": 0.0, "prev_day_close": 753.600006103516}, {"option": "SNDK261113C01590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 2.7112, "open_interest": 44.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0066, "theta": -0.0892, "rho": 0.0003, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T14:15:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SNDK261113P01590000", "bid": 697.5, "bid_size": 5.0, "ask": 711.2, "ask_size": 3.0, "iv": 2.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.1176, "rho": -0.0035, "theo": 703.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 543.07, "last_trade_time": "2026-11-04T12:36:32", "percent_change": 0.0, "prev_day_close": 758.199981689453}, {"option": "SNDK261113C01595000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 76.0, "iv": 2.538, "open_interest": 20.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0065, "theta": -0.0878, "rho": 0.0003, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T09:46:45", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01595000", "bid": 706.1, "bid_size": 6.0, "ask": 715.6, "ask_size": 11.0, "iv": 2.8253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.1172, "rho": -0.0033, "theo": 708.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 766.2, "last_trade_time": "2026-11-05T15:16:02", "percent_change": 0.0, "prev_day_close": 763.049987792969}, {"option": "SNDK261113C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 118.0, "iv": 1.7957, "open_interest": 502.0, "volume": 230.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0064, "theta": -0.0864, "rho": 0.0003, "theo": 0.1034, "change": -0.075, "open": 0.18, "high": 0.24, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:26:44", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "SNDK261113P01600000", "bid": 708.3, "bid_size": 7.0, "ask": 721.6, "ask_size": 7.0, "iv": 2.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0013, "theta": -0.1169, "rho": -0.0032, "theo": 713.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 763.49, "last_trade_time": "2026-11-05T15:30:30", "percent_change": 0.0, "prev_day_close": 768.850006103516}, {"option": "SNDK261113C01605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.8042, "open_interest": 61.0, "volume": 71.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0063, "theta": -0.085, "rho": 0.0003, "theo": 0.1017, "change": -3.55, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:59", "percent_change": -98.6111, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01605000", "bid": 716.1, "bid_size": 6.0, "ask": 725.6, "ask_size": 11.0, "iv": 2.8495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0013, "theta": -0.1165, "rho": -0.0032, "theo": 718.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.65, "last_trade_time": "2026-11-02T11:08:18", "percent_change": 0.0, "prev_day_close": 773.850006103516}, {"option": "SNDK261113C01610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 113.0, "iv": 1.8127, "open_interest": 32.0, "volume": 30.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0062, "theta": -0.0837, "rho": 0.0003, "theo": 0.1, "change": -2.01, "open": 0.09, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:15:31", "percent_change": -98.0488, "prev_day_close": 2.04999995231628}, {"option": "SNDK261113P01610000", "bid": 721.1, "bid_size": 6.0, "ask": 730.6, "ask_size": 11.0, "iv": 2.8616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0012, "theta": -0.1162, "rho": -0.0032, "theo": 723.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 580.0, "last_trade_time": "2026-11-04T14:02:36", "percent_change": 0.0, "prev_day_close": 778.649993896484}, {"option": "SNDK261113C01615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7287, "open_interest": 22.0, "volume": 1.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0061, "theta": -0.0824, "rho": 0.0003, "theo": 0.0983, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:03:39", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "SNDK261113P01615000", "bid": 726.1, "bid_size": 6.0, "ask": 735.6, "ask_size": 9.0, "iv": 2.8736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0012, "theta": -0.1158, "rho": -0.0032, "theo": 728.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 584.96, "last_trade_time": "2026-11-04T14:02:36", "percent_change": 0.0, "prev_day_close": 783.599975585938}, {"option": "SNDK261113C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 112.0, "iv": 2.6595, "open_interest": 28.0, "volume": 2.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.006, "theta": -0.0811, "rho": 0.0003, "theo": 0.0967, "change": -1.69, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:59:57", "percent_change": -99.4118, "prev_day_close": 1.70000004768372}, {"option": "SNDK261113P01620000", "bid": 730.5, "bid_size": 7.0, "ask": 740.6, "ask_size": 7.0, "iv": 2.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0012, "theta": -0.1155, "rho": -0.0032, "theo": 733.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 779.38, "last_trade_time": "2026-11-05T15:25:22", "percent_change": 0.0, "prev_day_close": 788.549987792969}, {"option": "SNDK261113C01625000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.4705, "open_interest": 73.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0059, "theta": -0.0798, "rho": 0.0003, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:06:51", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SNDK261113P01625000", "bid": 736.1, "bid_size": 6.0, "ask": 745.6, "ask_size": 11.0, "iv": 2.8974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0011, "theta": -0.1152, "rho": -0.0032, "theo": 738.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 768.0, "last_trade_time": "2026-11-05T12:30:34", "percent_change": 0.0, "prev_day_close": 793.599975585938}, {"option": "SNDK261113C01630000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 2.546, "open_interest": 719.0, "volume": 8.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0058, "theta": -0.0786, "rho": 0.0003, "theo": 0.0935, "change": -0.775, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:04:25", "percent_change": -93.9394, "prev_day_close": 0.825000012293458}, {"option": "SNDK261113P01630000", "bid": 741.1, "bid_size": 6.0, "ask": 750.6, "ask_size": 11.0, "iv": 2.9093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0011, "theta": -0.1149, "rho": -0.0032, "theo": 743.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 557.0, "last_trade_time": "2026-11-02T15:44:17", "percent_change": 0.0, "prev_day_close": 798.549987792969}, {"option": "SNDK261113C01635000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 2.8155, "open_interest": 37.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0057, "theta": -0.0774, "rho": 0.0003, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:46:25", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01635000", "bid": 746.1, "bid_size": 6.0, "ask": 755.6, "ask_size": 9.0, "iv": 2.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.1146, "rho": -0.0032, "theo": 748.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.06, "last_trade_time": "2026-10-26T14:31:08", "percent_change": 0.0, "prev_day_close": 803.450012207031}, {"option": "SNDK261113C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7689, "open_interest": 38.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0056, "theta": -0.0762, "rho": 0.0002, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T14:53:53", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01640000", "bid": 751.1, "bid_size": 11.0, "ask": 760.6, "ask_size": 11.0, "iv": 2.9328, "open_interest": 0.0, "volume": 1.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.1143, "rho": -0.0032, "theo": 753.2508, "change": -1.63, "open": 806.37, "high": 806.37, "low": 806.37, "tick": "up", "last_trade_price": 806.37, "last_trade_time": "2026-11-09T09:32:34", "percent_change": -0.201733, "prev_day_close": 808.0}, {"option": "SNDK261113C01645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7768, "open_interest": 25.0, "volume": 4.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0055, "theta": -0.075, "rho": 0.0002, "theo": 0.089, "change": -0.975, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:04:06", "percent_change": -95.1219, "prev_day_close": 1.02500000037253}, {"option": "SNDK261113P01645000", "bid": 756.1, "bid_size": 6.0, "ask": 765.6, "ask_size": 12.0, "iv": 2.9445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.114, "rho": -0.0032, "theo": 758.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 503.15, "last_trade_time": "2026-10-30T13:27:44", "percent_change": 0.0, "prev_day_close": 813.699981689453}, {"option": "SNDK261113C01650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7848, "open_interest": 86.0, "volume": 12.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0054, "theta": -0.0739, "rho": 0.0002, "theo": 0.0876, "change": -0.57, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:17:00", "percent_change": -95.0, "prev_day_close": 0.600000023841858}, {"option": "SNDK261113P01650000", "bid": 758.0, "bid_size": 7.0, "ask": 770.6, "ask_size": 7.0, "iv": 2.6539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.1137, "rho": -0.0032, "theo": 763.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 547.12, "last_trade_time": "2026-11-04T09:49:55", "percent_change": 0.0, "prev_day_close": 818.649993896484}, {"option": "SNDK261113C01655000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 56.0, "iv": 2.8065, "open_interest": 4.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0053, "theta": -0.0728, "rho": 0.0002, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T12:36:40", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01655000", "bid": 766.2, "bid_size": 6.0, "ask": 775.6, "ask_size": 8.0, "iv": 2.9756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.1134, "rho": -0.0032, "theo": 768.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 522.48, "last_trade_time": "2026-11-03T10:18:18", "percent_change": 0.0, "prev_day_close": 823.350006103516}, {"option": "SNDK261113C01660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 52.0, "iv": 2.9839, "open_interest": 26.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0052, "theta": -0.0717, "rho": 0.0002, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:17:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01660000", "bid": 768.0, "bid_size": 7.0, "ask": 780.6, "ask_size": 7.0, "iv": 2.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.1131, "rho": -0.0032, "theo": 773.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 617.05, "last_trade_time": "2026-11-04T13:05:47", "percent_change": 0.0, "prev_day_close": 828.25}, {"option": "SNDK261113C01665000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 2.883, "open_interest": 30.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0052, "theta": -0.0706, "rho": 0.0002, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:13:54", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01665000", "bid": 773.0, "bid_size": 7.0, "ask": 785.6, "ask_size": 7.0, "iv": 2.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.1128, "rho": -0.0032, "theo": 778.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 471.68, "last_trade_time": "2026-10-30T10:22:42", "percent_change": 0.0, "prev_day_close": 833.850006103516}, {"option": "SNDK261113C01670000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 122.0, "iv": 3.0067, "open_interest": 53.0, "volume": 2.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0051, "theta": -0.0696, "rho": 0.0002, "theo": 0.0821, "change": -2.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:56:57", "percent_change": -97.9592, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01670000", "bid": 778.5, "bid_size": 7.0, "ask": 790.6, "ask_size": 7.0, "iv": 2.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.1126, "rho": -0.0032, "theo": 783.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 829.6, "last_trade_time": "2026-11-05T15:24:56", "percent_change": 0.0, "prev_day_close": 838.299987792969}, {"option": "SNDK261113C01675000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 2.9052, "open_interest": 16.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.005, "theta": -0.0685, "rho": 0.0002, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:56:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01675000", "bid": 783.0, "bid_size": 7.0, "ask": 795.6, "ask_size": 7.0, "iv": 2.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.1123, "rho": -0.0033, "theo": 788.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 532.25, "last_trade_time": "2026-11-02T09:34:21", "percent_change": 0.0, "prev_day_close": 843.299987792969}, {"option": "SNDK261113C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 51.0, "iv": 2.9162, "open_interest": 82.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0049, "theta": -0.0675, "rho": 0.0002, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T10:08:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01680000", "bid": 787.3, "bid_size": 3.0, "ask": 801.2, "ask_size": 1.0, "iv": 2.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.112, "rho": -0.0033, "theo": 793.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 586.42, "last_trade_time": "2026-11-04T10:09:13", "percent_change": 0.0, "prev_day_close": 848.649993896484}, {"option": "SNDK261113C01685000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 52.0, "iv": 3.0406, "open_interest": 9.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0048, "theta": -0.0665, "rho": 0.0002, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T15:42:30", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01685000", "bid": 792.3, "bid_size": 1.0, "ask": 806.1, "ask_size": 1.0, "iv": 2.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.1118, "rho": -0.0033, "theo": 798.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 494.9, "last_trade_time": "2026-10-30T11:25:00", "percent_change": 0.0, "prev_day_close": 853.699981689453}, {"option": "SNDK261113C01690000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 43.0, "iv": 3.0518, "open_interest": 58.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0048, "theta": -0.0655, "rho": 0.0002, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:15:14", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SNDK261113P01690000", "bid": 797.3, "bid_size": 1.0, "ask": 811.2, "ask_size": 1.0, "iv": 2.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": -0.1115, "rho": -0.0023, "theo": 803.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.18, "last_trade_time": "2026-10-13T14:06:25", "percent_change": 0.0, "prev_day_close": 858.799987792969}, {"option": "SNDK261113C01695000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 42.0, "iv": 3.063, "open_interest": 22.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0047, "theta": -0.0646, "rho": 0.0002, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T09:41:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SNDK261113P01695000", "bid": 805.6, "bid_size": 7.0, "ask": 815.6, "ask_size": 7.0, "iv": 3.0188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.1112, "rho": -0.0007, "theo": 808.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.84, "last_trade_time": "2026-10-14T14:17:00", "percent_change": 0.0, "prev_day_close": 863.699981689453}, {"option": "SNDK261113C01700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8625, "open_interest": 489.0, "volume": 107.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0046, "theta": -0.0636, "rho": 0.0002, "theo": 0.0747, "change": -0.125, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:14:38", "percent_change": -71.4286, "prev_day_close": 0.175000006332994}, {"option": "SNDK261113P01700000", "bid": 807.3, "bid_size": 10.0, "ask": 820.6, "ask_size": 10.0, "iv": 2.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.1112, "rho": -0.0007, "theo": 813.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 658.48, "last_trade_time": "2026-11-04T12:21:34", "percent_change": 0.0, "prev_day_close": 868.799987792969}, {"option": "SNDK261113C01705000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 51.0, "iv": 3.0852, "open_interest": 13.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0046, "theta": -0.0627, "rho": 0.0002, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T12:31:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01705000", "bid": 812.3, "bid_size": 7.0, "ask": 825.6, "ask_size": 7.0, "iv": 2.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.1111, "rho": -0.0007, "theo": 818.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.29, "last_trade_time": "2026-10-29T13:37:40", "percent_change": 0.0, "prev_day_close": 873.699981689453}, {"option": "SNDK261113C01710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.0909, "open_interest": 57.0, "volume": 1.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0045, "theta": -0.0618, "rho": 0.0002, "theo": 0.0724, "change": -0.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:59:16", "percent_change": -93.3333, "prev_day_close": 0.150000005960464}, {"option": "SNDK261113P01710000", "bid": 821.1, "bid_size": 14.0, "ask": 830.6, "ask_size": 11.0, "iv": 3.0929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.111, "rho": -0.0007, "theo": 823.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 575.35, "last_trade_time": "2026-10-30T15:36:19", "percent_change": 0.0, "prev_day_close": 878.850006103516}, {"option": "SNDK261113C01715000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 41.0, "iv": 2.511, "open_interest": 52.0, "volume": 10.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0044, "theta": -0.0609, "rho": 0.0002, "theo": 0.0713, "change": -2.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:49:05", "percent_change": -97.9592, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01715000", "bid": 822.4, "bid_size": 7.0, "ask": 835.6, "ask_size": 7.0, "iv": 2.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1109, "rho": -0.0007, "theo": 828.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.12, "last_trade_time": "2026-10-08T10:31:20", "percent_change": 0.0, "prev_day_close": 883.799987792969}, {"option": "SNDK261113C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8928, "open_interest": 33.0, "volume": 10.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0044, "theta": -0.06, "rho": 0.0002, "theo": 0.0702, "change": -2.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:34:05", "percent_change": -97.9592, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01720000", "bid": 831.1, "bid_size": 14.0, "ask": 840.6, "ask_size": 11.0, "iv": 3.1151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1109, "rho": -0.0007, "theo": 833.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 420.05, "last_trade_time": "2026-10-27T12:14:19", "percent_change": 0.0, "prev_day_close": 888.799987792969}, {"option": "SNDK261113C01725000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 51.0, "iv": 3.1291, "open_interest": 12.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0043, "theta": -0.0592, "rho": 0.0002, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:49:01", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01725000", "bid": 832.3, "bid_size": 7.0, "ask": 845.6, "ask_size": 7.0, "iv": 2.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1108, "rho": -0.0007, "theo": 838.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 357.41, "last_trade_time": "2026-10-21T12:07:53", "percent_change": 0.0, "prev_day_close": 893.699981689453}, {"option": "SNDK261113C01730000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 2.8494, "open_interest": 76.0, "volume": 10.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0042, "theta": -0.0583, "rho": 0.0002, "theo": 0.0681, "change": -3.55, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:49:31", "percent_change": -98.6111, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01730000", "bid": 841.1, "bid_size": 12.0, "ask": 850.6, "ask_size": 11.0, "iv": 3.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1107, "rho": -0.0007, "theo": 843.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 693.51, "last_trade_time": "2026-11-04T12:47:00", "percent_change": 0.0, "prev_day_close": 898.850006103516}, {"option": "SNDK261113C01735000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 46.0, "iv": 2.7964, "open_interest": 11.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0042, "theta": -0.0575, "rho": 0.0002, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T14:20:58", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01735000", "bid": 846.1, "bid_size": 13.0, "ask": 855.6, "ask_size": 12.0, "iv": 3.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1106, "rho": -0.0007, "theo": 848.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.59, "last_trade_time": "2026-10-07T13:28:53", "percent_change": 0.0, "prev_day_close": 903.549987792969}, {"option": "SNDK261113C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 2.1815, "open_interest": 26.0, "volume": 15.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0041, "theta": -0.0567, "rho": 0.0002, "theo": 0.0661, "change": -2.36, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T09:47:37", "percent_change": -65.5556, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01740000", "bid": 851.1, "bid_size": 13.0, "ask": 860.6, "ask_size": 14.0, "iv": 3.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1106, "rho": -0.0007, "theo": 853.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.75, "last_trade_time": "2026-10-28T15:51:25", "percent_change": 0.0, "prev_day_close": 908.850006103516}, {"option": "SNDK261113C01745000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 51.0, "iv": 3.1723, "open_interest": 30.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.004, "theta": -0.0559, "rho": 0.0002, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T15:44:39", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01745000", "bid": 856.1, "bid_size": 13.0, "ask": 865.6, "ask_size": 14.0, "iv": 3.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1105, "rho": -0.0007, "theo": 858.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 629.48, "last_trade_time": "2026-11-03T09:30:48", "percent_change": 0.0, "prev_day_close": 913.699981689453}, {"option": "SNDK261113C01750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 49.0, "iv": 2.9893, "open_interest": 83.0, "volume": 20.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.004, "theta": -0.0551, "rho": 0.0002, "theo": 0.0641, "change": -0.325, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:02:04", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "SNDK261113P01750000", "bid": 861.1, "bid_size": 13.0, "ask": 870.6, "ask_size": 11.0, "iv": 3.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1104, "rho": -0.0007, "theo": 863.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 615.3, "last_trade_time": "2026-10-30T15:35:22", "percent_change": 0.0, "prev_day_close": 918.149993896484}, {"option": "SNDK261113C01755000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.7315, "open_interest": 17.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0039, "theta": -0.0544, "rho": 0.0002, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T10:35:47", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01755000", "bid": 862.5, "bid_size": 7.0, "ask": 875.6, "ask_size": 7.0, "iv": 2.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1104, "rho": -0.0007, "theo": 868.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.63, "last_trade_time": "2026-10-12T09:58:24", "percent_change": 0.0, "prev_day_close": 923.850006103516}, {"option": "SNDK261113C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 48.0, "iv": 3.2043, "open_interest": 19.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0038, "theta": -0.0536, "rho": 0.0002, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:20:25", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01760000", "bid": 867.3, "bid_size": 5.0, "ask": 881.4, "ask_size": 1.0, "iv": 2.7747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1103, "rho": -0.0007, "theo": 873.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 487.4, "last_trade_time": "2026-10-26T13:14:11", "percent_change": 0.0, "prev_day_close": 928.899993896484}, {"option": "SNDK261113C01765000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 50.0, "iv": 3.2149, "open_interest": 8.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0038, "theta": -0.0528, "rho": 0.0002, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:11:05", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01765000", "bid": 872.3, "bid_size": 4.0, "ask": 886.1, "ask_size": 3.0, "iv": 2.7845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1102, "rho": -0.0007, "theo": 878.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.75, "last_trade_time": "2026-10-23T12:42:42", "percent_change": 0.0, "prev_day_close": 933.899993896484}, {"option": "SNDK261113C01770000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 49.0, "iv": 3.2255, "open_interest": 2.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0037, "theta": -0.0521, "rho": 0.0002, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T13:02:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01770000", "bid": 877.3, "bid_size": 3.0, "ask": 890.6, "ask_size": 1.0, "iv": 3.0597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1102, "rho": -0.0007, "theo": 883.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 658.94, "last_trade_time": "2026-11-03T13:20:45", "percent_change": 0.0, "prev_day_close": 937.75}, {"option": "SNDK261113C01775000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 49.0, "iv": 3.236, "open_interest": 25.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0037, "theta": -0.0514, "rho": 0.0002, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T15:08:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01775000", "bid": 882.3, "bid_size": 1.0, "ask": 896.1, "ask_size": 1.0, "iv": 2.804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.1101, "rho": -0.0007, "theo": 888.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 525.28, "last_trade_time": "2026-10-22T15:39:17", "percent_change": 0.0, "prev_day_close": 943.299987792969}, {"option": "SNDK261113C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.9815, "open_interest": 12.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0036, "theta": -0.0507, "rho": 0.0002, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T11:20:39", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01780000", "bid": 887.3, "bid_size": 2.0, "ask": 901.4, "ask_size": 3.0, "iv": 2.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.11, "rho": -0.0007, "theo": 893.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 645.0, "last_trade_time": "2026-11-03T10:45:22", "percent_change": 0.0, "prev_day_close": 948.449981689453}, {"option": "SNDK261113C01785000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 49.0, "iv": 3.2569, "open_interest": 8.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0036, "theta": -0.05, "rho": 0.0002, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-29T15:13:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01785000", "bid": 892.3, "bid_size": 5.0, "ask": 906.4, "ask_size": 1.0, "iv": 2.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.11, "rho": -0.0007, "theo": 898.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 536.6, "last_trade_time": "2026-10-22T15:40:38", "percent_change": 0.0, "prev_day_close": 953.850006103516}, {"option": "SNDK261113C01790000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 51.0, "iv": 3.2673, "open_interest": 16.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0035, "theta": -0.0493, "rho": 0.0001, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-19T15:22:44", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01790000", "bid": 897.3, "bid_size": 2.0, "ask": 911.6, "ask_size": 3.0, "iv": 2.9845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1099, "rho": -0.0007, "theo": 903.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 655.2, "last_trade_time": "2026-10-30T15:43:16", "percent_change": 0.0, "prev_day_close": 957.949981689453}, {"option": "SNDK261113C01795000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 43.0, "iv": 3.1768, "open_interest": 12.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0035, "theta": -0.0486, "rho": 0.0001, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:48:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SNDK261113P01795000", "bid": 902.3, "bid_size": 1.0, "ask": 916.4, "ask_size": 1.0, "iv": 2.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1099, "rho": -0.0007, "theo": 908.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 963.199981689453}, {"option": "SNDK261113C01800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 2.1149, "open_interest": 539.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0034, "theta": -0.048, "rho": 0.0001, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:40:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SNDK261113P01800000", "bid": 907.3, "bid_size": 1.0, "ask": 921.6, "ask_size": 4.0, "iv": 3.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1098, "rho": -0.0007, "theo": 913.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 684.21, "last_trade_time": "2026-11-03T15:41:41", "percent_change": 0.0, "prev_day_close": 968.100006103516}, {"option": "SNDK261113C01805000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 60.0, "iv": 3.2984, "open_interest": 29.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0034, "theta": -0.0473, "rho": 0.0001, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T10:21:43", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01805000", "bid": 912.3, "bid_size": 1.0, "ask": 926.4, "ask_size": 1.0, "iv": 2.8617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1098, "rho": -0.0007, "theo": 918.2462, "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": 973.449981689453}, {"option": "SNDK261113C01810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.0245, "open_interest": 14.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0033, "theta": -0.0467, "rho": 0.0001, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T13:16:34", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01810000", "bid": 917.3, "bid_size": 3.0, "ask": 931.4, "ask_size": 1.0, "iv": 3.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1097, "rho": -0.0007, "theo": 923.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 978.649993896484}, {"option": "SNDK261113C01815000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 50.0, "iv": 3.3188, "open_interest": 5.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0033, "theta": -0.0461, "rho": 0.0001, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T14:33:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01815000", "bid": 922.3, "bid_size": 3.0, "ask": 936.4, "ask_size": 1.0, "iv": 2.8807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1097, "rho": -0.0007, "theo": 928.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 983.699981689453}, {"option": "SNDK261113C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.8531, "open_interest": 36.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0032, "theta": -0.0454, "rho": 0.0001, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T10:08:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01820000", "bid": 927.3, "bid_size": 2.0, "ask": 941.4, "ask_size": 3.0, "iv": 2.8902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1096, "rho": -0.0007, "theo": 933.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.5, "last_trade_time": "2026-10-06T09:36:13", "percent_change": 0.0, "prev_day_close": 987.75}, {"option": "SNDK261113C01825000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 49.0, "iv": 3.3392, "open_interest": 21.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0032, "theta": -0.0448, "rho": 0.0001, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-29T12:04:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01825000", "bid": 932.3, "bid_size": 4.0, "ask": 946.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1096, "rho": -0.0007, "theo": 938.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 677.5, "last_trade_time": "2026-10-30T15:56:39", "percent_change": 0.0, "prev_day_close": 992.899993896484}, {"option": "SNDK261113C01830000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 50.0, "iv": 3.3493, "open_interest": 126.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0032, "theta": -0.0442, "rho": 0.0001, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T12:38:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01830000", "bid": 937.3, "bid_size": 2.0, "ask": 951.4, "ask_size": 1.0, "iv": 2.9269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1095, "rho": -0.0007, "theo": 943.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 997.399993896484}, {"option": "SNDK261113C01835000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 51.0, "iv": 3.3594, "open_interest": 20.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0031, "theta": -0.0437, "rho": 0.0001, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T10:21:43", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01835000", "bid": 943.0, "bid_size": 1.0, "ask": 955.7, "ask_size": 1.0, "iv": 3.0318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1095, "rho": -0.0007, "theo": 948.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1003.44998168945}, {"option": "SNDK261113C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 51.0, "iv": 3.3694, "open_interest": 8.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0031, "theta": -0.0431, "rho": 0.0001, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:33:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK261113P01840000", "bid": 948.0, "bid_size": 1.0, "ask": 960.6, "ask_size": 1.0, "iv": 3.0414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1094, "rho": -0.0007, "theo": 953.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1007.94998168945}, {"option": "SNDK261113C01845000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 52.0, "iv": 3.3794, "open_interest": 3.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.003, "theta": -0.0425, "rho": 0.0001, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-30T09:44:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01845000", "bid": 956.2, "bid_size": 7.0, "ask": 965.6, "ask_size": 11.0, "iv": 3.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1094, "rho": -0.0007, "theo": 958.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1013.54998779297}, {"option": "SNDK261113C01850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 2.0807, "open_interest": 99.0, "volume": 2.0, "delta": 0.001, "gamma": 0.0, "vega": 0.003, "theta": -0.042, "rho": 0.0001, "theo": 0.0481, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:38:26", "percent_change": -81.8182, "prev_day_close": 0.275000005960464}, {"option": "SNDK261113P01850000", "bid": 961.1, "bid_size": 6.0, "ask": 970.6, "ask_size": 11.0, "iv": 3.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1093, "rho": -0.0007, "theo": 963.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 735.03, "last_trade_time": "2026-11-03T13:15:32", "percent_change": 0.0, "prev_day_close": 1017.99996948242}, {"option": "SNDK261113C01855000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 54.0, "iv": 3.2773, "open_interest": 8.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.003, "theta": -0.0414, "rho": 0.0001, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:49:48", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01855000", "bid": 966.2, "bid_size": 6.0, "ask": 975.6, "ask_size": 9.0, "iv": 3.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1093, "rho": -0.0007, "theo": 968.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1022.24996948242}, {"option": "SNDK261113C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 48.0, "iv": 3.4093, "open_interest": 6.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0029, "theta": -0.0409, "rho": 0.0001, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-10-13T10:14:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01860000", "bid": 968.0, "bid_size": 1.0, "ask": 980.6, "ask_size": 1.0, "iv": 3.0794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1092, "rho": -0.0007, "theo": 973.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 549.65, "last_trade_time": "2026-10-27T12:41:01", "percent_change": 0.0, "prev_day_close": 1027.85000610352}, {"option": "SNDK261113C01865000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 51.0, "iv": 3.4192, "open_interest": 19.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0029, "theta": -0.0403, "rho": 0.0001, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:43:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01865000", "bid": 973.0, "bid_size": 1.0, "ask": 986.1, "ask_size": 1.0, "iv": 3.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1092, "rho": -0.0007, "theo": 978.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1032.80004882812}, {"option": "SNDK261113C01870000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 51.0, "iv": 3.429, "open_interest": 16.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0028, "theta": -0.0398, "rho": 0.0001, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.91, "last_trade_time": "2026-10-20T10:20:56", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01870000", "bid": 981.2, "bid_size": 6.0, "ask": 990.6, "ask_size": 9.0, "iv": 3.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1092, "rho": -0.0007, "theo": 983.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1037.85003662109}, {"option": "SNDK261113C01875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.1151, "open_interest": 22.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0028, "theta": -0.0393, "rho": 0.0001, "theo": 0.0449, "change": -3.55, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:16:02", "percent_change": -98.6111, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01875000", "bid": 986.2, "bid_size": 6.0, "ask": 995.6, "ask_size": 9.0, "iv": 3.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1091, "rho": -0.0007, "theo": 988.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1042.55004882812}, {"option": "SNDK261113C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 51.0, "iv": 3.4486, "open_interest": 23.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0028, "theta": -0.0388, "rho": 0.0001, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:52:54", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SNDK261113P01880000", "bid": 991.1, "bid_size": 6.0, "ask": 1000.6, "ask_size": 14.0, "iv": 3.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.1091, "rho": -0.0007, "theo": 993.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.53, "last_trade_time": "2026-10-13T14:46:50", "percent_change": 0.0, "prev_day_close": 1047.95001220703}, {"option": "SNDK261113C01885000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 45.0, "iv": 3.4584, "open_interest": 8.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0027, "theta": -0.0383, "rho": 0.0001, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-21T13:54:00", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01885000", "bid": 994.2, "bid_size": 3.0, "ask": 1005.6, "ask_size": 4.0, "iv": 3.277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.109, "rho": -0.0007, "theo": 998.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1052.25}, {"option": "SNDK261113C01890000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 19.0, "iv": 3.4681, "open_interest": 22.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0027, "theta": -0.0378, "rho": 0.0001, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.09, "last_trade_time": "2026-10-13T11:37:29", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01890000", "bid": 998.5, "bid_size": 4.0, "ask": 1010.6, "ask_size": 5.0, "iv": 3.2034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.109, "rho": -0.0007, "theo": 1003.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 608.95, "last_trade_time": "2026-10-23T11:10:26", "percent_change": 0.0, "prev_day_close": 1057.25}, {"option": "SNDK261113C01895000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 49.0, "iv": 3.4778, "open_interest": 8.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.0373, "rho": 0.0001, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-19T11:53:56", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01895000", "bid": 1002.3, "bid_size": 2.0, "ask": 1015.7, "ask_size": 3.0, "iv": 3.3072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.1089, "rho": -0.0007, "theo": 1008.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 562.0, "last_trade_time": "2026-10-21T09:38:53", "percent_change": 0.0, "prev_day_close": 1062.25}, {"option": "SNDK261113C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 2.3865, "open_interest": 252.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.0368, "rho": 0.0001, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T10:10:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNDK261113P01900000", "bid": 1010.4, "bid_size": 7.0, "ask": 1020.6, "ask_size": 7.0, "iv": 3.428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.1089, "rho": -0.0003, "theo": 1013.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 527.45, "last_trade_time": "2026-10-29T10:25:20", "percent_change": 0.0, "prev_day_close": 1067.05004882812}, {"option": "SNDK261113C01910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1624, "open_interest": 9.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0025, "theta": -0.0359, "rho": 0.0001, "theo": 0.0409, "change": 0.475, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:14:56", "percent_change": 1900.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P01910000", "bid": 1020.4, "bid_size": 7.0, "ask": 1030.6, "ask_size": 7.0, "iv": 3.4474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.1089, "rho": -0.0001, "theo": 1023.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1077.35003662109}, {"option": "SNDK261113C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 2.8973, "open_interest": 10.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0025, "theta": -0.035, "rho": 0.0001, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.38, "last_trade_time": "2026-10-28T09:30:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01920000", "bid": 1030.4, "bid_size": 10.0, "ask": 1040.6, "ask_size": 7.0, "iv": 3.4666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1088, "rho": -0.0001, "theo": 1033.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 656.43, "last_trade_time": "2026-10-26T11:23:32", "percent_change": 0.0, "prev_day_close": 1087.90002441406}, {"option": "SNDK261113C01930000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 51.0, "iv": 3.8138, "open_interest": 8.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.0341, "rho": 0.0001, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-20T10:59:59", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01930000", "bid": 1038.0, "bid_size": 6.0, "ask": 1050.6, "ask_size": 1.0, "iv": 3.2087, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1088, "rho": -0.0001, "theo": 1043.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 625.8, "last_trade_time": "2026-10-15T09:43:36", "percent_change": 0.0, "prev_day_close": 1097.35003662109}, {"option": "SNDK261113C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 51.0, "iv": 3.8336, "open_interest": 24.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.0333, "rho": 0.0001, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T11:04:15", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01940000", "bid": 1049.2, "bid_size": 1.0, "ask": 1061.1, "ask_size": 4.0, "iv": 3.3803, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1088, "rho": -0.0001, "theo": 1053.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 676.55, "last_trade_time": "2026-10-26T11:23:32", "percent_change": 0.0, "prev_day_close": 1107.95001220703}, {"option": "SNDK261113C01950000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 51.0, "iv": 3.8532, "open_interest": 35.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0023, "theta": -0.0325, "rho": 0.0001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:12:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P01950000", "bid": 1055.3, "bid_size": 3.0, "ask": 1070.7, "ask_size": 7.0, "iv": 3.1446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1088, "rho": -0.0001, "theo": 1063.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 615.7, "last_trade_time": "2026-10-29T14:24:18", "percent_change": 0.0, "prev_day_close": 1117.10003662109}, {"option": "SNDK261113C01960000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.8692, "open_interest": 454.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0317, "rho": 0.0001, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:27:09", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SNDK261113P01960000", "bid": 1069.1, "bid_size": 11.0, "ask": 1080.8, "ask_size": 11.0, "iv": 3.417, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1088, "rho": -0.0001, "theo": 1073.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1127.35003662109}, {"option": "SNDK261113C01970000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 3.492, "open_interest": 37.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0309, "rho": 0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T12:52:57", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01970000", "bid": 1076.4, "bid_size": 7.0, "ask": 1090.6, "ask_size": 1.0, "iv": 3.28, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1088, "rho": -0.0001, "theo": 1083.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1137.35003662109}, {"option": "SNDK261113C01980000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.2541, "open_interest": 19.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.0302, "rho": 0.0001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T10:59:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK261113P01980000", "bid": 1085.3, "bid_size": 2.0, "ask": 1101.4, "ask_size": 1.0, "iv": 3.2976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1088, "rho": -0.0001, "theo": 1093.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 669.65, "last_trade_time": "2026-10-27T12:24:40", "percent_change": 0.0, "prev_day_close": 1148.5}, {"option": "SNDK261113C01990000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 59.0, "iv": 3.5278, "open_interest": 220.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.0294, "rho": 0.0001, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:43:48", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P01990000", "bid": 1100.4, "bid_size": 7.0, "ask": 1110.6, "ask_size": 7.0, "iv": 3.5978, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1088, "rho": -0.0001, "theo": 1103.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1157.25}, {"option": "SNDK261113C02000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 42.0, "iv": 2.2796, "open_interest": 1013.0, "volume": 2.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0288, "rho": 0.0001, "theo": 0.0324, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:38:48", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02000000", "bid": 1110.4, "bid_size": 7.0, "ask": 1120.6, "ask_size": 7.0, "iv": 3.6161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1088, "rho": -0.0001, "theo": 1113.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 734.84, "last_trade_time": "2026-10-26T12:11:08", "percent_change": 0.0, "prev_day_close": 1167.55004882812}, {"option": "SNDK261113C02010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 56.0, "iv": 2.2922, "open_interest": 62.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0281, "rho": 0.0001, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:09:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02010000", "bid": 1120.4, "bid_size": 7.0, "ask": 1130.6, "ask_size": 7.0, "iv": 3.6343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1088, "rho": -0.0001, "theo": 1123.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1177.25}, {"option": "SNDK261113C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 2.3048, "open_interest": 89.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0274, "rho": 0.0001, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:09:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02020000", "bid": 1129.2, "bid_size": 2.0, "ask": 1140.7, "ask_size": 6.0, "iv": 3.5245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1133.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1188.20001220703}, {"option": "SNDK261113C02030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.3173, "open_interest": 32.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0268, "rho": 0.0001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:09:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02030000", "bid": 1136.3, "bid_size": 6.0, "ask": 1151.4, "ask_size": 2.0, "iv": 2.9846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1143.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1197.80004882812}, {"option": "SNDK261113C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.3298, "open_interest": 30.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0261, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:09:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02040000", "bid": 1149.2, "bid_size": 1.0, "ask": 1160.7, "ask_size": 1.0, "iv": 3.5596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1153.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1092.7, "last_trade_time": "2026-11-05T09:30:51", "percent_change": 0.0, "prev_day_close": 1207.25}, {"option": "SNDK261113C02050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.3422, "open_interest": 230.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0255, "rho": 0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:49:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02050000", "bid": 1158.0, "bid_size": 1.0, "ask": 1170.6, "ask_size": 6.0, "iv": 3.4177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1163.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1217.25}, {"option": "SNDK261113C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 52.0, "iv": 4.0544, "open_interest": 10.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0249, "rho": 0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T13:52:17", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02060000", "bid": 1168.0, "bid_size": 1.0, "ask": 1180.8, "ask_size": 1.0, "iv": 3.4344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1173.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1227.25}, {"option": "SNDK261113C02070000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 68.0, "iv": 4.0127, "open_interest": 29.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0244, "rho": 0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-10-29T15:28:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02070000", "bid": 1176.9, "bid_size": 6.0, "ask": 1191.4, "ask_size": 1.0, "iv": 3.6114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1183.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1237.75}, {"option": "SNDK261113C02080000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 9.0, "iv": 4.0971, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0238, "rho": 0.0001, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-15T10:27:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02080000", "bid": 1188.0, "bid_size": 1.0, "ask": 1200.6, "ask_size": 1.0, "iv": 3.4676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1193.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1247.5}, {"option": "SNDK261113C02090000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 53.0, "iv": 4.1151, "open_interest": 2.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0233, "rho": 0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T10:35:25", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02090000", "bid": 1196.9, "bid_size": 5.0, "ask": 1210.6, "ask_size": 5.0, "iv": 3.68, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1203.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1257.25}, {"option": "SNDK261113C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 3.4026, "open_interest": 183.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0227, "rho": 0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:31:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02100000", "bid": 1209.2, "bid_size": 4.0, "ask": 1220.6, "ask_size": 3.0, "iv": 3.6623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1213.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1267.35003662109}, {"option": "SNDK261113C02110000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 25.0, "iv": 4.1507, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0222, "rho": 0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-10-09T12:02:42", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02110000", "bid": 1219.2, "bid_size": 1.0, "ask": 1230.7, "ask_size": 6.0, "iv": 3.6791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1223.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1278.10003662109}, {"option": "SNDK261113C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 51.0, "iv": 4.1684, "open_interest": 5.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0217, "rho": 0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T14:09:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P02120000", "bid": 1229.2, "bid_size": 1.0, "ask": 1240.6, "ask_size": 6.0, "iv": 3.6958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1233.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 424.0, "last_trade_time": "2026-10-05T09:32:49", "percent_change": 0.0, "prev_day_close": 1287.75}, {"option": "SNDK261113C02130000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 53.0, "iv": 3.9089, "open_interest": 13.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0213, "rho": 0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-16T12:35:49", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02130000", "bid": 1235.2, "bid_size": 3.0, "ask": 1250.7, "ask_size": 14.0, "iv": 3.4442, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1087, "rho": -0.0001, "theo": 1243.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1298.10003662109}, {"option": "SNDK261113C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 20.0, "iv": 3.9766, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0208, "rho": 0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-10-07T12:07:16", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02140000", "bid": 1251.1, "bid_size": 6.0, "ask": 1260.6, "ask_size": 12.0, "iv": 3.9276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": -0.0001, "theo": 1253.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1307.55004882812}, {"option": "SNDK261113C02150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 106.0, "iv": 3.7667, "open_interest": 184.0, "volume": 2.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0203, "rho": 0.0001, "theo": 0.0226, "change": -3.57, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:38:04", "percent_change": -99.1667, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02150000", "bid": 1261.1, "bid_size": 6.0, "ask": 1270.6, "ask_size": 11.0, "iv": 3.9446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": -0.0001, "theo": 1263.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 450.0, "last_trade_time": "2026-10-05T09:32:49", "percent_change": 0.0, "prev_day_close": 1317.75}, {"option": "SNDK261113C02160000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 52.0, "iv": 3.9588, "open_interest": 6.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0199, "rho": 0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T12:02:36", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02160000", "bid": 1271.1, "bid_size": 6.0, "ask": 1280.6, "ask_size": 12.0, "iv": 3.9614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1273.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1327.75}, {"option": "SNDK261113C02170000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 21.0, "iv": 3.9927, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0194, "rho": 0.0, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-09T14:05:32", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02170000", "bid": 1278.0, "bid_size": 6.0, "ask": 1290.7, "ask_size": 3.0, "iv": 3.6125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1283.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1337.70001220703}, {"option": "SNDK261113C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 22.0, "iv": 3.9915, "open_interest": 24.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.019, "rho": 0.0, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-10-07T15:26:33", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02180000", "bid": 1288.3, "bid_size": 1.0, "ask": 1300.6, "ask_size": 1.0, "iv": 3.675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1293.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.62, "last_trade_time": "2026-10-05T10:17:34", "percent_change": 0.0, "prev_day_close": 1347.80004882812}, {"option": "SNDK261113C02190000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 16.0, "iv": 4.0078, "open_interest": 21.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0186, "rho": 0.0, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-26T12:52:05", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02190000", "bid": 1301.1, "bid_size": 6.0, "ask": 1310.6, "ask_size": 11.0, "iv": 4.0115, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1303.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1358.90002441406}, {"option": "SNDK261113C02200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.52, "open_interest": 37.0, "volume": 18.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0182, "rho": 0.0, "theo": 0.0202, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:35:32", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02200000", "bid": 1311.2, "bid_size": 7.0, "ask": 1320.6, "ask_size": 11.0, "iv": 4.0371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1313.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1368.0}, {"option": "SNDK261113C02210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 6.0, "iv": 4.04, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0178, "rho": 0.0, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-10-12T15:53:19", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02210000", "bid": 1321.1, "bid_size": 6.0, "ask": 1330.6, "ask_size": 11.0, "iv": 4.0444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1323.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1378.0}, {"option": "SNDK261113C02220000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 4.0996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0175, "rho": 0.0, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02220000", "bid": 1329.3, "bid_size": 1.0, "ask": 1340.6, "ask_size": 1.0, "iv": 3.8701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1333.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1388.0}, {"option": "SNDK261113C02230000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 14.0, "iv": 4.0718, "open_interest": 16.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0171, "rho": 0.0, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:29:50", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02230000", "bid": 1337.6, "bid_size": 7.0, "ask": 1350.7, "ask_size": 14.0, "iv": 3.6361, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1343.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1398.0}, {"option": "SNDK261113C02240000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 11.0, "iv": 4.0876, "open_interest": 6.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0167, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-10-19T09:56:58", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02240000", "bid": 1347.3, "bid_size": 5.0, "ask": 1360.6, "ask_size": 1.0, "iv": 3.7206, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1353.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1408.0}, {"option": "SNDK261113C02250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.5762, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0164, "rho": 0.0, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:58:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNDK261113P02250000", "bid": 1359.0, "bid_size": 1.0, "ask": 1370.6, "ask_size": 1.0, "iv": 3.8804, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1363.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1418.0}, {"option": "SNDK261113C02260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.5873, "open_interest": 19.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.016, "rho": 0.0, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:59:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNDK261113P02260000", "bid": 1367.9, "bid_size": 14.0, "ask": 1380.7, "ask_size": 14.0, "iv": 3.7508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1373.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1428.35003662109}, {"option": "SNDK261113C02270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 3.9864, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0157, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-10-13T12:59:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P02270000", "bid": 1378.0, "bid_size": 2.0, "ask": 1391.1, "ask_size": 1.0, "iv": 3.7658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1383.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1438.85003662109}, {"option": "SNDK261113C02280000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 5.0, "iv": 4.15, "open_interest": 21.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0154, "rho": 0.0, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-28T10:09:35", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02280000", "bid": 1389.3, "bid_size": 1.0, "ask": 1400.6, "ask_size": 1.0, "iv": 3.9636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1393.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1448.65002441406}, {"option": "SNDK261113C02290000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 5.0, "iv": 4.1654, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0151, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-16T11:51:15", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02290000", "bid": 1397.9, "bid_size": 14.0, "ask": 1410.7, "ask_size": 14.0, "iv": 3.7955, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1403.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1458.0}, {"option": "SNDK261113C02300000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 19.0, "iv": 4.1807, "open_interest": 205.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0148, "rho": 0.0, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T11:29:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P02300000", "bid": 1407.3, "bid_size": 2.0, "ask": 1421.4, "ask_size": 1.0, "iv": 3.6815, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1413.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1468.10003662109}, {"option": "SNDK261113C02310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 14.0, "iv": 4.1959, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0145, "rho": 0.0, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-28T13:04:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P02310000", "bid": 1417.3, "bid_size": 1.0, "ask": 1431.4, "ask_size": 3.0, "iv": 3.8249, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1423.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1478.0}, {"option": "SNDK261113C02320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 11.0, "iv": 4.211, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0142, "rho": 0.0, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-20T09:56:31", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02320000", "bid": 1428.0, "bid_size": 2.0, "ask": 1440.7, "ask_size": 3.0, "iv": 3.8396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1433.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1488.45001220703}, {"option": "SNDK261113C02330000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 9.0, "iv": 4.2261, "open_interest": 11.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0139, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-19T10:38:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02330000", "bid": 1438.0, "bid_size": 1.0, "ask": 1450.6, "ask_size": 1.0, "iv": 3.8541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1443.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1498.0}, {"option": "SNDK261113C02340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 7.0, "iv": 4.2411, "open_interest": 39.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0136, "rho": 0.0, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-12T11:23:36", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02340000", "bid": 1448.5, "bid_size": 2.0, "ask": 1461.1, "ask_size": 3.0, "iv": 3.9476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1453.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1508.0}, {"option": "SNDK261113C02350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.6847, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0133, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:58:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02350000", "bid": 1457.3, "bid_size": 1.0, "ask": 1470.6, "ask_size": 1.0, "iv": 4.2148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1463.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1518.0}, {"option": "SNDK261113C02360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 7.0, "iv": 4.2708, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0131, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-12T11:23:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02360000", "bid": 1467.3, "bid_size": 5.0, "ask": 1480.7, "ask_size": 3.0, "iv": 3.7668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1473.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1528.0}, {"option": "SNDK261113C02370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.3568, "open_interest": 67.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0128, "rho": 0.0, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-28T11:22:45", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02370000", "bid": 1477.3, "bid_size": 4.0, "ask": 1491.3, "ask_size": 3.0, "iv": 3.9116, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1483.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1538.0}, {"option": "SNDK261113C02380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.3716, "open_interest": 9.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0126, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T13:16:10", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02380000", "bid": 1488.0, "bid_size": 1.0, "ask": 1500.6, "ask_size": 1.0, "iv": 3.9258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1493.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1548.90002441406}, {"option": "SNDK261113C02390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 4.3864, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0123, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-28T10:35:25", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02390000", "bid": 1497.3, "bid_size": 1.0, "ask": 1510.7, "ask_size": 4.0, "iv": 3.94, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1503.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1558.65002441406}, {"option": "SNDK261113C02400000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 16.0, "iv": 4.4011, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0121, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T10:30:49", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02400000", "bid": 1508.0, "bid_size": 4.0, "ask": 1521.1, "ask_size": 4.0, "iv": 3.954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1513.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1070.24, "last_trade_time": "2026-10-16T12:03:45", "percent_change": 0.0, "prev_day_close": 1568.35003662109}, {"option": "SNDK261113C02410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 15.0, "iv": 4.3714, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0118, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-19T13:21:59", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02410000", "bid": 1518.0, "bid_size": 1.0, "ask": 1530.6, "ask_size": 1.0, "iv": 3.968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 810.2, "last_trade_time": "2026-10-08T15:15:31", "percent_change": 0.0, "prev_day_close": 1578.0}, {"option": "SNDK261113C02420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 11.0, "iv": 4.4302, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0116, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T10:26:37", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02420000", "bid": 1527.3, "bid_size": 7.0, "ask": 1540.6, "ask_size": 4.0, "iv": 4.1714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1588.40002441406}, {"option": "SNDK261113C02430000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0114, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02430000", "bid": 1538.0, "bid_size": 1.0, "ask": 1550.6, "ask_size": 1.0, "iv": 3.9959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1598.0}, {"option": "SNDK261113C02440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0112, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02440000", "bid": 1548.0, "bid_size": 1.0, "ask": 1560.6, "ask_size": 1.0, "iv": 4.0097, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1608.45001220703}, {"option": "SNDK261113C02450000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.011, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SNDK261113P02450000", "bid": 1557.3, "bid_size": 1.0, "ask": 1570.6, "ask_size": 1.0, "iv": 4.2141, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1618.0}, {"option": "SNDK261113C02460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 4.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0108, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02460000", "bid": 1568.0, "bid_size": 1.0, "ask": 1580.6, "ask_size": 1.0, "iv": 4.0371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1628.30004882812}, {"option": "SNDK261113C02470000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.5018, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0106, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-05T09:35:53", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02470000", "bid": 1577.3, "bid_size": 1.0, "ask": 1590.6, "ask_size": 1.0, "iv": 3.917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1638.45001220703}, {"option": "SNDK261113C02480000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.516, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0104, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-16T13:17:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02480000", "bid": 1587.5, "bid_size": 5.0, "ask": 1600.6, "ask_size": 1.0, "iv": 3.9734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1648.0}, {"option": "SNDK261113C02490000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.53, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0102, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-16T13:17:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02490000", "bid": 1597.3, "bid_size": 3.0, "ask": 1611.3, "ask_size": 3.0, "iv": 4.0778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1658.0}, {"option": "SNDK261113C02500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.838, "open_interest": 6.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.01, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:59:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02500000", "bid": 1608.6, "bid_size": 14.0, "ask": 1620.7, "ask_size": 14.0, "iv": 4.2025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1668.90002441406}, {"option": "SNDK261113C02510000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.5579, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0098, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-19T14:25:21", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02510000", "bid": 1618.9, "bid_size": 14.0, "ask": 1630.7, "ask_size": 14.0, "iv": 4.2583, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1678.0}, {"option": "SNDK261113C02520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.8577, "open_interest": 20.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0096, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:39:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P02520000", "bid": 1629.3, "bid_size": 4.0, "ask": 1640.6, "ask_size": 5.0, "iv": 4.3113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1688.90002441406}, {"option": "SNDK261113C02530000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0094, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02530000", "bid": 1639.2, "bid_size": 14.0, "ask": 1650.7, "ask_size": 14.0, "iv": 4.3249, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1698.90002441406}, {"option": "SNDK261113C02540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.8772, "open_interest": 45.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0093, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:59:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02540000", "bid": 1648.0, "bid_size": 1.0, "ask": 1660.6, "ask_size": 3.0, "iv": 4.1445, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1653.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1400.7, "last_trade_time": "2026-11-02T09:31:29", "percent_change": 0.0, "prev_day_close": 1708.90002441406}, {"option": "SNDK261113C02550000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0091, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02550000", "bid": 1657.5, "bid_size": 1.0, "ask": 1670.6, "ask_size": 3.0, "iv": 4.0654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1663.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1718.40002441406}, {"option": "SNDK261113C02560000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0089, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02560000", "bid": 1667.3, "bid_size": 1.0, "ask": 1680.6, "ask_size": 5.0, "iv": 4.1708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1673.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1728.65002441406}, {"option": "SNDK261113C02570000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 4.64, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0088, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T13:33:33", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02570000", "bid": 1678.0, "bid_size": 2.0, "ask": 1690.6, "ask_size": 1.0, "iv": 4.1838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1683.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1738.90002441406}, {"option": "SNDK261113C02580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 1.0, "iv": 4.5886, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0086, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T13:33:08", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02580000", "bid": 1687.5, "bid_size": 2.0, "ask": 1700.6, "ask_size": 3.0, "iv": 4.1039, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1693.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1748.90002441406}, {"option": "SNDK261113C02590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.9252, "open_interest": 11.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0085, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-26T09:36:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02590000", "bid": 1699.3, "bid_size": 1.0, "ask": 1710.6, "ask_size": 3.0, "iv": 4.4055, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1703.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1758.90002441406}, {"option": "SNDK261113C02600000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 1.0, "iv": 4.6151, "open_interest": 16.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0083, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T15:32:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261113P02600000", "bid": 1707.3, "bid_size": 4.0, "ask": 1720.6, "ask_size": 4.0, "iv": 4.0853, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1713.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1768.90002441406}, {"option": "SNDK261113C02610000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 1.0, "iv": 4.6282, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0082, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T13:31:50", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02610000", "bid": 1721.1, "bid_size": 6.0, "ask": 1730.6, "ask_size": 11.0, "iv": 4.636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1723.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1778.90002441406}, {"option": "SNDK261113C02620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.9535, "open_interest": 20.0, "volume": 9.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.008, "rho": 0.0, "theo": 0.0087, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:13", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02620000", "bid": 1731.1, "bid_size": 6.0, "ask": 1740.6, "ask_size": 11.0, "iv": 4.6495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1733.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1788.90002441406}, {"option": "SNDK261113C02630000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 1.0, "iv": 4.6543, "open_interest": 18.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0079, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-20T13:29:21", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261113P02630000", "bid": 1741.2, "bid_size": 6.0, "ask": 1750.6, "ask_size": 8.0, "iv": 4.673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1743.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1798.0}, {"option": "SNDK261113C02640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.9722, "open_interest": 18.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0077, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-20T13:29:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02640000", "bid": 1747.3, "bid_size": 4.0, "ask": 1760.6, "ask_size": 4.0, "iv": 4.1352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1753.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1335.1, "last_trade_time": "2026-10-15T09:42:11", "percent_change": 0.0, "prev_day_close": 1808.90002441406}, {"option": "SNDK261113C02650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.9814, "open_interest": 29.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0076, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-20T13:29:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02650000", "bid": 1757.3, "bid_size": 2.0, "ask": 1770.6, "ask_size": 3.0, "iv": 4.1475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1763.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1818.85003662109}, {"option": "SNDK261113C02660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.9907, "open_interest": 166.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0075, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T15:52:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261113P02660000", "bid": 1767.3, "bid_size": 3.0, "ask": 1780.6, "ask_size": 5.0, "iv": 4.1598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1086, "rho": 0.0, "theo": 1773.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1828.45001220703}, {"option": "SNDK261120C00320000", "bid": 563.1, "bid_size": 19.0, "ask": 572.4, "ask_size": 16.0, "iv": 2.3684, "open_interest": 303.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.1134, "theo": 567.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 792.68, "last_trade_time": "2026-11-03T14:26:08", "percent_change": 0.0, "prev_day_close": 514.149993896484}, {"option": "SNDK261120P00320000", "bid": 0.05, "bid_size": 9.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.9852, "open_interest": 639.0, "volume": 66.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0048, "theta": -0.0354, "rho": -0.0003, "theo": 0.0821, "change": -0.475, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:33:58", "percent_change": -90.4762, "prev_day_close": 0.525000013411045}, {"option": "SNDK261120C00330000", "bid": 550.2, "bid_size": 7.0, "ask": 562.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.1169, "theo": 557.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 880.0, "last_trade_time": "2026-10-30T09:31:23", "percent_change": 0.0, "prev_day_close": 503.75}, {"option": "SNDK261120P00330000", "bid": 0.05, "bid_size": 9.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.9278, "open_interest": 292.0, "volume": 37.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0054, "theta": -0.0395, "rho": -0.0004, "theo": 0.0931, "change": -0.445, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:15:53", "percent_change": -84.7619, "prev_day_close": 0.525000013411045}, {"option": "SNDK261120C00340000", "bid": 540.2, "bid_size": 7.0, "ask": 553.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0061, "theta": 0.0, "rho": 0.1204, "theo": 547.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 870.0, "last_trade_time": "2026-10-30T09:31:23", "percent_change": 0.0, "prev_day_close": 492.699996948242}, {"option": "SNDK261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 47.0, "iv": 1.9205, "open_interest": 185.0, "volume": 15.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0061, "theta": -0.0441, "rho": -0.0004, "theo": 0.1056, "change": -0.5, "open": 0.14, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:58:45", "percent_change": -83.3333, "prev_day_close": 0.600000001490116}, {"option": "SNDK261120C00350000", "bid": 530.3, "bid_size": 7.0, "ask": 542.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.1239, "theo": 537.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 860.0, "last_trade_time": "2026-10-30T09:31:23", "percent_change": 0.0, "prev_day_close": 483.649993896484}, {"option": "SNDK261120P00350000", "bid": 0.05, "bid_size": 3.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.8651, "open_interest": 323.0, "volume": 13.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0069, "theta": -0.0494, "rho": -0.0005, "theo": 0.12, "change": -0.6, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:28:09", "percent_change": -80.0, "prev_day_close": 0.75}, {"option": "SNDK261120C00360000", "bid": 520.3, "bid_size": 7.0, "ask": 532.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0078, "theta": 0.0, "rho": 0.1274, "theo": 527.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1240.0, "last_trade_time": "2026-08-20T09:36:05", "percent_change": 0.0, "prev_day_close": 473.649993896484}, {"option": "SNDK261120P00360000", "bid": 0.05, "bid_size": 37.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.8815, "open_interest": 188.0, "volume": 2.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0078, "theta": -0.0553, "rho": -0.0005, "theo": 0.1367, "change": -0.525, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:46:44", "percent_change": -72.4138, "prev_day_close": 0.724999994039536}, {"option": "SNDK261120C00370000", "bid": 510.3, "bid_size": 7.0, "ask": 523.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0089, "theta": -0.0019, "rho": 0.1309, "theo": 517.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1228.0, "last_trade_time": "2026-08-19T10:00:04", "percent_change": 0.0, "prev_day_close": 463.850006103516}, {"option": "SNDK261120P00370000", "bid": 0.05, "bid_size": 132.0, "ask": 0.3, "ask_size": 116.0, "iv": 1.8551, "open_interest": 89.0, "volume": 2.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0089, "theta": -0.0619, "rho": -0.0006, "theo": 0.1559, "change": -0.83, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T12:34:03", "percent_change": -83.0, "prev_day_close": 1.00000002980232}, {"option": "SNDK261120C00380000", "bid": 500.4, "bid_size": 7.0, "ask": 513.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0101, "theta": -0.0107, "rho": 0.1343, "theo": 507.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 638.6, "last_trade_time": "2026-04-24T11:44:17", "percent_change": 0.0, "prev_day_close": 454.0}, {"option": "SNDK261120P00380000", "bid": 0.05, "bid_size": 97.0, "ask": 0.3, "ask_size": 102.0, "iv": 1.8017, "open_interest": 62.0, "volume": 3.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0101, "theta": -0.0695, "rho": -0.0007, "theo": 0.1782, "change": -0.855, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T12:32:26", "percent_change": -83.4146, "prev_day_close": 1.02500003576279}, {"option": "SNDK261120C00390000", "bid": 490.4, "bid_size": 7.0, "ask": 503.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0115, "theta": -0.0204, "rho": 0.1378, "theo": 497.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1044.0, "last_trade_time": "2026-07-27T09:38:42", "percent_change": 0.0, "prev_day_close": 444.350006103516}, {"option": "SNDK261120P00390000", "bid": 0.05, "bid_size": 126.0, "ask": 0.3, "ask_size": 65.0, "iv": 1.7496, "open_interest": 65.0, "volume": 5.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0115, "theta": -0.0781, "rho": -0.0008, "theo": 0.204, "change": -1.0, "open": 0.37, "high": 0.37, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:16:00", "percent_change": -80.0, "prev_day_close": 1.24999997019768}, {"option": "SNDK261120C00400000", "bid": 480.5, "bid_size": 7.0, "ask": 493.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.013, "theta": -0.0312, "rho": 0.1412, "theo": 487.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 776.0, "last_trade_time": "2026-07-30T09:31:58", "percent_change": 0.0, "prev_day_close": 434.399993896484}, {"option": "SNDK261120P00400000", "bid": 0.2, "bid_size": 10.0, "ask": 0.3, "ask_size": 23.0, "iv": 1.7623, "open_interest": 379.0, "volume": 73.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.013, "theta": -0.0877, "rho": -0.0009, "theo": 0.2337, "change": -1.145, "open": 0.83, "high": 0.83, "low": 0.2, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:59:51", "percent_change": -83.2727, "prev_day_close": 1.375}, {"option": "SNDK261120C00410000", "bid": 470.5, "bid_size": 7.0, "ask": 483.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0147, "theta": -0.0432, "rho": 0.1446, "theo": 477.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1081.14, "last_trade_time": "2026-08-13T11:12:32", "percent_change": 0.0, "prev_day_close": 424.5}, {"option": "SNDK261120P00410000", "bid": 0.25, "bid_size": 1.0, "ask": 0.5, "ask_size": 165.0, "iv": 1.7892, "open_interest": 44.0, "volume": 4.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0147, "theta": -0.0986, "rho": -0.001, "theo": 0.268, "change": -1.38, "open": 0.6, "high": 0.6, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T13:19:53", "percent_change": -83.6364, "prev_day_close": 1.65000003576279}, {"option": "SNDK261120C00420000", "bid": 460.6, "bid_size": 7.0, "ask": 473.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0167, "theta": -0.0564, "rho": 0.148, "theo": 467.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 662.06, "last_trade_time": "2026-04-28T09:56:12", "percent_change": 0.0, "prev_day_close": 414.800003051758}, {"option": "SNDK261120P00420000", "bid": 0.3, "bid_size": 2.0, "ask": 0.7, "ask_size": 112.0, "iv": 1.7968, "open_interest": 103.0, "volume": 3.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0167, "theta": -0.1107, "rho": -0.0012, "theo": 0.3073, "change": -1.505, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:37:43", "percent_change": -82.4658, "prev_day_close": 1.82500004768372}, {"option": "SNDK261120C00430000", "bid": 450.6, "bid_size": 7.0, "ask": 463.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.0189, "theta": -0.0711, "rho": 0.1514, "theo": 457.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 850.45, "last_trade_time": "2026-10-23T12:15:19", "percent_change": 0.0, "prev_day_close": 404.449996948242}, {"option": "SNDK261120P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 96.0, "iv": 1.6732, "open_interest": 82.0, "volume": 2.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0189, "theta": -0.1242, "rho": -0.0014, "theo": 0.3524, "change": -1.725, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:35:56", "percent_change": -79.3103, "prev_day_close": 2.17499995231628}, {"option": "SNDK261120C00440000", "bid": 440.7, "bid_size": 7.0, "ask": 453.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0214, "theta": -0.0873, "rho": 0.1547, "theo": 447.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 669.26, "last_trade_time": "2026-04-27T13:54:26", "percent_change": 0.0, "prev_day_close": 395.349990844727}, {"option": "SNDK261120P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 53.0, "iv": 1.6238, "open_interest": 126.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0214, "theta": -0.1393, "rho": -0.0016, "theo": 0.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T14:34:20", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SNDK261120C00450000", "bid": 430.7, "bid_size": 7.0, "ask": 443.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0241, "theta": -0.1051, "rho": 0.158, "theo": 437.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1175.08, "last_trade_time": "2026-06-05T12:36:47", "percent_change": 0.0, "prev_day_close": 385.350006103516}, {"option": "SNDK261120P00450000", "bid": 0.05, "bid_size": 83.0, "ask": 0.7, "ask_size": 41.0, "iv": 1.5881, "open_interest": 155.0, "volume": 6.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0241, "theta": -0.1559, "rho": -0.0018, "theo": 0.4625, "change": -2.25, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:46:47", "percent_change": -80.3571, "prev_day_close": 2.80000007152557}, {"option": "SNDK261120C00460000", "bid": 420.8, "bid_size": 7.0, "ask": 433.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0272, "theta": -0.1246, "rho": 0.1613, "theo": 428.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1140.0, "last_trade_time": "2026-08-19T10:00:04", "percent_change": 0.0, "prev_day_close": 375.600006103516}, {"option": "SNDK261120P00460000", "bid": 0.05, "bid_size": 137.0, "ask": 0.7, "ask_size": 6.0, "iv": 1.5406, "open_interest": 80.0, "volume": 16.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0272, "theta": -0.1743, "rho": -0.002, "theo": 0.5289, "change": -2.29, "open": 0.5, "high": 0.62, "low": 0.47, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T14:01:40", "percent_change": -78.9655, "prev_day_close": 2.90000003576279}, {"option": "SNDK261120C00470000", "bid": 410.9, "bid_size": 7.0, "ask": 423.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.0306, "theta": -0.1458, "rho": 0.1646, "theo": 418.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 809.96, "last_trade_time": "2026-05-04T11:35:48", "percent_change": 0.0, "prev_day_close": 366.25}, {"option": "SNDK261120P00470000", "bid": 0.4, "bid_size": 61.0, "ask": 0.9, "ask_size": 61.0, "iv": 1.598, "open_interest": 31.0, "volume": 1.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0306, "theta": -0.1944, "rho": -0.0024, "theo": 0.6042, "change": -2.79, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T12:59:30", "percent_change": -82.0588, "prev_day_close": 3.39999997615814}, {"option": "SNDK261120C00480000", "bid": 401.0, "bid_size": 7.0, "ask": 413.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0001, "vega": 0.0343, "theta": -0.169, "rho": 0.1678, "theo": 408.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1048.0, "last_trade_time": "2026-07-16T09:42:38", "percent_change": 0.0, "prev_day_close": 356.300003051758}, {"option": "SNDK261120P00480000", "bid": 0.5, "bid_size": 49.0, "ask": 0.9, "ask_size": 6.0, "iv": 1.5646, "open_interest": 174.0, "volume": 6.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.0343, "theta": -0.2164, "rho": -0.0027, "theo": 0.6891, "change": -3.075, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:59:10", "percent_change": -80.3922, "prev_day_close": 3.82499992847443}, {"option": "SNDK261120C00490000", "bid": 391.1, "bid_size": 7.0, "ask": 403.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.0384, "theta": -0.1942, "rho": 0.171, "theo": 398.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1266.1, "last_trade_time": "2026-08-17T09:41:30", "percent_change": 0.0, "prev_day_close": 346.350006103516}, {"option": "SNDK261120P00490000", "bid": 0.5, "bid_size": 72.0, "ask": 1.15, "ask_size": 61.0, "iv": 1.5505, "open_interest": 204.0, "volume": 4.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.0385, "theta": -0.2405, "rho": -0.003, "theo": 0.7848, "change": -3.45, "open": 0.93, "high": 0.93, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:11:02", "percent_change": -80.2326, "prev_day_close": 4.29999995231628}, {"option": "SNDK261120C00500000", "bid": 381.2, "bid_size": 7.0, "ask": 393.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.043, "theta": -0.2215, "rho": 0.1741, "theo": 388.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 357.0, "last_trade_time": "2026-11-05T10:39:13", "percent_change": 0.0, "prev_day_close": 337.050003051758}, {"option": "SNDK261120P00500000", "bid": 0.8, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.5435, "open_interest": 558.0, "volume": 86.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.043, "theta": -0.2667, "rho": -0.0034, "theo": 0.8923, "change": -3.27, "open": 2.28, "high": 2.28, "low": 0.8, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T14:51:41", "percent_change": -79.7561, "prev_day_close": 4.10000014305115}, {"option": "SNDK261120C00510000", "bid": 371.3, "bid_size": 7.0, "ask": 383.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.048, "theta": -0.2511, "rho": 0.1771, "theo": 378.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1308.0, "last_trade_time": "2026-09-21T09:30:53", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "SNDK261120P00510000", "bid": 0.05, "bid_size": 151.0, "ask": 2.15, "ask_size": 127.0, "iv": 1.5162, "open_interest": 269.0, "volume": 24.0, "delta": -0.0121, "gamma": 0.0001, "vega": 0.0481, "theta": -0.2951, "rho": -0.0039, "theo": 1.0134, "change": -4.05, "open": 1.4, "high": 1.4, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:30:55", "percent_change": -79.4118, "prev_day_close": 5.10000002384186}, {"option": "SNDK261120C00520000", "bid": 361.4, "bid_size": 7.0, "ask": 374.0, "ask_size": 7.0, "iv": 1.0772, "open_interest": 6.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.0535, "theta": -0.2831, "rho": 0.1802, "theo": 368.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1256.0, "last_trade_time": "2026-09-08T09:32:29", "percent_change": 0.0, "prev_day_close": 318.450012207031}, {"option": "SNDK261120P00520000", "bid": 0.2, "bid_size": 97.0, "ask": 2.2, "ask_size": 55.0, "iv": 1.4875, "open_interest": 202.0, "volume": 11.0, "delta": -0.0137, "gamma": 0.0001, "vega": 0.0536, "theta": -0.326, "rho": -0.0045, "theo": 1.1495, "change": -4.43, "open": 1.34, "high": 1.34, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T10:32:30", "percent_change": -77.7193, "prev_day_close": 5.70000004768372}, {"option": "SNDK261120C00530000", "bid": 351.6, "bid_size": 6.0, "ask": 364.2, "ask_size": 6.0, "iv": 1.1813, "open_interest": 6.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.0594, "theta": -0.3178, "rho": 0.1831, "theo": 358.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 509.27, "last_trade_time": "2026-11-04T15:36:38", "percent_change": 0.0, "prev_day_close": 309.300003051758}, {"option": "SNDK261120P00530000", "bid": 0.55, "bid_size": 268.0, "ask": 2.2, "ask_size": 114.0, "iv": 1.4703, "open_interest": 112.0, "volume": 1.0, "delta": -0.0155, "gamma": 0.0002, "vega": 0.0595, "theta": -0.3596, "rho": -0.0049, "theo": 1.3025, "change": -4.5, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:16:42", "percent_change": -72.0, "prev_day_close": 6.25}, {"option": "SNDK261120C00540000", "bid": 341.8, "bid_size": 7.0, "ask": 354.4, "ask_size": 6.0, "iv": 1.2167, "open_interest": 1.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0002, "vega": 0.0661, "theta": -0.3552, "rho": 0.186, "theo": 349.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 737.7, "last_trade_time": "2026-10-26T13:14:11", "percent_change": 0.0, "prev_day_close": 299.800003051758}, {"option": "SNDK261120P00540000", "bid": 0.8, "bid_size": 75.0, "ask": 2.35, "ask_size": 42.0, "iv": 1.4537, "open_interest": 107.0, "volume": 14.0, "delta": -0.0175, "gamma": 0.0002, "vega": 0.0661, "theta": -0.3959, "rho": -0.0056, "theo": 1.4744, "change": -5.5, "open": 2.77, "high": 2.77, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:46:18", "percent_change": -77.4648, "prev_day_close": 7.09999990463257}, {"option": "SNDK261120C00550000", "bid": 332.0, "bid_size": 7.0, "ask": 344.7, "ask_size": 6.0, "iv": 1.2423, "open_interest": 8.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0002, "vega": 0.0733, "theta": -0.3957, "rho": 0.1887, "theo": 339.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1121.63, "last_trade_time": "2026-06-05T09:55:24", "percent_change": 0.0, "prev_day_close": 290.850006103516}, {"option": "SNDK261120P00550000", "bid": 1.3, "bid_size": 1.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.3991, "open_interest": 417.0, "volume": 44.0, "delta": -0.0197, "gamma": 0.0002, "vega": 0.0733, "theta": -0.4353, "rho": -0.0064, "theo": 1.668, "change": -5.55, "open": 4.0, "high": 4.0, "low": 1.5, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:18:58", "percent_change": -76.5517, "prev_day_close": 7.25}, {"option": "SNDK261120C00560000", "bid": 322.2, "bid_size": 7.0, "ask": 334.8, "ask_size": 6.0, "iv": 1.2306, "open_interest": 1.0, "volume": 1.0, "delta": 0.9778, "gamma": 0.0002, "vega": 0.0811, "theta": -0.4395, "rho": 0.1914, "theo": 329.5742, "change": 62.46, "open": 343.96, "high": 343.96, "low": 343.96, "tick": "up", "last_trade_price": 343.96, "last_trade_time": "2026-11-09T11:51:57", "percent_change": 22.1883, "prev_day_close": 281.5}, {"option": "SNDK261120P00560000", "bid": 0.55, "bid_size": 134.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.3269, "open_interest": 982.0, "volume": 37.0, "delta": -0.0222, "gamma": 0.0002, "vega": 0.0812, "theta": -0.478, "rho": -0.007, "theo": 1.8862, "change": -6.65, "open": 5.1, "high": 5.2, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:05:00", "percent_change": -79.6407, "prev_day_close": 8.35000014305115}, {"option": "SNDK261120C00565000", "bid": 317.3, "bid_size": 49.0, "ask": 330.0, "ask_size": 7.0, "iv": 1.2376, "open_interest": 5.0, "volume": 5.0, "delta": 0.9765, "gamma": 0.0003, "vega": 0.0852, "theta": -0.4626, "rho": 0.1928, "theo": 324.7012, "change": 29.9, "open": 306.7, "high": 306.7, "low": 306.7, "tick": "up", "last_trade_price": 306.7, "last_trade_time": "2026-11-09T10:05:48", "percent_change": 10.802, "prev_day_close": 276.800003051758}, {"option": "SNDK261120P00565000", "bid": 0.35, "bid_size": 125.0, "ask": 3.6, "ask_size": 83.0, "iv": 1.388, "open_interest": 110.0, "volume": 6.0, "delta": -0.0236, "gamma": 0.0003, "vega": 0.0853, "theta": -0.5006, "rho": -0.0075, "theo": 2.0055, "change": -7.2, "open": 5.2, "high": 5.2, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:06:33", "percent_change": -79.1209, "prev_day_close": 9.09999990463257}, {"option": "SNDK261120C00570000", "bid": 312.4, "bid_size": 7.0, "ask": 325.2, "ask_size": 6.0, "iv": 1.2415, "open_interest": 41.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0003, "vega": 0.0896, "theta": -0.4867, "rho": 0.194, "theo": 319.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1059.17, "last_trade_time": "2026-09-04T09:33:18", "percent_change": 0.0, "prev_day_close": 272.050003051758}, {"option": "SNDK261120P00570000", "bid": 1.75, "bid_size": 16.0, "ask": 3.3, "ask_size": 51.0, "iv": 1.4247, "open_interest": 147.0, "volume": 19.0, "delta": -0.0251, "gamma": 0.0003, "vega": 0.0897, "theta": -0.5242, "rho": -0.008, "theo": 2.1321, "change": -6.57, "open": 5.6, "high": 5.6, "low": 1.99, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -74.6591, "prev_day_close": 8.80000019073486}, {"option": "SNDK261120C00580000", "bid": 302.7, "bid_size": 28.0, "ask": 315.4, "ask_size": 7.0, "iv": 1.2348, "open_interest": 7.0, "volume": 5.0, "delta": 0.9719, "gamma": 0.0003, "vega": 0.099, "theta": -0.5377, "rho": 0.1965, "theo": 310.1285, "change": 38.0, "open": 301.1, "high": 301.1, "low": 301.1, "tick": "up", "last_trade_price": 301.1, "last_trade_time": "2026-11-09T10:04:07", "percent_change": 14.4432, "prev_day_close": 263.099990844727}, {"option": "SNDK261120P00580000", "bid": 1.75, "bid_size": 117.0, "ask": 3.3, "ask_size": 108.0, "iv": 1.3765, "open_interest": 398.0, "volume": 27.0, "delta": -0.0282, "gamma": 0.0003, "vega": 0.0991, "theta": -0.5741, "rho": -0.0091, "theo": 2.4094, "change": -6.75, "open": 6.3, "high": 6.3, "low": 2.1, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:26:12", "percent_change": -71.4286, "prev_day_close": 9.4500002861023}, {"option": "SNDK261120C00585000", "bid": 297.9, "bid_size": 51.0, "ask": 310.6, "ask_size": 7.0, "iv": 1.2395, "open_interest": 5.0, "volume": 5.0, "delta": 0.9702, "gamma": 0.0003, "vega": 0.104, "theta": -0.5648, "rho": 0.1977, "theo": 305.2884, "change": 38.0, "open": 296.5, "high": 296.5, "low": 296.5, "tick": "up", "last_trade_price": 296.5, "last_trade_time": "2026-11-09T10:04:08", "percent_change": 14.7002, "prev_day_close": 258.500007629395}, {"option": "SNDK261120P00585000", "bid": 1.0, "bid_size": 148.0, "ask": 4.4, "ask_size": 153.0, "iv": 1.3695, "open_interest": 97.0, "volume": 2.0, "delta": -0.0299, "gamma": 0.0003, "vega": 0.1041, "theta": -0.6006, "rho": -0.0096, "theo": 2.5614, "change": -9.11, "open": 6.7, "high": 6.7, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T11:02:48", "percent_change": -75.9167, "prev_day_close": 12.0}, {"option": "SNDK261120C00590000", "bid": 293.0, "bid_size": 7.0, "ask": 305.8, "ask_size": 6.0, "iv": 1.2355, "open_interest": 5.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0003, "vega": 0.1092, "theta": -0.5928, "rho": 0.1988, "theo": 300.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1226.6, "last_trade_time": "2026-06-03T10:50:31", "percent_change": 0.0, "prev_day_close": 254.049995422363}, {"option": "SNDK261120P00590000", "bid": 1.9, "bid_size": 67.0, "ask": 3.3, "ask_size": 69.0, "iv": 1.3362, "open_interest": 315.0, "volume": 52.0, "delta": -0.0317, "gamma": 0.0003, "vega": 0.1092, "theta": -0.6281, "rho": -0.0102, "theo": 2.723, "change": -8.41, "open": 6.4, "high": 6.4, "low": 2.41, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T15:28:03", "percent_change": -77.5115, "prev_day_close": 10.8499999046326}, {"option": "SNDK261120C00600000", "bid": 283.4, "bid_size": 5.0, "ask": 295.7, "ask_size": 5.0, "iv": 1.2071, "open_interest": 22.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0004, "vega": 0.1201, "theta": -0.6523, "rho": 0.2011, "theo": 290.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.04, "last_trade_time": "2026-11-05T15:48:53", "percent_change": 0.0, "prev_day_close": 244.800003051758}, {"option": "SNDK261120P00600000", "bid": 2.9, "bid_size": 1.0, "ask": 3.3, "ask_size": 43.0, "iv": 1.3331, "open_interest": 1080.0, "volume": 259.0, "delta": -0.0356, "gamma": 0.0004, "vega": 0.1203, "theta": -0.6865, "rho": -0.0113, "theo": 3.0778, "change": -8.53, "open": 7.8, "high": 7.8, "low": 2.65, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:51:47", "percent_change": -72.906, "prev_day_close": 11.6999998092651}, {"option": "SNDK261120C00610000", "bid": 273.8, "bid_size": 5.0, "ask": 286.6, "ask_size": 5.0, "iv": 1.2276, "open_interest": 2.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0004, "vega": 0.1321, "theta": -0.7162, "rho": 0.2031, "theo": 281.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1136.36, "last_trade_time": "2026-09-30T12:10:10", "percent_change": 0.0, "prev_day_close": 235.449996948242}, {"option": "SNDK261120P00610000", "bid": 2.7, "bid_size": 21.0, "ask": 4.7, "ask_size": 83.0, "iv": 1.332, "open_interest": 146.0, "volume": 44.0, "delta": -0.04, "gamma": 0.0004, "vega": 0.1322, "theta": -0.7495, "rho": -0.0127, "theo": 3.4787, "change": -8.08, "open": 5.5, "high": 5.5, "low": 3.3, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T13:34:48", "percent_change": -67.0539, "prev_day_close": 12.0500001907349}, {"option": "SNDK261120C00620000", "bid": 264.3, "bid_size": 7.0, "ask": 277.1, "ask_size": 5.0, "iv": 1.224, "open_interest": 1.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0005, "vega": 0.1452, "theta": -0.785, "rho": 0.205, "theo": 271.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 538.1, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 227.25}, {"option": "SNDK261120P00620000", "bid": 3.1, "bid_size": 51.0, "ask": 4.7, "ask_size": 62.0, "iv": 1.298, "open_interest": 522.0, "volume": 30.0, "delta": -0.0449, "gamma": 0.0005, "vega": 0.1453, "theta": -0.8172, "rho": -0.0144, "theo": 3.9325, "change": -10.42, "open": 8.3, "high": 8.3, "low": 3.49, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-09T13:32:20", "percent_change": -73.1228, "prev_day_close": 14.25}, {"option": "SNDK261120C00630000", "bid": 254.9, "bid_size": 6.0, "ask": 267.7, "ask_size": 6.0, "iv": 1.2222, "open_interest": 26.0, "volume": 1.0, "delta": 0.9498, "gamma": 0.0005, "vega": 0.1591, "theta": -0.8589, "rho": 0.2066, "theo": 262.2428, "change": 51.94, "open": 270.29, "high": 270.29, "low": 270.29, "tick": "down", "last_trade_price": 270.29, "last_trade_time": "2026-11-09T12:51:28", "percent_change": 23.7875, "prev_day_close": 218.350006103516}, {"option": "SNDK261120P00630000", "bid": 4.3, "bid_size": 15.0, "ask": 4.6, "ask_size": 1.0, "iv": 1.2828, "open_interest": 267.0, "volume": 21.0, "delta": -0.0503, "gamma": 0.0005, "vega": 0.1594, "theta": -0.89, "rho": -0.0158, "theo": 4.4464, "change": -11.25, "open": 9.4, "high": 9.4, "low": 4.2, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:58:17", "percent_change": -71.885, "prev_day_close": 15.6500005722046}, {"option": "SNDK261120C00640000", "bid": 245.4, "bid_size": 7.0, "ask": 258.3, "ask_size": 6.0, "iv": 1.2114, "open_interest": 1.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0006, "vega": 0.174, "theta": -0.9378, "rho": 0.2081, "theo": 252.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 416.6, "last_trade_time": "2026-04-14T09:56:09", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "SNDK261120P00640000", "bid": 5.0, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.2703, "open_interest": 170.0, "volume": 26.0, "delta": -0.0563, "gamma": 0.0006, "vega": 0.1741, "theta": -0.968, "rho": -0.0178, "theo": 5.0273, "change": -11.79, "open": 12.0, "high": 12.0, "low": 4.8, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-09T13:43:22", "percent_change": -69.7633, "prev_day_close": 16.9000005722046}, {"option": "SNDK261120C00650000", "bid": 236.1, "bid_size": 7.0, "ask": 249.1, "ask_size": 5.0, "iv": 1.2085, "open_interest": 3.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0006, "vega": 0.1902, "theta": -1.0219, "rho": 0.2093, "theo": 243.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 664.9, "last_trade_time": "2026-10-15T09:43:35", "percent_change": 0.0, "prev_day_close": 201.700004577637}, {"option": "SNDK261120P00650000", "bid": 5.6, "bid_size": 5.0, "ask": 5.8, "ask_size": 1.0, "iv": 1.2623, "open_interest": 721.0, "volume": 193.0, "delta": -0.063, "gamma": 0.0006, "vega": 0.1903, "theta": -1.0511, "rho": -0.0201, "theo": 5.683, "change": -12.86, "open": 11.2, "high": 11.2, "low": 4.81, "tick": "no_change", "last_trade_price": 5.79, "last_trade_time": "2026-11-09T15:44:52", "percent_change": -68.9544, "prev_day_close": 18.6499996185303}, {"option": "SNDK261120C00660000", "bid": 226.9, "bid_size": 57.0, "ask": 239.9, "ask_size": 55.0, "iv": 1.2029, "open_interest": 7.0, "volume": 20.0, "delta": 0.9297, "gamma": 0.0007, "vega": 0.2073, "theta": -1.1112, "rho": 0.2103, "theo": 234.2649, "change": 43.95, "open": 238.0, "high": 238.0, "low": 236.9, "tick": "no_change", "last_trade_price": 237.3, "last_trade_time": "2026-11-09T15:49:07", "percent_change": 22.7308, "prev_day_close": 193.349998474121}, {"option": "SNDK261120P00660000", "bid": 6.4, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 1.2525, "open_interest": 161.0, "volume": 35.0, "delta": -0.0704, "gamma": 0.0007, "vega": 0.2078, "theta": -1.1394, "rho": -0.022, "theo": 6.4233, "change": -13.96, "open": 13.3, "high": 13.4, "low": 5.79, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-11-09T15:12:10", "percent_change": -70.6835, "prev_day_close": 19.75}, {"option": "SNDK261120C00670000", "bid": 217.8, "bid_size": 6.0, "ask": 230.8, "ask_size": 6.0, "iv": 1.1974, "open_interest": 12.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0008, "vega": 0.2253, "theta": -1.2055, "rho": 0.211, "theo": 225.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-11-05T11:18:59", "percent_change": 0.0, "prev_day_close": 184.800003051758}, {"option": "SNDK261120P00670000", "bid": 7.2, "bid_size": 5.0, "ask": 7.4, "ask_size": 1.0, "iv": 1.2388, "open_interest": 131.0, "volume": 162.0, "delta": -0.0786, "gamma": 0.0008, "vega": 0.2255, "theta": -1.2329, "rho": -0.0247, "theo": 7.257, "change": -14.6, "open": 13.6, "high": 13.6, "low": 7.1, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T14:01:02", "percent_change": -66.9725, "prev_day_close": 21.7999992370605}, {"option": "SNDK261120C00680000", "bid": 208.7, "bid_size": 6.0, "ask": 221.8, "ask_size": 6.0, "iv": 1.1894, "open_interest": 13.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0008, "vega": 0.2446, "theta": -1.3045, "rho": 0.2114, "theo": 216.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1076.0, "last_trade_time": "2026-10-01T09:32:08", "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "SNDK261120P00680000", "bid": 8.1, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 1.228, "open_interest": 1516.0, "volume": 91.0, "delta": -0.0875, "gamma": 0.0008, "vega": 0.2448, "theta": -1.3309, "rho": -0.0277, "theo": 8.1919, "change": -15.6, "open": 16.2, "high": 16.2, "low": 7.3, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T13:47:41", "percent_change": -66.383, "prev_day_close": 23.5}, {"option": "SNDK261120C00690000", "bid": 202.6, "bid_size": 1.0, "ask": 212.9, "ask_size": 1.0, "iv": 1.1831, "open_interest": 16.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0009, "vega": 0.2646, "theta": -1.4079, "rho": 0.2115, "theo": 207.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1035.13, "last_trade_time": "2026-10-02T13:30:24", "percent_change": 0.0, "prev_day_close": 168.299995422363}, {"option": "SNDK261120P00690000", "bid": 9.2, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 1.2173, "open_interest": 328.0, "volume": 50.0, "delta": -0.0973, "gamma": 0.0009, "vega": 0.2653, "theta": -1.4333, "rho": -0.0302, "theo": 9.2396, "change": -15.35, "open": 16.76, "high": 17.3, "low": 7.9, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T15:52:26", "percent_change": -61.8952, "prev_day_close": 24.8000001907349}, {"option": "SNDK261120C00700000", "bid": 190.0, "bid_size": 188.0, "ask": 200.6, "ask_size": 9.0, "iv": 1.09, "open_interest": 246.0, "volume": 50.0, "delta": 0.8922, "gamma": 0.001, "vega": 0.2853, "theta": -1.515, "rho": 0.2113, "theo": 198.3086, "change": 5.95, "open": 167.6, "high": 167.6, "low": 167.6, "tick": "up", "last_trade_price": 167.6, "last_trade_time": "2026-11-09T09:38:54", "percent_change": 3.68079, "prev_day_close": 161.650001525879}, {"option": "SNDK261120P00700000", "bid": 10.4, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 1.2064, "open_interest": 1502.0, "volume": 285.0, "delta": -0.108, "gamma": 0.001, "vega": 0.2856, "theta": -1.5397, "rho": -0.0338, "theo": 10.4103, "change": -16.59, "open": 21.4, "high": 21.48, "low": 9.0, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-11-09T15:57:36", "percent_change": -61.4444, "prev_day_close": 27.0}, {"option": "SNDK261120C00710000", "bid": 181.4, "bid_size": 65.0, "ask": 194.6, "ask_size": 13.0, "iv": 1.1393, "open_interest": 22.0, "volume": 2.0, "delta": 0.8807, "gamma": 0.0011, "vega": 0.307, "theta": -1.6253, "rho": 0.2107, "theo": 189.6232, "change": 29.14, "open": 188.78, "high": 188.78, "low": 182.54, "tick": "down", "last_trade_price": 182.54, "last_trade_time": "2026-11-09T13:32:44", "percent_change": 18.9961, "prev_day_close": 153.400001525879}, {"option": "SNDK261120P00710000", "bid": 11.4, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.1952, "open_interest": 429.0, "volume": 168.0, "delta": -0.1196, "gamma": 0.0011, "vega": 0.3072, "theta": -1.649, "rho": -0.0376, "theo": 11.7108, "change": -18.2, "open": 20.52, "high": 20.52, "low": 10.7, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T15:43:30", "percent_change": -61.5905, "prev_day_close": 29.5499992370606}, {"option": "SNDK261120C00720000", "bid": 172.8, "bid_size": 69.0, "ask": 187.0, "ask_size": 39.0, "iv": 1.1484, "open_interest": 3.0, "volume": 7.0, "delta": 0.8682, "gamma": 0.0012, "vega": 0.3291, "theta": -1.7379, "rho": 0.2098, "theo": 181.0803, "change": 34.19, "open": 165.2, "high": 180.82, "low": 165.2, "tick": "down", "last_trade_price": 180.64, "last_trade_time": "2026-11-09T09:53:16", "percent_change": 23.3458, "prev_day_close": 146.450004577637}, {"option": "SNDK261120P00720000", "bid": 13.1, "bid_size": 1.0, "ask": 13.4, "ask_size": 1.0, "iv": 1.1865, "open_interest": 391.0, "volume": 37.0, "delta": -0.132, "gamma": 0.0012, "vega": 0.3298, "theta": -1.7608, "rho": -0.0407, "theo": 13.1535, "change": -19.05, "open": 22.87, "high": 22.87, "low": 11.9, "tick": "no_change", "last_trade_price": 12.35, "last_trade_time": "2026-11-09T15:34:49", "percent_change": -60.6688, "prev_day_close": 31.4000005722046}, {"option": "SNDK261120C00730000", "bid": 164.3, "bid_size": 49.0, "ask": 178.6, "ask_size": 8.0, "iv": 1.1408, "open_interest": 31.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0012, "vega": 0.3513, "theta": -1.8521, "rho": 0.2086, "theo": 172.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-11-05T15:58:55", "percent_change": 0.0, "prev_day_close": 138.449996948242}, {"option": "SNDK261120P00730000", "bid": 14.7, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.1796, "open_interest": 440.0, "volume": 127.0, "delta": -0.1455, "gamma": 0.0013, "vega": 0.3517, "theta": -1.8742, "rho": -0.0453, "theo": 14.7489, "change": -19.88, "open": 29.7, "high": 29.7, "low": 13.24, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-11-09T15:45:04", "percent_change": -57.8748, "prev_day_close": 34.3499984741211}, {"option": "SNDK261120C00740000", "bid": 156.1, "bid_size": 53.0, "ask": 168.4, "ask_size": 7.0, "iv": 1.1083, "open_interest": 14.0, "volume": 4.0, "delta": 0.8405, "gamma": 0.0013, "vega": 0.3742, "theta": -1.9667, "rho": 0.207, "theo": 164.4538, "change": 34.21, "open": 163.17, "high": 165.86, "low": 163.17, "tick": "up", "last_trade_price": 165.86, "last_trade_time": "2026-11-09T09:59:41", "percent_change": 25.9856, "prev_day_close": 131.649997711182}, {"option": "SNDK261120P00740000", "bid": 16.4, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 1.1673, "open_interest": 243.0, "volume": 66.0, "delta": -0.1598, "gamma": 0.0014, "vega": 0.3745, "theta": -1.988, "rho": -0.05, "theo": 16.5021, "change": -22.6, "open": 25.75, "high": 27.3, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T15:18:00", "percent_change": -61.0811, "prev_day_close": 37.0}, {"option": "SNDK261120C00750000", "bid": 148.1, "bid_size": 204.0, "ask": 160.6, "ask_size": 44.0, "iv": 1.1086, "open_interest": 117.0, "volume": 30.0, "delta": 0.8252, "gamma": 0.0014, "vega": 0.397, "theta": -2.0808, "rho": 0.205, "theo": 156.3912, "change": 37.8, "open": 133.0, "high": 165.72, "low": 129.6, "tick": "up", "last_trade_price": 162.0, "last_trade_time": "2026-11-09T15:18:02", "percent_change": 30.4348, "prev_day_close": 124.200000762939}, {"option": "SNDK261120P00750000", "bid": 18.3, "bid_size": 1.0, "ask": 18.8, "ask_size": 1.0, "iv": 1.1642, "open_interest": 891.0, "volume": 147.0, "delta": -0.1751, "gamma": 0.0014, "vega": 0.3978, "theta": -2.1013, "rho": -0.0536, "theo": 18.4261, "change": -22.2, "open": 32.5, "high": 32.5, "low": 16.3, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-09T15:43:03", "percent_change": -55.4307, "prev_day_close": 40.0499992370606}, {"option": "SNDK261120C00760000", "bid": 140.1, "bid_size": 155.0, "ask": 153.8, "ask_size": 67.0, "iv": 1.1162, "open_interest": 19.0, "volume": 1.0, "delta": 0.8091, "gamma": 0.0015, "vega": 0.4194, "theta": -2.1934, "rho": 0.2028, "theo": 148.5055, "change": 22.61, "open": 140.01, "high": 140.01, "low": 140.01, "tick": "up", "last_trade_price": 140.01, "last_trade_time": "2026-11-09T09:46:24", "percent_change": 19.2589, "prev_day_close": 117.400001525879}, {"option": "SNDK261120P00760000", "bid": 20.2, "bid_size": 1.0, "ask": 20.8, "ask_size": 1.0, "iv": 1.1554, "open_interest": 189.0, "volume": 100.0, "delta": -0.1913, "gamma": 0.0015, "vega": 0.4198, "theta": -2.2132, "rho": -0.0592, "theo": 20.5302, "change": -24.3, "open": 32.5, "high": 32.5, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T15:14:29", "percent_change": -57.1765, "prev_day_close": 42.5}, {"option": "SNDK261120C00770000", "bid": 139.5, "bid_size": 1.0, "ask": 142.5, "ask_size": 1.0, "iv": 1.1534, "open_interest": 10.0, "volume": 7.0, "delta": 0.792, "gamma": 0.0016, "vega": 0.4418, "theta": -2.3034, "rho": 0.2, "theo": 140.8058, "change": 31.8, "open": 136.7, "high": 149.0, "low": 136.7, "tick": "down", "last_trade_price": 143.4, "last_trade_time": "2026-11-09T15:49:07", "percent_change": 28.4946, "prev_day_close": 111.600002288818}, {"option": "SNDK261120P00770000", "bid": 22.6, "bid_size": 4.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.1474, "open_interest": 228.0, "volume": 88.0, "delta": -0.2084, "gamma": 0.0016, "vega": 0.4421, "theta": -2.3223, "rho": -0.0647, "theo": 22.8181, "change": -23.95, "open": 39.5, "high": 41.3, "low": 21.2, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T15:50:41", "percent_change": -50.9033, "prev_day_close": 47.0499992370606}, {"option": "SNDK261120C00775000", "bid": 136.2, "bid_size": 1.0, "ask": 139.2, "ask_size": 1.0, "iv": 1.146, "open_interest": 0.0, "volume": 1.0, "delta": 0.7831, "gamma": 0.0017, "vega": 0.4528, "theta": -2.357, "rho": 0.1986, "theo": 137.0292, "change": 137.8, "open": 137.8, "high": 137.8, "low": 137.8, "tick": "up", "last_trade_price": 137.8, "last_trade_time": "2026-11-09T13:34:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261120P00775000", "bid": 23.2, "bid_size": 1.0, "ask": 24.6, "ask_size": 1.0, "iv": 1.1458, "open_interest": 0.0, "volume": 82.0, "delta": -0.2173, "gamma": 0.0017, "vega": 0.453, "theta": -2.3755, "rho": -0.0679, "theo": 24.035, "change": 23.7, "open": 35.9, "high": 35.9, "low": 22.18, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-09T13:56:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261120C00780000", "bid": 131.7, "bid_size": 1.0, "ask": 136.0, "ask_size": 1.0, "iv": 1.141, "open_interest": 41.0, "volume": 2.0, "delta": 0.774, "gamma": 0.0017, "vega": 0.4636, "theta": -2.4095, "rho": 0.197, "theo": 133.3026, "change": 30.6, "open": 102.9, "high": 134.05, "low": 102.9, "tick": "up", "last_trade_price": 134.05, "last_trade_time": "2026-11-09T10:22:30", "percent_change": 29.5795, "prev_day_close": 103.450000762939}, {"option": "SNDK261120P00780000", "bid": 25.0, "bid_size": 1.0, "ask": 25.7, "ask_size": 1.0, "iv": 1.1388, "open_interest": 385.0, "volume": 52.0, "delta": -0.2264, "gamma": 0.0017, "vega": 0.4643, "theta": -2.4276, "rho": -0.0689, "theo": 25.3031, "change": -23.8, "open": 44.57, "high": 44.57, "low": 22.8, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-09T14:11:44", "percent_change": -47.6954, "prev_day_close": 49.9000015258789}, {"option": "SNDK261120C00785000", "bid": 128.9, "bid_size": 1.0, "ask": 130.8, "ask_size": 1.0, "iv": 1.1467, "open_interest": 0.0, "volume": 6.0, "delta": 0.7648, "gamma": 0.0018, "vega": 0.474, "theta": -2.4608, "rho": 0.1954, "theo": 129.6261, "change": 130.5, "open": 130.9, "high": 139.3, "low": 124.7, "tick": "up", "last_trade_price": 130.5, "last_trade_time": "2026-11-09T14:44:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261120P00785000", "bid": 26.4, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 1.1362, "open_interest": 0.0, "volume": 127.0, "delta": -0.2358, "gamma": 0.0018, "vega": 0.4746, "theta": -2.4785, "rho": -0.072, "theo": 26.6229, "change": 24.9, "open": 45.01, "high": 45.01, "low": 24.9, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-09T15:35:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261120C00790000", "bid": 123.4, "bid_size": 1.0, "ask": 128.1, "ask_size": 1.0, "iv": 1.1252, "open_interest": 37.0, "volume": 1.0, "delta": 0.7553, "gamma": 0.0018, "vega": 0.4843, "theta": -2.5108, "rho": 0.1937, "theo": 126.0006, "change": 36.5, "open": 135.3, "high": 135.3, "low": 135.3, "tick": "up", "last_trade_price": 135.3, "last_trade_time": "2026-11-09T11:48:46", "percent_change": 36.9433, "prev_day_close": 98.7999992370606}, {"option": "SNDK261120P00790000", "bid": 26.7, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.1357, "open_interest": 297.0, "volume": 38.0, "delta": -0.2453, "gamma": 0.0018, "vega": 0.4847, "theta": -2.5282, "rho": -0.0753, "theo": 27.9925, "change": -26.9, "open": 44.91, "high": 46.73, "low": 25.2, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-09T14:55:36", "percent_change": -49.1773, "prev_day_close": 54.7000007629394}, {"option": "SNDK261120C00795000", "bid": 121.7, "bid_size": 1.0, "ask": 123.9, "ask_size": 1.0, "iv": 1.1307, "open_interest": 0.0, "volume": 3.0, "delta": 0.7456, "gamma": 0.0018, "vega": 0.4944, "theta": -2.5594, "rho": 0.1919, "theo": 122.4273, "change": 122.6, "open": 112.1, "high": 122.6, "low": 112.1, "tick": "up", "last_trade_price": 122.6, "last_trade_time": "2026-11-09T09:49:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261120P00795000", "bid": 29.1, "bid_size": 4.0, "ask": 29.7, "ask_size": 1.0, "iv": 1.129, "open_interest": 0.0, "volume": 56.0, "delta": -0.255, "gamma": 0.0018, "vega": 0.4947, "theta": -2.5763, "rho": -0.0785, "theo": 29.4136, "change": 26.9, "open": 50.4, "high": 50.4, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-09T15:32:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261120C00800000", "bid": 117.9, "bid_size": 1.0, "ask": 119.6, "ask_size": 1.0, "iv": 1.125, "open_interest": 1102.0, "volume": 297.0, "delta": 0.7357, "gamma": 0.0019, "vega": 0.5044, "theta": -2.6063, "rho": 0.19, "theo": 118.9078, "change": 29.45, "open": 103.2, "high": 131.9, "low": 103.2, "tick": "up", "last_trade_price": 119.3, "last_trade_time": "2026-11-09T15:59:11", "percent_change": 32.7768, "prev_day_close": 89.8500022888184}, {"option": "SNDK261120P00800000", "bid": 30.5, "bid_size": 1.0, "ask": 31.1, "ask_size": 1.0, "iv": 1.1254, "open_interest": 2032.0, "volume": 416.0, "delta": -0.2649, "gamma": 0.0019, "vega": 0.5047, "theta": -2.6229, "rho": -0.0816, "theo": 30.8886, "change": -28.15, "open": 51.7, "high": 51.7, "low": 27.3, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-09T15:54:04", "percent_change": -47.5909, "prev_day_close": 59.1499996185303}, {"option": "SNDK261120C00805000", "bid": 114.3, "bid_size": 1.0, "ask": 116.2, "ask_size": 1.0, "iv": 1.1223, "open_interest": 40.0, "volume": 11.0, "delta": 0.7256, "gamma": 0.0019, "vega": 0.514, "theta": -2.6515, "rho": 0.188, "theo": 115.4433, "change": 32.45, "open": 96.1, "high": 122.3, "low": 96.1, "tick": "down", "last_trade_price": 121.7, "last_trade_time": "2026-11-09T15:35:49", "percent_change": 36.3585, "prev_day_close": 89.25}, {"option": "SNDK261120P00805000", "bid": 31.7, "bid_size": 1.0, "ask": 32.8, "ask_size": 1.0, "iv": 1.1189, "open_interest": 24.0, "volume": 37.0, "delta": -0.275, "gamma": 0.0019, "vega": 0.5142, "theta": -2.6677, "rho": -0.0852, "theo": 32.418, "change": -31.15, "open": 44.25, "high": 44.25, "low": 29.3, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-11-09T15:31:41", "percent_change": -51.5302, "prev_day_close": 60.4500007629394}, {"option": "SNDK261120C00810000", "bid": 110.8, "bid_size": 1.0, "ask": 112.7, "ask_size": 1.0, "iv": 1.1214, "open_interest": 116.0, "volume": 18.0, "delta": 0.7153, "gamma": 0.002, "vega": 0.5232, "theta": -2.6948, "rho": 0.186, "theo": 112.0339, "change": 29.1, "open": 86.5, "high": 118.8, "low": 86.5, "tick": "down", "last_trade_price": 113.9, "last_trade_time": "2026-11-09T15:49:31", "percent_change": 34.316, "prev_day_close": 84.7999992370606}, {"option": "SNDK261120P00810000", "bid": 32.3, "bid_size": 1.0, "ask": 35.3, "ask_size": 1.0, "iv": 1.1181, "open_interest": 401.0, "volume": 294.0, "delta": -0.2853, "gamma": 0.002, "vega": 0.5239, "theta": -2.7106, "rho": -0.0861, "theo": 34.005, "change": -28.9, "open": 52.9, "high": 52.9, "low": 30.2, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-11-09T14:13:20", "percent_change": -45.8003, "prev_day_close": 63.1000003814697}, {"option": "SNDK261120C00815000", "bid": 107.4, "bid_size": 1.0, "ask": 109.3, "ask_size": 1.0, "iv": 1.1119, "open_interest": 1.0, "volume": 13.0, "delta": 0.7049, "gamma": 0.002, "vega": 0.532, "theta": -2.7362, "rho": 0.1839, "theo": 108.6799, "change": 25.1, "open": 82.1, "high": 112.2, "low": 82.1, "tick": "down", "last_trade_price": 108.5, "last_trade_time": "2026-11-09T11:32:35", "percent_change": 30.0959, "prev_day_close": 83.4000015258789}, {"option": "SNDK261120P00815000", "bid": 34.2, "bid_size": 1.0, "ask": 36.1, "ask_size": 1.0, "iv": 1.1134, "open_interest": 23.0, "volume": 20.0, "delta": -0.2958, "gamma": 0.002, "vega": 0.5325, "theta": -2.7516, "rho": -0.0895, "theo": 35.6481, "change": -31.8, "open": 49.11, "high": 49.6, "low": 33.6, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-11-09T14:42:09", "percent_change": -48.6239, "prev_day_close": 65.3999977111816}, {"option": "SNDK261120C00820000", "bid": 104.3, "bid_size": 1.0, "ask": 106.4, "ask_size": 1.0, "iv": 1.1146, "open_interest": 154.0, "volume": 50.0, "delta": 0.6943, "gamma": 0.002, "vega": 0.5405, "theta": -2.7756, "rho": 0.1818, "theo": 105.3817, "change": 31.75, "open": 85.6, "high": 116.8, "low": 85.6, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-11-09T15:33:57", "percent_change": 40.0631, "prev_day_close": 79.25}, {"option": "SNDK261120P00820000", "bid": 36.7, "bid_size": 1.0, "ask": 37.8, "ask_size": 1.0, "iv": 1.1125, "open_interest": 1159.0, "volume": 71.0, "delta": -0.3064, "gamma": 0.002, "vega": 0.5409, "theta": -2.7906, "rho": -0.0932, "theo": 37.3457, "change": -31.85, "open": 57.97, "high": 57.97, "low": 33.1, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-09T15:46:46", "percent_change": -47.2903, "prev_day_close": 67.3500003814697}, {"option": "SNDK261120C00825000", "bid": 101.2, "bid_size": 1.0, "ask": 102.7, "ask_size": 1.0, "iv": 1.1097, "open_interest": 5.0, "volume": 31.0, "delta": 0.6836, "gamma": 0.0021, "vega": 0.5487, "theta": -2.8128, "rho": 0.1795, "theo": 102.1405, "change": 27.46, "open": 77.32, "high": 106.21, "low": 77.32, "tick": "up", "last_trade_price": 106.21, "last_trade_time": "2026-11-09T15:46:20", "percent_change": 34.8698, "prev_day_close": 78.75}, {"option": "SNDK261120P00825000", "bid": 38.7, "bid_size": 1.0, "ask": 39.3, "ask_size": 1.0, "iv": 1.1105, "open_interest": 15.0, "volume": 43.0, "delta": -0.3172, "gamma": 0.0021, "vega": 0.5491, "theta": -2.8274, "rho": -0.096, "theo": 39.0997, "change": -30.85, "open": 51.61, "high": 57.05, "low": 34.9, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-11-09T15:45:40", "percent_change": -44.7426, "prev_day_close": 68.9500007629394}, {"option": "SNDK261120C00830000", "bid": 97.8, "bid_size": 1.0, "ask": 100.6, "ask_size": 1.0, "iv": 1.1093, "open_interest": 155.0, "volume": 66.0, "delta": 0.6726, "gamma": 0.0021, "vega": 0.5566, "theta": -2.8478, "rho": 0.1771, "theo": 98.9578, "change": 24.95, "open": 74.4, "high": 108.2, "low": 72.95, "tick": "no_change", "last_trade_price": 100.9, "last_trade_time": "2026-11-09T15:49:10", "percent_change": 32.8506, "prev_day_close": 75.9500007629394}, {"option": "SNDK261120P00830000", "bid": 40.0, "bid_size": 1.0, "ask": 41.8, "ask_size": 1.0, "iv": 1.1057, "open_interest": 224.0, "volume": 114.0, "delta": -0.3281, "gamma": 0.0021, "vega": 0.5569, "theta": -2.862, "rho": -0.1, "theo": 40.9123, "change": -33.9, "open": 53.71, "high": 57.3, "low": 36.3, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-11-09T15:14:56", "percent_change": -47.479, "prev_day_close": 71.3999977111816}, {"option": "SNDK261120C00835000", "bid": 94.6, "bid_size": 1.0, "ask": 97.2, "ask_size": 1.0, "iv": 1.1043, "open_interest": 13.0, "volume": 118.0, "delta": 0.6616, "gamma": 0.0021, "vega": 0.564, "theta": -2.8803, "rho": 0.1747, "theo": 95.8344, "change": 28.0, "open": 70.21, "high": 105.4, "low": 70.21, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-11-09T15:40:23", "percent_change": 39.4366, "prev_day_close": 71.0}, {"option": "SNDK261120P00835000", "bid": 42.1, "bid_size": 1.0, "ask": 43.3, "ask_size": 1.0, "iv": 1.1017, "open_interest": 31.0, "volume": 94.0, "delta": -0.3392, "gamma": 0.0021, "vega": 0.5642, "theta": -2.8942, "rho": -0.1041, "theo": 42.7834, "change": -29.95, "open": 60.63, "high": 66.3, "low": 37.93, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -40.8316, "prev_day_close": 73.3499984741211}, {"option": "SNDK261120C00840000", "bid": 91.7, "bid_size": 1.0, "ask": 93.7, "ask_size": 1.0, "iv": 1.1001, "open_interest": 115.0, "volume": 43.0, "delta": 0.6504, "gamma": 0.0022, "vega": 0.5709, "theta": -2.9105, "rho": 0.1722, "theo": 92.7703, "change": 22.85, "open": 70.16, "high": 103.9, "low": 70.16, "tick": "down", "last_trade_price": 92.1, "last_trade_time": "2026-11-09T15:52:50", "percent_change": 32.9964, "prev_day_close": 69.25}, {"option": "SNDK261120P00840000", "bid": 44.0, "bid_size": 1.0, "ask": 45.1, "ask_size": 1.0, "iv": 1.1002, "open_interest": 264.0, "volume": 122.0, "delta": -0.3504, "gamma": 0.0022, "vega": 0.5714, "theta": -2.9238, "rho": -0.1048, "theo": 44.7174, "change": -32.9, "open": 70.3, "high": 70.3, "low": 39.68, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -42.6166, "prev_day_close": 77.2000007629394}, {"option": "SNDK261120C00845000", "bid": 88.9, "bid_size": 1.0, "ask": 90.2, "ask_size": 1.0, "iv": 1.101, "open_interest": 9.0, "volume": 9.0, "delta": 0.6391, "gamma": 0.0022, "vega": 0.5773, "theta": -2.9381, "rho": 0.1698, "theo": 89.7652, "change": 21.0, "open": 88.1, "high": 95.6, "low": 88.1, "tick": "down", "last_trade_price": 89.3, "last_trade_time": "2026-11-09T15:57:01", "percent_change": 30.7467, "prev_day_close": 68.2999992370606}, {"option": "SNDK261120P00845000", "bid": 46.0, "bid_size": 2.0, "ask": 47.1, "ask_size": 1.0, "iv": 1.0968, "open_interest": 11.0, "volume": 82.0, "delta": -0.3617, "gamma": 0.0022, "vega": 0.5776, "theta": -2.9511, "rho": -0.1082, "theo": 46.7105, "change": -37.1, "open": 72.06, "high": 72.06, "low": 43.4, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-09T15:12:29", "percent_change": -45.746, "prev_day_close": 81.1000022888184}, {"option": "SNDK261120C00850000", "bid": 85.3, "bid_size": 1.0, "ask": 87.9, "ask_size": 1.0, "iv": 1.0983, "open_interest": 418.0, "volume": 188.0, "delta": 0.6277, "gamma": 0.0022, "vega": 0.5832, "theta": -2.9633, "rho": 0.1672, "theo": 86.8195, "change": 19.45, "open": 67.0, "high": 97.1, "low": 63.45, "tick": "up", "last_trade_price": 86.3, "last_trade_time": "2026-11-09T15:57:01", "percent_change": 29.095, "prev_day_close": 66.8499984741211}, {"option": "SNDK261120P00850000", "bid": 48.2, "bid_size": 1.0, "ask": 49.1, "ask_size": 1.0, "iv": 1.0959, "open_interest": 396.0, "volume": 215.0, "delta": -0.3732, "gamma": 0.0022, "vega": 0.5835, "theta": -2.9758, "rho": -0.1124, "theo": 48.7615, "change": -33.55, "open": 70.0, "high": 70.0, "low": 43.0, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-11-09T15:50:33", "percent_change": -40.5929, "prev_day_close": 82.6500015258789}, {"option": "SNDK261120C00855000", "bid": 82.5, "bid_size": 1.0, "ask": 85.5, "ask_size": 1.0, "iv": 1.0981, "open_interest": 13.0, "volume": 25.0, "delta": 0.6162, "gamma": 0.0022, "vega": 0.5888, "theta": -2.9858, "rho": 0.1646, "theo": 83.9343, "change": 25.35, "open": 61.95, "high": 91.3, "low": 61.95, "tick": "down", "last_trade_price": 87.1, "last_trade_time": "2026-11-09T15:41:16", "percent_change": 41.0526, "prev_day_close": 61.75}, {"option": "SNDK261120P00855000", "bid": 50.2, "bid_size": 1.0, "ask": 51.1, "ask_size": 2.0, "iv": 1.0915, "open_interest": 2.0, "volume": 63.0, "delta": -0.3847, "gamma": 0.0023, "vega": 0.589, "theta": -2.9979, "rho": -0.1151, "theo": 50.8724, "change": -35.5, "open": 70.6, "high": 70.6, "low": 45.12, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-11-09T15:44:58", "percent_change": -41.6667, "prev_day_close": 85.2000007629394}, {"option": "SNDK261120C00860000", "bid": 79.9, "bid_size": 1.0, "ask": 82.1, "ask_size": 1.0, "iv": 1.0926, "open_interest": 205.0, "volume": 89.0, "delta": 0.6046, "gamma": 0.0023, "vega": 0.5938, "theta": -3.0056, "rho": 0.1619, "theo": 81.1106, "change": 20.48, "open": 67.0, "high": 91.4, "low": 58.5, "tick": "up", "last_trade_price": 79.83, "last_trade_time": "2026-11-09T15:52:17", "percent_change": 34.5072, "prev_day_close": 59.3500003814697}, {"option": "SNDK261120P00860000", "bid": 52.2, "bid_size": 1.0, "ask": 53.3, "ask_size": 2.0, "iv": 1.092, "open_interest": 537.0, "volume": 54.0, "delta": -0.3963, "gamma": 0.0023, "vega": 0.594, "theta": -3.0174, "rho": -0.1194, "theo": 53.0448, "change": -35.7, "open": 79.32, "high": 79.32, "low": 47.07, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-11-09T15:35:42", "percent_change": -41.6084, "prev_day_close": 85.8000030517578}, {"option": "SNDK261120C00865000", "bid": 77.5, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 1.0886, "open_interest": 104.0, "volume": 142.0, "delta": 0.5929, "gamma": 0.0023, "vega": 0.5983, "theta": -3.0226, "rho": 0.1591, "theo": 78.3489, "change": 21.65, "open": 60.0, "high": 85.2, "low": 59.0, "tick": "no_change", "last_trade_price": 81.4, "last_trade_time": "2026-11-09T15:41:16", "percent_change": 36.2343, "prev_day_close": 59.75}, {"option": "SNDK261120P00865000", "bid": 54.2, "bid_size": 2.0, "ask": 55.4, "ask_size": 1.0, "iv": 1.0864, "open_interest": 9.0, "volume": 45.0, "delta": -0.408, "gamma": 0.0023, "vega": 0.5985, "theta": -3.034, "rho": -0.1237, "theo": 55.2784, "change": -34.04, "open": 69.9, "high": 69.9, "low": 52.0, "tick": "up", "last_trade_price": 54.86, "last_trade_time": "2026-11-09T15:59:07", "percent_change": -38.2902, "prev_day_close": 88.8999977111816}, {"option": "SNDK261120C00870000", "bid": 74.6, "bid_size": 1.0, "ask": 76.3, "ask_size": 1.0, "iv": 1.087, "open_interest": 216.0, "volume": 246.0, "delta": 0.5812, "gamma": 0.0023, "vega": 0.6023, "theta": -3.0369, "rho": 0.1564, "theo": 75.6489, "change": 16.75, "open": 64.0, "high": 85.0, "low": 60.8, "tick": "down", "last_trade_price": 74.4, "last_trade_time": "2026-11-09T15:51:12", "percent_change": 29.0546, "prev_day_close": 57.6500015258789}, {"option": "SNDK261120P00870000", "bid": 56.4, "bid_size": 1.0, "ask": 57.5, "ask_size": 1.0, "iv": 1.0849, "open_interest": 2121.0, "volume": 286.0, "delta": -0.4198, "gamma": 0.0023, "vega": 0.6025, "theta": -3.0477, "rho": -0.1238, "theo": 57.5785, "change": -34.97, "open": 80.0, "high": 80.0, "low": 52.0, "tick": "down", "last_trade_price": 57.28, "last_trade_time": "2026-11-09T15:58:51", "percent_change": -37.9079, "prev_day_close": 92.25}, {"option": "SNDK261120C00875000", "bid": 72.4, "bid_size": 1.0, "ask": 73.6, "ask_size": 1.0, "iv": 1.0853, "open_interest": 2.0, "volume": 32.0, "delta": 0.5694, "gamma": 0.0023, "vega": 0.6057, "theta": -3.0484, "rho": 0.1536, "theo": 73.0101, "change": 17.53, "open": 58.36, "high": 82.3, "low": 58.36, "tick": "down", "last_trade_price": 72.63, "last_trade_time": "2026-11-09T15:58:02", "percent_change": 31.8149, "prev_day_close": 55.1000003814697}, {"option": "SNDK261120P00875000", "bid": 59.0, "bid_size": 2.0, "ask": 59.9, "ask_size": 1.0, "iv": 1.0807, "open_interest": 17.0, "volume": 74.0, "delta": -0.4317, "gamma": 0.0023, "vega": 0.6058, "theta": -3.0587, "rho": -0.1275, "theo": 59.939, "change": -36.05, "open": 87.9, "high": 87.9, "low": 53.22, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-09T15:59:08", "percent_change": -37.7289, "prev_day_close": 95.5499992370606}, {"option": "SNDK261120C00880000", "bid": 69.0, "bid_size": 1.0, "ask": 71.7, "ask_size": 1.0, "iv": 1.081, "open_interest": 169.0, "volume": 130.0, "delta": 0.5576, "gamma": 0.0024, "vega": 0.6086, "theta": -3.0572, "rho": 0.1508, "theo": 70.4324, "change": 24.52, "open": 50.7, "high": 79.77, "low": 50.7, "tick": "up", "last_trade_price": 76.12, "last_trade_time": "2026-11-09T15:27:39", "percent_change": 47.5194, "prev_day_close": 51.6000003814697}, {"option": "SNDK261120P00880000", "bid": 61.3, "bid_size": 1.0, "ask": 62.6, "ask_size": 1.0, "iv": 1.0789, "open_interest": 197.0, "volume": 100.0, "delta": -0.4436, "gamma": 0.0024, "vega": 0.6087, "theta": -3.067, "rho": -0.1318, "theo": 62.3589, "change": -33.95, "open": 85.4, "high": 85.4, "low": 55.8, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-11-09T15:54:50", "percent_change": -34.8027, "prev_day_close": 97.5499992370606}, {"option": "SNDK261120C00885000", "bid": 66.6, "bid_size": 1.0, "ask": 68.7, "ask_size": 1.0, "iv": 1.0839, "open_interest": 52.0, "volume": 117.0, "delta": 0.5457, "gamma": 0.0024, "vega": 0.611, "theta": -3.0632, "rho": 0.1479, "theo": 67.9166, "change": 18.2, "open": 52.95, "high": 76.0, "low": 50.8, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-11-09T15:56:10", "percent_change": 37.2951, "prev_day_close": 48.7999992370606}, {"option": "SNDK261120P00885000", "bid": 63.9, "bid_size": 1.0, "ask": 65.2, "ask_size": 2.0, "iv": 1.0761, "open_interest": 5.0, "volume": 114.0, "delta": -0.4555, "gamma": 0.0024, "vega": 0.611, "theta": -3.0726, "rho": -0.1343, "theo": 64.8404, "change": -35.85, "open": 93.86, "high": 93.86, "low": 57.76, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-09T15:56:48", "percent_change": -35.5478, "prev_day_close": 100.850002288818}, {"option": "SNDK261120C00890000", "bid": 64.4, "bid_size": 1.0, "ask": 65.8, "ask_size": 1.0, "iv": 1.0793, "open_interest": 185.0, "volume": 181.0, "delta": 0.5338, "gamma": 0.0024, "vega": 0.6128, "theta": -3.0663, "rho": 0.145, "theo": 65.4635, "change": 17.9, "open": 49.0, "high": 73.65, "low": 49.0, "tick": "down", "last_trade_price": 65.43, "last_trade_time": "2026-11-09T15:59:03", "percent_change": 37.3695, "prev_day_close": 47.8999996185303}, {"option": "SNDK261120P00890000", "bid": 66.5, "bid_size": 1.0, "ask": 67.5, "ask_size": 3.0, "iv": 1.074, "open_interest": 423.0, "volume": 188.0, "delta": -0.4674, "gamma": 0.0024, "vega": 0.6128, "theta": -3.0753, "rho": -0.1388, "theo": 67.3844, "change": -39.43, "open": 95.9, "high": 95.9, "low": 60.2, "tick": "down", "last_trade_price": 66.77, "last_trade_time": "2026-11-09T15:59:32", "percent_change": -37.1281, "prev_day_close": 106.199996948242}, {"option": "SNDK261120C00895000", "bid": 62.0, "bid_size": 1.0, "ask": 63.9, "ask_size": 1.0, "iv": 1.0762, "open_interest": 15.0, "volume": 94.0, "delta": 0.5218, "gamma": 0.0024, "vega": 0.614, "theta": -3.0666, "rho": 0.142, "theo": 63.0733, "change": 16.75, "open": 60.0, "high": 70.38, "low": 59.06, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-11-09T15:59:09", "percent_change": 35.7524, "prev_day_close": 46.8500003814697}, {"option": "SNDK261120P00895000", "bid": 69.4, "bid_size": 1.0, "ask": 70.3, "ask_size": 1.0, "iv": 1.0726, "open_interest": 14.0, "volume": 98.0, "delta": -0.4794, "gamma": 0.0024, "vega": 0.6141, "theta": -3.0752, "rho": -0.1433, "theo": 69.9902, "change": -40.95, "open": 70.5, "high": 70.5, "low": 63.2, "tick": "down", "last_trade_price": 66.4, "last_trade_time": "2026-11-09T15:36:29", "percent_change": -38.1462, "prev_day_close": 107.349998474121}, {"option": "SNDK261120C00900000", "bid": 59.7, "bid_size": 1.0, "ask": 61.2, "ask_size": 1.0, "iv": 1.0761, "open_interest": 932.0, "volume": 1479.0, "delta": 0.5099, "gamma": 0.0024, "vega": 0.6148, "theta": -3.0641, "rho": 0.1391, "theo": 60.745, "change": 16.3, "open": 48.93, "high": 69.58, "low": 39.8, "tick": "no_change", "last_trade_price": 60.7, "last_trade_time": "2026-11-09T15:58:08", "percent_change": 36.7117, "prev_day_close": 44.3999996185303}, {"option": "SNDK261120P00900000", "bid": 71.3, "bid_size": 1.0, "ask": 73.1, "ask_size": 1.0, "iv": 1.0726, "open_interest": 1392.0, "volume": 205.0, "delta": -0.4913, "gamma": 0.0024, "vega": 0.6145, "theta": -3.072, "rho": -0.1425, "theo": 72.6638, "change": -37.0, "open": 91.2, "high": 95.57, "low": 64.8, "tick": "down", "last_trade_price": 73.3, "last_trade_time": "2026-11-09T15:51:05", "percent_change": -33.5449, "prev_day_close": 110.299999237061}, {"option": "SNDK261120C00905000", "bid": 57.7, "bid_size": 1.0, "ask": 59.8, "ask_size": 1.0, "iv": 1.0703, "open_interest": 22.0, "volume": 64.0, "delta": 0.498, "gamma": 0.0024, "vega": 0.615, "theta": -3.0589, "rho": 0.1362, "theo": 58.478, "change": 18.35, "open": 40.76, "high": 67.4, "low": 40.76, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-11-09T15:46:38", "percent_change": 42.8238, "prev_day_close": 42.8500003814697}, {"option": "SNDK261120P00905000", "bid": 74.2, "bid_size": 1.0, "ask": 76.0, "ask_size": 1.0, "iv": 1.0635, "open_interest": 1.0, "volume": 14.0, "delta": -0.5032, "gamma": 0.0024, "vega": 0.6147, "theta": -3.0663, "rho": -0.1464, "theo": 75.3974, "change": -44.3, "open": 76.9, "high": 78.8, "low": 68.82, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-11-09T15:30:28", "percent_change": -38.7916, "prev_day_close": 114.200000762939}, {"option": "SNDK261120C00910000", "bid": 55.7, "bid_size": 1.0, "ask": 57.4, "ask_size": 1.0, "iv": 1.075, "open_interest": 494.0, "volume": 78.0, "delta": 0.4862, "gamma": 0.0024, "vega": 0.6146, "theta": -3.051, "rho": 0.1332, "theo": 56.2718, "change": 16.23, "open": 41.86, "high": 63.32, "low": 41.86, "tick": "up", "last_trade_price": 58.23, "last_trade_time": "2026-11-09T15:41:44", "percent_change": 38.6429, "prev_day_close": 42.0}, {"option": "SNDK261120P00910000", "bid": 76.7, "bid_size": 3.0, "ask": 78.4, "ask_size": 1.0, "iv": 1.0673, "open_interest": 347.0, "volume": 17.0, "delta": -0.5151, "gamma": 0.0024, "vega": 0.6144, "theta": -3.058, "rho": -0.1506, "theo": 78.1899, "change": -37.65, "open": 79.2, "high": 79.4, "low": 70.78, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-11-09T15:54:40", "percent_change": -32.276, "prev_day_close": 116.650001525879}, {"option": "SNDK261120C00915000", "bid": 52.8, "bid_size": 2.0, "ask": 55.2, "ask_size": 1.0, "iv": 1.0722, "open_interest": 11.0, "volume": 30.0, "delta": 0.4744, "gamma": 0.0024, "vega": 0.6136, "theta": -3.0405, "rho": 0.1302, "theo": 54.1268, "change": 13.45, "open": 56.0, "high": 62.2, "low": 50.9, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-11-09T15:50:24", "percent_change": 34.1804, "prev_day_close": 39.3499984741211}, {"option": "SNDK261120P00915000", "bid": 80.0, "bid_size": 1.0, "ask": 82.1, "ask_size": 2.0, "iv": 1.0662, "open_interest": 1.0, "volume": 7.0, "delta": -0.527, "gamma": 0.0024, "vega": 0.6133, "theta": -3.047, "rho": -0.1528, "theo": 81.0435, "change": -41.2, "open": 80.82, "high": 80.82, "low": 73.5, "tick": "no_change", "last_trade_price": 79.4, "last_trade_time": "2026-11-09T15:44:58", "percent_change": -34.1625, "prev_day_close": 120.599998474121}, {"option": "SNDK261120C00920000", "bid": 51.6, "bid_size": 1.0, "ask": 53.3, "ask_size": 1.0, "iv": 1.0725, "open_interest": 649.0, "volume": 153.0, "delta": 0.4626, "gamma": 0.0024, "vega": 0.6121, "theta": -3.0273, "rho": 0.1272, "theo": 52.0434, "change": 12.9, "open": 36.27, "high": 58.99, "low": 36.27, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-11-09T15:54:32", "percent_change": 33.6815, "prev_day_close": 38.2999992370606}, {"option": "SNDK261120P00920000", "bid": 82.8, "bid_size": 1.0, "ask": 84.3, "ask_size": 1.0, "iv": 1.0657, "open_interest": 463.0, "volume": 15.0, "delta": -0.5388, "gamma": 0.0024, "vega": 0.6119, "theta": -3.0334, "rho": -0.1573, "theo": 83.9582, "change": -45.8, "open": 103.07, "high": 103.07, "low": 78.1, "tick": "down", "last_trade_price": 78.1, "last_trade_time": "2026-11-09T12:51:54", "percent_change": -36.9653, "prev_day_close": 123.900001525879}, {"option": "SNDK261120C00925000", "bid": 48.3, "bid_size": 1.0, "ask": 51.7, "ask_size": 1.0, "iv": 1.0694, "open_interest": 38.0, "volume": 426.0, "delta": 0.4509, "gamma": 0.0024, "vega": 0.6101, "theta": -3.0116, "rho": 0.1241, "theo": 50.0213, "change": 15.2, "open": 39.1, "high": 57.1, "low": 39.1, "tick": "down", "last_trade_price": 47.99, "last_trade_time": "2026-11-09T15:55:13", "percent_change": 41.3044, "prev_day_close": 36.7999992370606}, {"option": "SNDK261120P00925000", "bid": 86.1, "bid_size": 1.0, "ask": 87.3, "ask_size": 1.0, "iv": 1.061, "open_interest": 1.0, "volume": 7.0, "delta": -0.5506, "gamma": 0.0024, "vega": 0.6099, "theta": -3.0172, "rho": -0.1616, "theo": 86.9332, "change": -41.75, "open": 86.9, "high": 87.4, "low": 80.2, "tick": "down", "last_trade_price": 84.9, "last_trade_time": "2026-11-09T15:49:12", "percent_change": -32.9649, "prev_day_close": 126.649997711182}, {"option": "SNDK261120C00930000", "bid": 47.2, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 1.0646, "open_interest": 103.0, "volume": 89.0, "delta": 0.4392, "gamma": 0.0024, "vega": 0.6076, "theta": -2.9933, "rho": 0.1211, "theo": 48.0595, "change": 12.8, "open": 36.5, "high": 54.4, "low": 36.5, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-11-09T15:58:15", "percent_change": 36.0563, "prev_day_close": 35.5}, {"option": "SNDK261120P00930000", "bid": 88.8, "bid_size": 1.0, "ask": 90.9, "ask_size": 2.0, "iv": 1.0603, "open_interest": 175.0, "volume": 10.0, "delta": -0.5623, "gamma": 0.0024, "vega": 0.6067, "theta": -2.9981, "rho": -0.1603, "theo": 89.9746, "change": -40.15, "open": 91.8, "high": 91.8, "low": 81.75, "tick": "up", "last_trade_price": 90.9, "last_trade_time": "2026-11-09T15:52:15", "percent_change": -30.6372, "prev_day_close": 131.049999237061}, {"option": "SNDK261120C00935000", "bid": 45.5, "bid_size": 1.0, "ask": 47.8, "ask_size": 1.0, "iv": 1.0672, "open_interest": 2.0, "volume": 26.0, "delta": 0.4277, "gamma": 0.0024, "vega": 0.6047, "theta": -2.9727, "rho": 0.1182, "theo": 46.1567, "change": 16.08, "open": 45.0, "high": 50.1, "low": 41.9, "tick": "no_change", "last_trade_price": 49.03, "last_trade_time": "2026-11-09T15:37:17", "percent_change": 48.8012, "prev_day_close": 32.9499988555908}, {"option": "SNDK261120P00935000", "bid": 92.1, "bid_size": 1.0, "ask": 93.7, "ask_size": 1.0, "iv": 1.0586, "open_interest": 11.0, "volume": 15.0, "delta": -0.5739, "gamma": 0.0024, "vega": 0.6039, "theta": -2.9769, "rho": -0.1639, "theo": 93.0738, "change": -40.96, "open": 96.1, "high": 96.1, "low": 86.7, "tick": "no_change", "last_trade_price": 93.14, "last_trade_time": "2026-11-09T15:53:53", "percent_change": -30.5444, "prev_day_close": 134.099998474121}, {"option": "SNDK261120C00940000", "bid": 43.1, "bid_size": 1.0, "ask": 45.7, "ask_size": 1.0, "iv": 1.0647, "open_interest": 161.0, "volume": 58.0, "delta": 0.4162, "gamma": 0.0024, "vega": 0.6012, "theta": -2.9497, "rho": 0.1153, "theo": 44.3122, "change": 13.7, "open": 41.22, "high": 50.17, "low": 36.5, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-11-09T15:49:39", "percent_change": 43.4921, "prev_day_close": 31.4999990463257}, {"option": "SNDK261120P00940000", "bid": 95.2, "bid_size": 1.0, "ask": 97.3, "ask_size": 1.0, "iv": 1.0578, "open_interest": 149.0, "volume": 21.0, "delta": -0.5854, "gamma": 0.0024, "vega": 0.6006, "theta": -2.9535, "rho": -0.168, "theo": 96.2292, "change": -42.35, "open": 100.6, "high": 100.6, "low": 89.45, "tick": "down", "last_trade_price": 95.1, "last_trade_time": "2026-11-09T13:39:18", "percent_change": -30.8112, "prev_day_close": 137.450004577637}, {"option": "SNDK261120C00945000", "bid": 41.8, "bid_size": 1.0, "ask": 44.2, "ask_size": 1.0, "iv": 1.0647, "open_interest": 0.0, "volume": 43.0, "delta": 0.4048, "gamma": 0.0024, "vega": 0.5972, "theta": -2.9246, "rho": 0.1123, "theo": 42.5258, "change": 13.55, "open": 32.6, "high": 47.9, "low": 32.6, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-11-09T15:22:47", "percent_change": 44.6458, "prev_day_close": 30.3500003814697}, {"option": "SNDK261120P00945000", "bid": 98.4, "bid_size": 1.0, "ask": 100.5, "ask_size": 1.0, "iv": 1.0552, "open_interest": 0.0, "volume": 2.0, "delta": -0.5968, "gamma": 0.0024, "vega": 0.5964, "theta": -2.9278, "rho": -0.1696, "theo": 99.4427, "change": -48.1, "open": 93.4, "high": 93.4, "low": 93.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-11-09T11:18:08", "percent_change": -34.0893, "prev_day_close": 141.099998474121}, {"option": "SNDK261120C00950000", "bid": 40.2, "bid_size": 1.0, "ask": 41.6, "ask_size": 3.0, "iv": 1.0595, "open_interest": 507.0, "volume": 229.0, "delta": 0.3936, "gamma": 0.0024, "vega": 0.5927, "theta": -2.8973, "rho": 0.1093, "theo": 40.7977, "change": 12.2, "open": 28.0, "high": 47.07, "low": 28.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-11-09T15:59:29", "percent_change": 41.9244, "prev_day_close": 29.1000003814697}, {"option": "SNDK261120P00950000", "bid": 101.6, "bid_size": 1.0, "ask": 103.6, "ask_size": 1.0, "iv": 1.0533, "open_interest": 1094.0, "volume": 18.0, "delta": -0.608, "gamma": 0.0024, "vega": 0.592, "theta": -2.9, "rho": -0.174, "theo": 102.714, "change": -40.15, "open": 103.86, "high": 105.0, "low": 93.1, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-11-09T15:54:54", "percent_change": -27.661, "prev_day_close": 145.150001525879}, {"option": "SNDK261120C00955000", "bid": 37.4, "bid_size": 1.0, "ask": 40.1, "ask_size": 1.0, "iv": 1.0568, "open_interest": 11.0, "volume": 28.0, "delta": 0.3825, "gamma": 0.0023, "vega": 0.5877, "theta": -2.8679, "rho": 0.1063, "theo": 39.1271, "change": 17.63, "open": 28.8, "high": 45.33, "low": 28.8, "tick": "up", "last_trade_price": 45.33, "last_trade_time": "2026-11-09T11:53:24", "percent_change": 63.6462, "prev_day_close": 27.6999998092651}, {"option": "SNDK261120P00955000", "bid": 104.3, "bid_size": 1.0, "ask": 107.5, "ask_size": 1.0, "iv": 1.0583, "open_interest": 2.0, "volume": 4.0, "delta": -0.6192, "gamma": 0.0023, "vega": 0.5871, "theta": -2.8702, "rho": -0.1781, "theo": 106.0416, "change": -41.14, "open": 96.0, "high": 108.1, "low": 96.0, "tick": "down", "last_trade_price": 107.86, "last_trade_time": "2026-11-09T14:19:06", "percent_change": -27.6107, "prev_day_close": 149.0}, {"option": "SNDK261120C00960000", "bid": 37.1, "bid_size": 1.0, "ask": 37.8, "ask_size": 1.0, "iv": 1.054, "open_interest": 106.0, "volume": 154.0, "delta": 0.3715, "gamma": 0.0023, "vega": 0.5824, "theta": -2.8366, "rho": 0.1034, "theo": 37.5129, "change": 11.0, "open": 25.7, "high": 43.42, "low": 24.2, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-11-09T15:58:40", "percent_change": 41.0448, "prev_day_close": 26.7999992370605}, {"option": "SNDK261120P00960000", "bid": 108.0, "bid_size": 1.0, "ask": 110.5, "ask_size": 1.0, "iv": 1.0486, "open_interest": 182.0, "volume": 7.0, "delta": -0.6302, "gamma": 0.0023, "vega": 0.5808, "theta": -2.8381, "rho": -0.176, "theo": 109.4313, "change": -52.35, "open": 113.3, "high": 113.3, "low": 100.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-09T12:05:04", "percent_change": -34.3617, "prev_day_close": 152.349998474121}, {"option": "SNDK261120C00965000", "bid": 34.9, "bid_size": 1.0, "ask": 37.9, "ask_size": 1.0, "iv": 1.0564, "open_interest": 5.0, "volume": 90.0, "delta": 0.3607, "gamma": 0.0023, "vega": 0.5767, "theta": -2.8034, "rho": 0.1006, "theo": 35.9536, "change": 8.74, "open": 26.5, "high": 40.2, "low": 26.5, "tick": "down", "last_trade_price": 34.34, "last_trade_time": "2026-11-09T15:55:13", "percent_change": 34.1406, "prev_day_close": 25.6000003814697}, {"option": "SNDK261120P00965000", "bid": 110.4, "bid_size": 1.0, "ask": 113.7, "ask_size": 1.0, "iv": 1.0526, "open_interest": 1.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0023, "vega": 0.5752, "theta": -2.8043, "rho": -0.179, "theo": 112.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.95, "last_trade_time": "2026-11-06T13:52:38", "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "SNDK261120C00970000", "bid": 33.7, "bid_size": 1.0, "ask": 35.3, "ask_size": 1.0, "iv": 1.0537, "open_interest": 526.0, "volume": 101.0, "delta": 0.35, "gamma": 0.0023, "vega": 0.5707, "theta": -2.7686, "rho": 0.0978, "theo": 34.4478, "change": 9.38, "open": 25.4, "high": 37.51, "low": 25.4, "tick": "no_change", "last_trade_price": 34.48, "last_trade_time": "2026-11-09T15:58:17", "percent_change": 37.3705, "prev_day_close": 25.0999994277954}, {"option": "SNDK261120P00970000", "bid": 115.1, "bid_size": 1.0, "ask": 117.5, "ask_size": 1.0, "iv": 1.0524, "open_interest": 153.0, "volume": 35.0, "delta": -0.6518, "gamma": 0.0023, "vega": 0.5695, "theta": -2.7689, "rho": -0.1831, "theo": 116.3711, "change": -47.4, "open": 141.45, "high": 141.45, "low": 105.8, "tick": "no_change", "last_trade_price": 112.7, "last_trade_time": "2026-11-09T15:10:48", "percent_change": -29.6065, "prev_day_close": 160.099998474121}, {"option": "SNDK261120C00975000", "bid": 31.8, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 1.0527, "open_interest": 7.0, "volume": 54.0, "delta": 0.3395, "gamma": 0.0022, "vega": 0.5642, "theta": -2.7322, "rho": 0.095, "theo": 32.9952, "change": 9.7, "open": 24.2, "high": 37.4, "low": 24.2, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-11-09T15:45:26", "percent_change": 40.0826, "prev_day_close": 24.1999998092651}, {"option": "SNDK261120P00975000", "bid": 118.9, "bid_size": 1.0, "ask": 120.9, "ask_size": 1.0, "iv": 1.0487, "open_interest": 0.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0023, "vega": 0.5627, "theta": -2.732, "rho": -0.1839, "theo": 119.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "SNDK261120C00980000", "bid": 31.0, "bid_size": 1.0, "ask": 33.3, "ask_size": 1.0, "iv": 1.0562, "open_interest": 72.0, "volume": 39.0, "delta": 0.3292, "gamma": 0.0022, "vega": 0.5573, "theta": -2.6943, "rho": 0.0922, "theo": 31.5952, "change": 9.79, "open": 23.1, "high": 35.8, "low": 23.1, "tick": "down", "last_trade_price": 32.24, "last_trade_time": "2026-11-09T15:21:36", "percent_change": 43.608, "prev_day_close": 22.4499998092651}, {"option": "SNDK261120P00980000", "bid": 122.5, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 1.044, "open_interest": 340.0, "volume": 6.0, "delta": -0.6727, "gamma": 0.0022, "vega": 0.556, "theta": -2.6935, "rho": -0.188, "theo": 123.5203, "change": -51.81, "open": 150.51, "high": 150.51, "low": 115.99, "tick": "down", "last_trade_price": 115.99, "last_trade_time": "2026-11-09T15:32:52", "percent_change": -30.876, "prev_day_close": 167.799995422363}, {"option": "SNDK261120C00985000", "bid": 29.9, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.058, "open_interest": 2.0, "volume": 24.0, "delta": 0.319, "gamma": 0.0022, "vega": 0.55, "theta": -2.655, "rho": 0.0894, "theo": 30.2472, "change": 8.55, "open": 29.6, "high": 32.4, "low": 28.9, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-11-09T15:14:59", "percent_change": 38.427, "prev_day_close": 22.25}, {"option": "SNDK261120P00985000", "bid": 124.4, "bid_size": 1.0, "ask": 128.3, "ask_size": 1.0, "iv": 1.0412, "open_interest": 0.0, "volume": 3.0, "delta": -0.6829, "gamma": 0.0022, "vega": 0.5489, "theta": -2.6537, "rho": -0.1915, "theo": 127.1719, "change": -43.25, "open": 127.2, "high": 128.9, "low": 127.2, "tick": "up", "last_trade_price": 128.9, "last_trade_time": "2026-11-09T13:17:05", "percent_change": -25.1234, "prev_day_close": 172.150001525879}, {"option": "SNDK261120C00990000", "bid": 28.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 1.0481, "open_interest": 145.0, "volume": 149.0, "delta": 0.309, "gamma": 0.0022, "vega": 0.5425, "theta": -2.6144, "rho": 0.0867, "theo": 28.9498, "change": 7.05, "open": 30.0, "high": 33.9, "low": 25.68, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T15:54:41", "percent_change": 33.6515, "prev_day_close": 20.9500007629395}, {"option": "SNDK261120P00990000", "bid": 129.7, "bid_size": 1.0, "ask": 131.6, "ask_size": 1.0, "iv": 1.0448, "open_interest": 226.0, "volume": 6.0, "delta": -0.6929, "gamma": 0.0022, "vega": 0.5399, "theta": -2.6125, "rho": -0.1907, "theo": 130.878, "change": -43.35, "open": 132.0, "high": 132.6, "low": 122.8, "tick": "up", "last_trade_price": 132.6, "last_trade_time": "2026-11-09T15:51:41", "percent_change": -24.6377, "prev_day_close": 175.950004577637}, {"option": "SNDK261120C00995000", "bid": 27.1, "bid_size": 1.0, "ask": 28.8, "ask_size": 1.0, "iv": 1.0501, "open_interest": 4.0, "volume": 32.0, "delta": 0.2992, "gamma": 0.0021, "vega": 0.5348, "theta": -2.5727, "rho": 0.0841, "theo": 27.7014, "change": 8.5, "open": 20.2, "high": 30.2, "low": 20.2, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-11-09T15:45:05", "percent_change": 41.8719, "prev_day_close": 20.3000001907349}, {"option": "SNDK261120P00995000", "bid": 133.7, "bid_size": 1.0, "ask": 135.4, "ask_size": 1.0, "iv": 1.0466, "open_interest": 0.0, "volume": 2.0, "delta": -0.7028, "gamma": 0.0022, "vega": 0.5322, "theta": -2.5702, "rho": -0.191, "theo": 134.6346, "change": -49.65, "open": 126.5, "high": 130.9, "low": 126.5, "tick": "up", "last_trade_price": 130.9, "last_trade_time": "2026-11-09T15:40:24", "percent_change": -27.4993, "prev_day_close": 180.549995422363}, {"option": "SNDK261120C01000000", "bid": 26.2, "bid_size": 1.0, "ask": 26.8, "ask_size": 1.0, "iv": 1.0476, "open_interest": 1500.0, "volume": 1615.0, "delta": 0.2896, "gamma": 0.0021, "vega": 0.5269, "theta": -2.5299, "rho": 0.0815, "theo": 26.5004, "change": 7.5, "open": 19.92, "high": 31.19, "low": 16.21, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-11-09T15:59:07", "percent_change": 39.4737, "prev_day_close": 19.0}, {"option": "SNDK261120P01000000", "bid": 136.7, "bid_size": 1.0, "ask": 139.1, "ask_size": 1.0, "iv": 1.045, "open_interest": 2222.0, "volume": 106.0, "delta": -0.7124, "gamma": 0.0021, "vega": 0.5249, "theta": -2.5269, "rho": -0.1948, "theo": 138.4368, "change": -45.8, "open": 165.9, "high": 166.28, "low": 126.82, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-11-09T15:56:19", "percent_change": -24.7836, "prev_day_close": 184.800003051758}, {"option": "SNDK261120C01005000", "bid": 24.4, "bid_size": 1.0, "ask": 26.2, "ask_size": 1.0, "iv": 1.0432, "open_interest": 1.0, "volume": 10.0, "delta": 0.2803, "gamma": 0.0021, "vega": 0.5187, "theta": -2.4864, "rho": 0.079, "theo": 25.3458, "change": 4.97, "open": 23.8, "high": 27.0, "low": 23.6, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-11-09T15:04:10", "percent_change": 26.6488, "prev_day_close": 18.6500005722046}, {"option": "SNDK261120P01005000", "bid": 136.3, "bid_size": 1.0, "ask": 147.5, "ask_size": 1.0, "iv": 1.0541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0021, "vega": 0.5166, "theta": -2.4828, "rho": -0.1966, "theo": 142.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.25}, {"option": "SNDK261120C01010000", "bid": 23.3, "bid_size": 1.0, "ask": 24.7, "ask_size": 1.0, "iv": 1.0458, "open_interest": 115.0, "volume": 20.0, "delta": 0.2711, "gamma": 0.002, "vega": 0.5102, "theta": -2.442, "rho": 0.0764, "theo": 24.237, "change": 5.46, "open": 15.1, "high": 27.6, "low": 15.1, "tick": "down", "last_trade_price": 23.11, "last_trade_time": "2026-11-09T15:55:13", "percent_change": 30.9348, "prev_day_close": 17.6499996185303}, {"option": "SNDK261120P01010000", "bid": 139.8, "bid_size": 1.0, "ask": 152.2, "ask_size": 1.0, "iv": 1.037, "open_interest": 206.0, "volume": 3.0, "delta": -0.7311, "gamma": 0.002, "vega": 0.508, "theta": -2.4378, "rho": -0.1986, "theo": 146.1777, "change": -46.39, "open": 148.55, "high": 148.55, "low": 147.66, "tick": "down", "last_trade_price": 147.66, "last_trade_time": "2026-11-09T13:27:38", "percent_change": -23.9062, "prev_day_close": 194.050003051758}, {"option": "SNDK261120C01015000", "bid": 21.9, "bid_size": 1.0, "ask": 24.6, "ask_size": 1.0, "iv": 1.0446, "open_interest": 0.0, "volume": 14.0, "delta": 0.2621, "gamma": 0.002, "vega": 0.5014, "theta": -2.397, "rho": 0.0739, "theo": 23.173, "change": 5.85, "open": 16.0, "high": 26.5, "low": 16.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-11-09T15:45:05", "percent_change": 32.0548, "prev_day_close": 18.2499995231628}, {"option": "SNDK261120P01015000", "bid": 148.5, "bid_size": 1.0, "ask": 153.2, "ask_size": 1.0, "iv": 1.0548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.002, "vega": 0.4996, "theta": -2.3923, "rho": -0.2014, "theo": 150.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "SNDK261120C01020000", "bid": 21.3, "bid_size": 1.0, "ask": 22.9, "ask_size": 1.0, "iv": 1.0446, "open_interest": 99.0, "volume": 72.0, "delta": 0.2533, "gamma": 0.002, "vega": 0.4925, "theta": -2.3513, "rho": 0.0715, "theo": 22.1528, "change": 6.55, "open": 15.19, "high": 25.4, "low": 15.19, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-09T15:59:47", "percent_change": 41.3249, "prev_day_close": 15.8499994277954}, {"option": "SNDK261120P01020000", "bid": 149.9, "bid_size": 1.0, "ask": 155.5, "ask_size": 1.0, "iv": 1.0448, "open_interest": 104.0, "volume": 3.0, "delta": -0.7489, "gamma": 0.002, "vega": 0.4892, "theta": -2.3464, "rho": -0.2, "theo": 154.0964, "change": -48.74, "open": 157.1, "high": 157.1, "low": 154.66, "tick": "down", "last_trade_price": 154.66, "last_trade_time": "2026-11-09T13:27:38", "percent_change": -23.9626, "prev_day_close": 203.400001525879}, {"option": "SNDK261120C01025000", "bid": 20.8, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 1.046, "open_interest": 15.0, "volume": 61.0, "delta": 0.2448, "gamma": 0.0019, "vega": 0.4836, "theta": -2.3053, "rho": 0.0691, "theo": 21.1746, "change": 5.73, "open": 14.7, "high": 23.64, "low": 14.7, "tick": "up", "last_trade_price": 21.48, "last_trade_time": "2026-11-09T15:59:43", "percent_change": 36.381, "prev_day_close": 15.75}, {"option": "SNDK261120P01025000", "bid": 157.2, "bid_size": 1.0, "ask": 159.1, "ask_size": 1.0, "iv": 1.0397, "open_interest": 26.0, "volume": 1.0, "delta": -0.7575, "gamma": 0.002, "vega": 0.4799, "theta": -2.2998, "rho": -0.1996, "theo": 158.1244, "change": -57.6, "open": 149.3, "high": 149.3, "low": 149.3, "tick": "down", "last_trade_price": 149.3, "last_trade_time": "2026-11-09T11:02:57", "percent_change": -27.8395, "prev_day_close": 206.900001525879}, {"option": "SNDK261120C01030000", "bid": 19.7, "bid_size": 1.0, "ask": 21.1, "ask_size": 1.0, "iv": 1.0466, "open_interest": 160.0, "volume": 65.0, "delta": 0.2364, "gamma": 0.0019, "vega": 0.4746, "theta": -2.2588, "rho": 0.0669, "theo": 20.2368, "change": 5.4, "open": 14.1, "high": 23.3, "low": 14.1, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T15:15:11", "percent_change": 35.7616, "prev_day_close": 15.0999994277954}, {"option": "SNDK261120P01030000", "bid": 159.5, "bid_size": 1.0, "ask": 164.6, "ask_size": 1.0, "iv": 1.054, "open_interest": 156.0, "volume": 2.0, "delta": -0.7658, "gamma": 0.0019, "vega": 0.4713, "theta": -2.2529, "rho": -0.2024, "theo": 162.1921, "change": -51.55, "open": 162.7, "high": 162.7, "low": 161.1, "tick": "down", "last_trade_price": 161.1, "last_trade_time": "2026-11-09T10:18:48", "percent_change": -24.2417, "prev_day_close": 212.650001525879}, {"option": "SNDK261120C01035000", "bid": 19.1, "bid_size": 1.0, "ask": 19.7, "ask_size": 1.0, "iv": 1.0444, "open_interest": 7.0, "volume": 11.0, "delta": 0.2283, "gamma": 0.0019, "vega": 0.4656, "theta": -2.2122, "rho": 0.0647, "theo": 19.3381, "change": 5.8, "open": 15.7, "high": 22.77, "low": 15.7, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T15:42:29", "percent_change": 40.5594, "prev_day_close": 14.3000001907349}, {"option": "SNDK261120P01035000", "bid": 159.9, "bid_size": 1.0, "ask": 172.5, "ask_size": 1.0, "iv": 1.0431, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0019, "vega": 0.4628, "theta": -2.2058, "rho": -0.205, "theo": 166.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.800003051758}, {"option": "SNDK261120C01040000", "bid": 18.3, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 1.0468, "open_interest": 150.0, "volume": 12.0, "delta": 0.2204, "gamma": 0.0018, "vega": 0.4564, "theta": -2.1654, "rho": 0.0625, "theo": 18.4773, "change": 4.25, "open": 12.6, "high": 21.31, "low": 12.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T15:56:00", "percent_change": 31.8352, "prev_day_close": 13.3500003814697}, {"option": "SNDK261120P01040000", "bid": 167.2, "bid_size": 2.0, "ask": 173.6, "ask_size": 1.0, "iv": 1.051, "open_interest": 127.0, "volume": 1.0, "delta": -0.782, "gamma": 0.0018, "vega": 0.4531, "theta": -2.1586, "rho": -0.2051, "theo": 170.4393, "change": -52.55, "open": 169.0, "high": 169.0, "low": 169.0, "tick": "down", "last_trade_price": 169.0, "last_trade_time": "2026-11-09T10:15:07", "percent_change": -23.7193, "prev_day_close": 221.550003051758}, {"option": "SNDK261120C01045000", "bid": 17.0, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 1.0407, "open_interest": 3.0, "volume": 13.0, "delta": 0.2127, "gamma": 0.0018, "vega": 0.447, "theta": -2.1186, "rho": 0.0603, "theo": 17.6538, "change": 6.85, "open": 11.0, "high": 20.0, "low": 11.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T12:22:13", "percent_change": 52.8957, "prev_day_close": 12.9500002861023}, {"option": "SNDK261120P01045000", "bid": 168.3, "bid_size": 1.0, "ask": 181.2, "ask_size": 1.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0018, "vega": 0.444, "theta": -2.1113, "rho": -0.2084, "theo": 174.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.199996948242}, {"option": "SNDK261120C01050000", "bid": 16.5, "bid_size": 1.0, "ask": 17.3, "ask_size": 1.0, "iv": 1.0462, "open_interest": 443.0, "volume": 316.0, "delta": 0.2053, "gamma": 0.0018, "vega": 0.4375, "theta": -2.0719, "rho": 0.0582, "theo": 16.8664, "change": 4.55, "open": 11.4, "high": 19.95, "low": 11.36, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T15:55:22", "percent_change": 35.1351, "prev_day_close": 12.9500002861023}, {"option": "SNDK261120P01050000", "bid": 177.9, "bid_size": 1.0, "ask": 180.1, "ask_size": 1.0, "iv": 1.047, "open_interest": 334.0, "volume": 11.0, "delta": -0.7972, "gamma": 0.0018, "vega": 0.4347, "theta": -2.0641, "rho": -0.2088, "theo": 178.8334, "change": -62.65, "open": 214.0, "high": 214.0, "low": 168.1, "tick": "down", "last_trade_price": 168.1, "last_trade_time": "2026-11-09T15:31:11", "percent_change": -27.1506, "prev_day_close": 230.75}, {"option": "SNDK261120C01055000", "bid": 15.9, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.0477, "open_interest": 6.0, "volume": 16.0, "delta": 0.198, "gamma": 0.0017, "vega": 0.428, "theta": -2.0252, "rho": 0.0562, "theo": 16.1139, "change": 5.0, "open": 12.7, "high": 19.1, "low": 12.7, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T15:41:21", "percent_change": 42.0168, "prev_day_close": 11.9000000953674}, {"option": "SNDK261120P01055000", "bid": 177.2, "bid_size": 6.0, "ask": 191.0, "ask_size": 13.0, "iv": 1.0695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0017, "vega": 0.423, "theta": -2.0174, "rho": -0.2077, "theo": 183.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.950004577637}, {"option": "SNDK261120C01060000", "bid": 14.8, "bid_size": 1.0, "ask": 15.8, "ask_size": 1.0, "iv": 1.0533, "open_interest": 108.0, "volume": 18.0, "delta": 0.191, "gamma": 0.0017, "vega": 0.4187, "theta": -1.9788, "rho": 0.0542, "theo": 15.3947, "change": 4.55, "open": 14.0, "high": 18.0, "low": 13.2, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T15:32:26", "percent_change": 38.3966, "prev_day_close": 11.8499999046326}, {"option": "SNDK261120P01060000", "bid": 181.4, "bid_size": 63.0, "ask": 189.2, "ask_size": 6.0, "iv": 0.9945, "open_interest": 251.0, "volume": 1.0, "delta": -0.8116, "gamma": 0.0017, "vega": 0.4138, "theta": -1.9706, "rho": -0.2055, "theo": 187.373, "change": -61.35, "open": 178.6, "high": 178.6, "low": 178.6, "tick": "down", "last_trade_price": 178.6, "last_trade_time": "2026-11-09T11:48:52", "percent_change": -25.5678, "prev_day_close": 239.949996948242}, {"option": "SNDK261120C01065000", "bid": 14.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.0512, "open_interest": 6.0, "volume": 26.0, "delta": 0.1842, "gamma": 0.0016, "vega": 0.4095, "theta": -1.9326, "rho": 0.0523, "theo": 14.7073, "change": 2.5, "open": 11.2, "high": 17.1, "low": 10.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T14:47:10", "percent_change": 23.1481, "prev_day_close": 10.8000001907349}, {"option": "SNDK261120P01065000", "bid": 186.0, "bid_size": 7.0, "ask": 198.1, "ask_size": 7.0, "iv": 1.0553, "open_interest": 0.0, "volume": 1.0, "delta": -0.8184, "gamma": 0.0016, "vega": 0.405, "theta": -1.9241, "rho": -0.2084, "theo": 191.6917, "change": -52.06, "open": 189.94, "high": 189.94, "low": 189.94, "tick": "down", "last_trade_price": 189.94, "last_trade_time": "2026-11-09T10:57:09", "percent_change": -21.5124, "prev_day_close": 242.0}, {"option": "SNDK261120C01070000", "bid": 13.8, "bid_size": 1.0, "ask": 14.3, "ask_size": 4.0, "iv": 1.0482, "open_interest": 173.0, "volume": 61.0, "delta": 0.1776, "gamma": 0.0016, "vega": 0.4003, "theta": -1.8868, "rho": 0.0505, "theo": 14.0504, "change": 3.4, "open": 10.18, "high": 16.3, "low": 9.4, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-11-09T15:52:46", "percent_change": 32.5359, "prev_day_close": 10.4499998092651}, {"option": "SNDK261120P01070000", "bid": 191.9, "bid_size": 25.0, "ask": 199.0, "ask_size": 12.0, "iv": 1.0319, "open_interest": 294.0, "volume": 9.0, "delta": -0.8251, "gamma": 0.0016, "vega": 0.3965, "theta": -1.878, "rho": -0.2086, "theo": 196.039, "change": -58.97, "open": 196.16, "high": 196.16, "low": 189.63, "tick": "down", "last_trade_price": 189.63, "last_trade_time": "2026-11-09T15:13:59", "percent_change": -23.7208, "prev_day_close": 248.599998474121}, {"option": "SNDK261120C01075000", "bid": 12.9, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 1.0482, "open_interest": 45.0, "volume": 31.0, "delta": 0.1711, "gamma": 0.0016, "vega": 0.3911, "theta": -1.8414, "rho": 0.0487, "theo": 13.4231, "change": 1.85, "open": 10.6, "high": 15.6, "low": 10.6, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-09T15:05:59", "percent_change": 17.619, "prev_day_close": 10.5}, {"option": "SNDK261120P01075000", "bid": 194.7, "bid_size": 6.0, "ask": 208.4, "ask_size": 6.0, "iv": 1.0765, "open_interest": 1.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0016, "vega": 0.3866, "theta": -1.8323, "rho": -0.2097, "theo": 200.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-11-06T10:09:31", "percent_change": 0.0, "prev_day_close": 251.799995422363}, {"option": "SNDK261120C01080000", "bid": 12.6, "bid_size": 30.0, "ask": 13.0, "ask_size": 1.0, "iv": 1.0462, "open_interest": 734.0, "volume": 39.0, "delta": 0.165, "gamma": 0.0015, "vega": 0.3818, "theta": -1.7965, "rho": 0.047, "theo": 12.8245, "change": 2.38, "open": 8.0, "high": 15.0, "low": 8.0, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-11-09T15:52:46", "percent_change": 23.2195, "prev_day_close": 10.25}, {"option": "SNDK261120P01080000", "bid": 199.4, "bid_size": 120.0, "ask": 212.7, "ask_size": 122.0, "iv": 1.0803, "open_interest": 635.0, "volume": 5.0, "delta": -0.8378, "gamma": 0.0015, "vega": 0.3777, "theta": -1.7871, "rho": -0.2125, "theo": 204.8218, "change": -54.95, "open": 242.85, "high": 242.85, "low": 195.79, "tick": "up", "last_trade_price": 201.4, "last_trade_time": "2026-11-09T15:45:39", "percent_change": -21.4355, "prev_day_close": 256.349998474121}, {"option": "SNDK261120C01085000", "bid": 12.1, "bid_size": 1.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.0501, "open_interest": 26.0, "volume": 44.0, "delta": 0.159, "gamma": 0.0015, "vega": 0.3725, "theta": -1.7521, "rho": 0.0452, "theo": 12.2537, "change": 3.05, "open": 12.4, "high": 13.7, "low": 10.5, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T15:18:10", "percent_change": 32.973, "prev_day_close": 9.25}, {"option": "SNDK261120P01085000", "bid": 203.6, "bid_size": 6.0, "ask": 217.2, "ask_size": 8.0, "iv": 1.0796, "open_interest": 1.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0015, "vega": 0.3688, "theta": -1.7425, "rho": -0.2104, "theo": 209.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.88, "last_trade_time": "2026-11-06T15:58:58", "percent_change": 0.0, "prev_day_close": 261.350006103516}, {"option": "SNDK261120C01090000", "bid": 11.4, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.048, "open_interest": 88.0, "volume": 17.0, "delta": 0.1532, "gamma": 0.0014, "vega": 0.3634, "theta": -1.7083, "rho": 0.0436, "theo": 11.7096, "change": 3.45, "open": 12.3, "high": 13.8, "low": 10.1, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T15:44:25", "percent_change": 38.9831, "prev_day_close": 8.84999990463257}, {"option": "SNDK261120P01090000", "bid": 210.3, "bid_size": 18.0, "ask": 221.7, "ask_size": 46.0, "iv": 1.1114, "open_interest": 221.0, "volume": 2.0, "delta": -0.8496, "gamma": 0.0015, "vega": 0.3574, "theta": -1.6988, "rho": -0.2093, "theo": 213.715, "change": -61.28, "open": 212.1, "high": 212.1, "low": 204.32, "tick": "down", "last_trade_price": 204.32, "last_trade_time": "2026-11-09T15:18:08", "percent_change": -23.0723, "prev_day_close": 265.600006103516}, {"option": "SNDK261120C01095000", "bid": 11.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 1.0494, "open_interest": 4.0, "volume": 1.0, "delta": 0.1476, "gamma": 0.0014, "vega": 0.3545, "theta": -1.6652, "rho": 0.042, "theo": 11.1907, "change": 2.65, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T10:56:14", "percent_change": 30.9942, "prev_day_close": 8.54999995231628}, {"option": "SNDK261120P01095000", "bid": 212.2, "bid_size": 7.0, "ask": 226.2, "ask_size": 8.0, "iv": 1.0789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0014, "vega": 0.3483, "theta": -1.6556, "rho": -0.2073, "theo": 218.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.349990844727}, {"option": "SNDK261120C01100000", "bid": 10.5, "bid_size": 2.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.0517, "open_interest": 1718.0, "volume": 928.0, "delta": 0.1422, "gamma": 0.0014, "vega": 0.3458, "theta": -1.6226, "rho": 0.0405, "theo": 10.6959, "change": 2.6, "open": 6.6, "high": 13.0, "low": 6.21, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:59:34", "percent_change": 31.7073, "prev_day_close": 8.19999980926514}, {"option": "SNDK261120P01100000", "bid": 218.5, "bid_size": 42.0, "ask": 230.7, "ask_size": 182.0, "iv": 1.1055, "open_interest": 930.0, "volume": 22.0, "delta": -0.8607, "gamma": 0.0014, "vega": 0.3395, "theta": -1.6128, "rho": -0.2085, "theo": 222.716, "change": -55.6, "open": 254.22, "high": 254.22, "low": 219.9, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-11-09T15:45:24", "percent_change": -20.1012, "prev_day_close": 276.599990844727}, {"option": "SNDK261120C01105000", "bid": 10.1, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 1.0504, "open_interest": 36.0, "volume": 12.0, "delta": 0.137, "gamma": 0.0013, "vega": 0.3372, "theta": -1.5808, "rho": 0.0391, "theo": 10.2239, "change": 1.97, "open": 8.0, "high": 11.55, "low": 8.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-11-09T15:15:40", "percent_change": 23.5928, "prev_day_close": 8.34999990463257}, {"option": "SNDK261120P01105000", "bid": 222.3, "bid_size": 6.0, "ask": 235.3, "ask_size": 7.0, "iv": 1.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0014, "vega": 0.3318, "theta": -1.5707, "rho": -0.2104, "theo": 227.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "SNDK261120C01110000", "bid": 9.6, "bid_size": 2.0, "ask": 9.9, "ask_size": 1.0, "iv": 1.053, "open_interest": 233.0, "volume": 53.0, "delta": 0.132, "gamma": 0.0013, "vega": 0.3287, "theta": -1.5398, "rho": 0.0377, "theo": 9.774, "change": 3.3, "open": 6.55, "high": 11.4, "low": 6.55, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:31:17", "percent_change": 44.0, "prev_day_close": 7.5}, {"option": "SNDK261120P01110000", "bid": 227.1, "bid_size": 10.0, "ask": 239.8, "ask_size": 89.0, "iv": 1.1033, "open_interest": 122.0, "volume": 3.0, "delta": -0.8711, "gamma": 0.0013, "vega": 0.3229, "theta": -1.5296, "rho": -0.2096, "theo": 231.805, "change": -64.11, "open": 235.0, "high": 237.44, "low": 220.34, "tick": "down", "last_trade_price": 220.34, "last_trade_time": "2026-11-09T11:53:07", "percent_change": -22.5382, "prev_day_close": 284.449996948242}, {"option": "SNDK261120C01115000", "bid": 9.2, "bid_size": 1.0, "ask": 9.6, "ask_size": 1.0, "iv": 1.0534, "open_interest": 6.0, "volume": 24.0, "delta": 0.1271, "gamma": 0.0013, "vega": 0.3202, "theta": -1.4995, "rho": 0.0363, "theo": 9.3452, "change": 2.55, "open": 6.0, "high": 10.7, "low": 6.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:46:13", "percent_change": 34.2282, "prev_day_close": 7.45000004768372}, {"option": "SNDK261120P01115000", "bid": 230.5, "bid_size": 6.0, "ask": 244.4, "ask_size": 8.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0013, "vega": 0.3144, "theta": -1.4893, "rho": -0.2102, "theo": 236.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.949996948242}, {"option": "SNDK261120C01120000", "bid": 8.8, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.0549, "open_interest": 262.0, "volume": 46.0, "delta": 0.1224, "gamma": 0.0012, "vega": 0.3118, "theta": -1.46, "rho": 0.035, "theo": 8.937, "change": 1.7, "open": 5.93, "high": 10.52, "low": 5.93, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T15:45:04", "percent_change": 22.0779, "prev_day_close": 7.69999980926514}, {"option": "SNDK261120P01120000", "bid": 237.8, "bid_size": 15.0, "ask": 247.4, "ask_size": 97.0, "iv": 1.1075, "open_interest": 247.0, "volume": 4.0, "delta": -0.8807, "gamma": 0.0012, "vega": 0.3066, "theta": -1.4498, "rho": -0.2126, "theo": 240.978, "change": -52.9, "open": 245.2, "high": 245.2, "low": 241.0, "tick": "down", "last_trade_price": 241.0, "last_trade_time": "2026-11-09T13:40:19", "percent_change": -17.9993, "prev_day_close": 293.899993896484}, {"option": "SNDK261120C01125000", "bid": 8.4, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.0575, "open_interest": 40.0, "volume": 45.0, "delta": 0.1179, "gamma": 0.0012, "vega": 0.3036, "theta": -1.4213, "rho": 0.0337, "theo": 8.5483, "change": 1.15, "open": 6.69, "high": 10.1, "low": 6.69, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:45:03", "percent_change": 14.6497, "prev_day_close": 7.85000014305115}, {"option": "SNDK261120P01125000", "bid": 241.0, "bid_size": 6.0, "ask": 252.7, "ask_size": 6.0, "iv": 1.0986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0012, "vega": 0.2977, "theta": -1.4111, "rho": -0.2074, "theo": 245.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.650009155273}, {"option": "SNDK261120C01130000", "bid": 8.0, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 1.0579, "open_interest": 223.0, "volume": 29.0, "delta": 0.1136, "gamma": 0.0012, "vega": 0.2955, "theta": -1.3834, "rho": 0.0324, "theo": 8.1783, "change": 1.7, "open": 5.8, "high": 9.6, "low": 5.8, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T15:52:50", "percent_change": 26.5625, "prev_day_close": 6.40000009536743}, {"option": "SNDK261120P01130000", "bid": 247.1, "bid_size": 45.0, "ask": 257.5, "ask_size": 92.0, "iv": 1.1271, "open_interest": 311.0, "volume": 79.0, "delta": -0.8896, "gamma": 0.0012, "vega": 0.2874, "theta": -1.3734, "rho": -0.2063, "theo": 250.2312, "change": -68.5, "open": 253.2, "high": 254.75, "low": 235.1, "tick": "no_change", "last_trade_price": 235.1, "last_trade_time": "2026-11-09T15:30:29", "percent_change": -22.5626, "prev_day_close": 303.599990844727}, {"option": "SNDK261120C01135000", "bid": 7.7, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.0594, "open_interest": 28.0, "volume": 9.0, "delta": 0.1094, "gamma": 0.0011, "vega": 0.2877, "theta": -1.3464, "rho": 0.0312, "theo": 7.826, "change": 0.45, "open": 6.2, "high": 8.3, "low": 6.2, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T15:10:17", "percent_change": 6.56934, "prev_day_close": 6.85000014305115}, {"option": "SNDK261120P01135000", "bid": 250.2, "bid_size": 6.0, "ask": 262.4, "ask_size": 6.0, "iv": 1.1091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0012, "vega": 0.2797, "theta": -1.3362, "rho": -0.2024, "theo": 254.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.400009155273}, {"option": "SNDK261120C01140000", "bid": 7.4, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 1.0622, "open_interest": 207.0, "volume": 72.0, "delta": 0.1054, "gamma": 0.0011, "vega": 0.2801, "theta": -1.3102, "rho": 0.0301, "theo": 7.4903, "change": 1.21, "open": 5.0, "high": 8.1, "low": 5.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 19.2063, "prev_day_close": 6.30000019073486}, {"option": "SNDK261120P01140000", "bid": 254.2, "bid_size": 26.0, "ask": 266.9, "ask_size": 71.0, "iv": 1.0975, "open_interest": 227.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0011, "vega": 0.2721, "theta": -1.2997, "rho": -0.2043, "theo": 259.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.73, "last_trade_time": "2026-11-06T12:09:14", "percent_change": 0.0, "prev_day_close": 313.149993896484}, {"option": "SNDK261120C01145000", "bid": 7.0, "bid_size": 2.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.0627, "open_interest": 16.0, "volume": 9.0, "delta": 0.1016, "gamma": 0.0011, "vega": 0.2728, "theta": -1.2748, "rho": 0.029, "theo": 7.1704, "change": 1.5, "open": 5.7, "high": 7.52, "low": 5.7, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T15:15:15", "percent_change": 26.7857, "prev_day_close": 5.59999990463257}, {"option": "SNDK261120P01145000", "bid": 258.8, "bid_size": 6.0, "ask": 272.1, "ask_size": 5.0, "iv": 1.1076, "open_interest": 0.0, "volume": 2.0, "delta": -0.9018, "gamma": 0.0011, "vega": 0.2656, "theta": -1.2641, "rho": -0.2058, "theo": 264.2455, "change": -54.85, "open": 262.85, "high": 262.85, "low": 262.85, "tick": "down", "last_trade_price": 262.85, "last_trade_time": "2026-11-09T10:56:52", "percent_change": -17.2647, "prev_day_close": 317.699996948242}, {"option": "SNDK261120C01150000", "bid": 6.7, "bid_size": 11.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.0645, "open_interest": 1153.0, "volume": 138.0, "delta": 0.0979, "gamma": 0.001, "vega": 0.2655, "theta": -1.2403, "rho": 0.028, "theo": 6.8657, "change": 1.4, "open": 5.0, "high": 8.2, "low": 4.19, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:52:50", "percent_change": 25.9259, "prev_day_close": 5.40000009536743}, {"option": "SNDK261120P01150000", "bid": 264.6, "bid_size": 51.0, "ask": 277.1, "ask_size": 105.0, "iv": 1.1351, "open_interest": 1524.0, "volume": 13.0, "delta": -0.9055, "gamma": 0.0011, "vega": 0.2577, "theta": -1.2296, "rho": -0.2032, "theo": 268.9471, "change": -67.04, "open": 272.1, "high": 273.58, "low": 256.76, "tick": "down", "last_trade_price": 256.76, "last_trade_time": "2026-11-09T12:16:10", "percent_change": -20.7041, "prev_day_close": 323.799987792969}, {"option": "SNDK261120C01155000", "bid": 6.5, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 1.0658, "open_interest": 13.0, "volume": 13.0, "delta": 0.0943, "gamma": 0.001, "vega": 0.2583, "theta": -1.2067, "rho": 0.027, "theo": 6.5756, "change": 1.81, "open": 3.8, "high": 7.15, "low": 3.8, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-09T15:45:01", "percent_change": 35.1456, "prev_day_close": 5.14999985694885}, {"option": "SNDK261120P01155000", "bid": 268.0, "bid_size": 6.0, "ask": 281.2, "ask_size": 6.0, "iv": 1.1032, "open_interest": 1.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.001, "vega": 0.2503, "theta": -1.1961, "rho": -0.2028, "theo": 273.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.47, "last_trade_time": "2026-11-06T12:11:41", "percent_change": 0.0, "prev_day_close": 327.549987792969}, {"option": "SNDK261120C01160000", "bid": 6.2, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 1.0686, "open_interest": 279.0, "volume": 19.0, "delta": 0.0909, "gamma": 0.001, "vega": 0.2512, "theta": -1.1739, "rho": 0.026, "theo": 6.2995, "change": 1.85, "open": 4.7, "high": 6.8, "low": 4.7, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:46:13", "percent_change": 37.3737, "prev_day_close": 4.95000004768372}, {"option": "SNDK261120P01160000", "bid": 272.8, "bid_size": 92.0, "ask": 286.6, "ask_size": 88.0, "iv": 1.1201, "open_interest": 347.0, "volume": 7.0, "delta": -0.9127, "gamma": 0.001, "vega": 0.2439, "theta": -1.1636, "rho": -0.2047, "theo": 278.3934, "change": -59.14, "open": 276.73, "high": 285.1, "low": 267.67, "tick": "up", "last_trade_price": 273.96, "last_trade_time": "2026-11-09T15:40:31", "percent_change": -17.7544, "prev_day_close": 333.100006103516}, {"option": "SNDK261120C01165000", "bid": 5.9, "bid_size": 10.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.071, "open_interest": 0.0, "volume": 4.0, "delta": 0.0876, "gamma": 0.001, "vega": 0.2443, "theta": -1.142, "rho": 0.025, "theo": 6.0366, "change": 1.2, "open": 4.5, "high": 6.1, "low": 4.5, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:58:37", "percent_change": 24.4898, "prev_day_close": 4.90000009536743}, {"option": "SNDK261120P01165000", "bid": 277.5, "bid_size": 6.0, "ask": 290.7, "ask_size": 5.0, "iv": 1.11, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.001, "vega": 0.2375, "theta": -1.1319, "rho": -0.1965, "theo": 283.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "SNDK261120C01170000", "bid": 5.7, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 1.0729, "open_interest": 163.0, "volume": 25.0, "delta": 0.0844, "gamma": 0.0009, "vega": 0.2375, "theta": -1.1109, "rho": 0.0241, "theo": 5.7865, "change": 0.65, "open": 4.0, "high": 5.4, "low": 4.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:56:46", "percent_change": 14.2857, "prev_day_close": 4.54999995231628}, {"option": "SNDK261120P01170000", "bid": 283.1, "bid_size": 32.0, "ask": 295.2, "ask_size": 65.0, "iv": 1.1248, "open_interest": 201.0, "volume": 1.0, "delta": -0.9192, "gamma": 0.001, "vega": 0.2281, "theta": -1.1007, "rho": -0.1956, "theo": 287.8929, "change": -67.7, "open": 274.15, "high": 274.15, "low": 274.15, "tick": "down", "last_trade_price": 274.15, "last_trade_time": "2026-11-09T11:56:38", "percent_change": -19.804, "prev_day_close": 341.849990844727}, {"option": "SNDK261120C01175000", "bid": 5.4, "bid_size": 5.0, "ask": 5.7, "ask_size": 1.0, "iv": 1.0744, "open_interest": 22.0, "volume": 12.0, "delta": 0.0814, "gamma": 0.0009, "vega": 0.231, "theta": -1.0807, "rho": 0.0232, "theo": 5.5484, "change": 1.26, "open": 4.49, "high": 5.75, "low": 4.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-09T15:39:07", "percent_change": 28.3146, "prev_day_close": 4.45000004768372}, {"option": "SNDK261120P01175000", "bid": 287.5, "bid_size": 6.0, "ask": 300.2, "ask_size": 6.0, "iv": 1.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0009, "vega": 0.2212, "theta": -1.0703, "rho": -0.195, "theo": 292.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.150009155273}, {"option": "SNDK261120C01180000", "bid": 5.2, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.0754, "open_interest": 425.0, "volume": 35.0, "delta": 0.0785, "gamma": 0.0009, "vega": 0.2247, "theta": -1.0512, "rho": 0.0224, "theo": 5.3216, "change": 0.3, "open": 3.8, "high": 5.6, "low": 3.8, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T14:20:46", "percent_change": 6.97675, "prev_day_close": 4.29999995231628}, {"option": "SNDK261120P01180000", "bid": 294.7, "bid_size": 8.0, "ask": 304.8, "ask_size": 55.0, "iv": 1.1736, "open_interest": 294.0, "volume": 3.0, "delta": -0.9253, "gamma": 0.0009, "vega": 0.2144, "theta": -1.0406, "rho": -0.193, "theo": 297.4451, "change": -53.3, "open": 298.0, "high": 298.0, "low": 297.85, "tick": "down", "last_trade_price": 297.85, "last_trade_time": "2026-11-09T15:01:18", "percent_change": -15.1787, "prev_day_close": 351.149993896484}, {"option": "SNDK261120C01185000", "bid": 5.0, "bid_size": 5.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.0782, "open_interest": 7.0, "volume": 4.0, "delta": 0.0756, "gamma": 0.0008, "vega": 0.2186, "theta": -1.0226, "rho": 0.0216, "theo": 5.1054, "change": 0.4, "open": 3.7, "high": 5.0, "low": 3.7, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:15:48", "percent_change": 9.7561, "prev_day_close": 4.10000002384186}, {"option": "SNDK261120P01185000", "bid": 296.7, "bid_size": 6.0, "ask": 310.1, "ask_size": 6.0, "iv": 1.1315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0009, "vega": 0.2088, "theta": -1.0115, "rho": -0.1946, "theo": 302.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.599990844727}, {"option": "SNDK261120C01190000", "bid": 4.8, "bid_size": 7.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.083, "open_interest": 243.0, "volume": 59.0, "delta": 0.073, "gamma": 0.0008, "vega": 0.2127, "theta": -0.9948, "rho": 0.0209, "theo": 4.8994, "change": 0.55, "open": 3.5, "high": 5.65, "low": 3.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:11:33", "percent_change": 13.924, "prev_day_close": 3.95000004768372}, {"option": "SNDK261120P01190000", "bid": 304.1, "bid_size": 15.0, "ask": 314.4, "ask_size": 62.0, "iv": 1.1791, "open_interest": 299.0, "volume": 16.0, "delta": -0.9309, "gamma": 0.0008, "vega": 0.2037, "theta": -0.9833, "rho": -0.1948, "theo": 307.0377, "change": -55.38, "open": 311.65, "high": 311.65, "low": 303.7, "tick": "no_change", "last_trade_price": 305.57, "last_trade_time": "2026-11-09T14:46:33", "percent_change": -15.3428, "prev_day_close": 360.950012207031}, {"option": "SNDK261120C01195000", "bid": 4.6, "bid_size": 4.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.085, "open_interest": 4.0, "volume": 8.0, "delta": 0.0704, "gamma": 0.0008, "vega": 0.2069, "theta": -0.9678, "rho": 0.0201, "theo": 4.703, "change": 0.15, "open": 3.4, "high": 4.9, "low": 3.4, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T13:23:30", "percent_change": 3.94737, "prev_day_close": 3.79999995231628}, {"option": "SNDK261120P01195000", "bid": 306.3, "bid_size": 6.0, "ask": 319.4, "ask_size": 6.0, "iv": 1.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0008, "vega": 0.197, "theta": -0.956, "rho": -0.1906, "theo": 311.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.650009155273}, {"option": "SNDK261120C01200000", "bid": 4.4, "bid_size": 10.0, "ask": 4.6, "ask_size": 1.0, "iv": 1.0842, "open_interest": 1500.0, "volume": 525.0, "delta": 0.0679, "gamma": 0.0008, "vega": 0.2013, "theta": -0.9416, "rho": 0.0194, "theo": 4.5159, "change": 1.0, "open": 4.92, "high": 5.4, "low": 2.8, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:59:30", "percent_change": 27.7778, "prev_day_close": 3.60000002384186}, {"option": "SNDK261120P01200000", "bid": 311.5, "bid_size": 113.0, "ask": 325.0, "ask_size": 76.0, "iv": 1.1614, "open_interest": 1394.0, "volume": 18.0, "delta": -0.936, "gamma": 0.0008, "vega": 0.1909, "theta": -0.9298, "rho": -0.1882, "theo": 316.6692, "change": -65.79, "open": 364.0, "high": 365.36, "low": 305.71, "tick": "down", "last_trade_price": 305.71, "last_trade_time": "2026-11-09T15:31:42", "percent_change": -17.7093, "prev_day_close": 371.5}, {"option": "SNDK261120C01210000", "bid": 4.1, "bid_size": 26.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0939, "open_interest": 188.0, "volume": 14.0, "delta": 0.0632, "gamma": 0.0007, "vega": 0.1902, "theta": -0.8914, "rho": 0.0181, "theo": 4.1679, "change": 0.6, "open": 3.9, "high": 4.65, "low": 3.69, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:56:09", "percent_change": 17.6471, "prev_day_close": 3.39999997615814}, {"option": "SNDK261120P01210000", "bid": 323.6, "bid_size": 11.0, "ask": 333.7, "ask_size": 56.0, "iv": 1.2029, "open_interest": 192.0, "volume": 14.0, "delta": -0.9409, "gamma": 0.0008, "vega": 0.1809, "theta": -0.8804, "rho": -0.1911, "theo": 326.3346, "change": -59.05, "open": 329.34, "high": 330.3, "low": 320.9, "tick": "down", "last_trade_price": 320.9, "last_trade_time": "2026-11-09T15:46:07", "percent_change": -15.5415, "prev_day_close": 379.950012207031}, {"option": "SNDK261120C01220000", "bid": 3.8, "bid_size": 4.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.097, "open_interest": 332.0, "volume": 29.0, "delta": 0.0589, "gamma": 0.0007, "vega": 0.1799, "theta": -0.8442, "rho": 0.0168, "theo": 3.852, "change": 0.75, "open": 2.9, "high": 4.54, "low": 2.9, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:26:29", "percent_change": 23.0769, "prev_day_close": 3.25}, {"option": "SNDK261120P01220000", "bid": 330.6, "bid_size": 105.0, "ask": 343.4, "ask_size": 64.0, "iv": 1.1481, "open_interest": 343.0, "volume": 16.0, "delta": -0.9453, "gamma": 0.0007, "vega": 0.1668, "theta": -0.8328, "rho": -0.1799, "theo": 336.0354, "change": -59.65, "open": 333.29, "high": 333.29, "low": 327.9, "tick": "no_change", "last_trade_price": 330.4, "last_trade_time": "2026-11-09T15:46:08", "percent_change": -15.2929, "prev_day_close": 390.050003051758}, {"option": "SNDK261120C01230000", "bid": 3.5, "bid_size": 5.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.1043, "open_interest": 406.0, "volume": 12.0, "delta": 0.0549, "gamma": 0.0006, "vega": 0.1703, "theta": -0.7998, "rho": 0.0157, "theo": 3.5647, "change": 0.1, "open": 3.7, "high": 4.3, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:16:41", "percent_change": 3.33333, "prev_day_close": 3.0}, {"option": "SNDK261120P01230000", "bid": 343.2, "bid_size": 11.0, "ask": 353.1, "ask_size": 70.0, "iv": 1.2273, "open_interest": 221.0, "volume": 17.0, "delta": -0.9493, "gamma": 0.0007, "vega": 0.1576, "theta": -0.7874, "rho": -0.1771, "theo": 345.7658, "change": -51.86, "open": 337.1, "high": 348.29, "low": 332.85, "tick": "up", "last_trade_price": 348.29, "last_trade_time": "2026-11-09T15:58:49", "percent_change": -12.9601, "prev_day_close": 400.149993896484}, {"option": "SNDK261120C01240000", "bid": 3.2, "bid_size": 14.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.1073, "open_interest": 266.0, "volume": 17.0, "delta": 0.0513, "gamma": 0.0006, "vega": 0.1613, "theta": -0.758, "rho": 0.0147, "theo": 3.303, "change": 0.525, "open": 2.5, "high": 3.72, "low": 2.5, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:36:03", "percent_change": 18.2609, "prev_day_close": 2.875}, {"option": "SNDK261120P01240000", "bid": 351.2, "bid_size": 14.0, "ask": 363.9, "ask_size": 107.0, "iv": 1.2212, "open_interest": 431.0, "volume": 12.0, "delta": -0.953, "gamma": 0.0006, "vega": 0.1499, "theta": -0.7445, "rho": -0.1795, "theo": 355.5194, "change": -55.9, "open": 391.33, "high": 391.33, "low": 342.71, "tick": "up", "last_trade_price": 353.25, "last_trade_time": "2026-11-09T13:48:22", "percent_change": -13.6625, "prev_day_close": 409.149993896484}, {"option": "SNDK261120C01250000", "bid": 2.5, "bid_size": 99.0, "ask": 3.5, "ask_size": 55.0, "iv": 1.1053, "open_interest": 899.0, "volume": 55.0, "delta": 0.0479, "gamma": 0.0006, "vega": 0.1528, "theta": -0.7187, "rho": 0.0137, "theo": 3.0644, "change": 0.9, "open": 2.06, "high": 3.6, "low": 1.66, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:55:20", "percent_change": 34.6154, "prev_day_close": 2.59999990463257}, {"option": "SNDK261120P01250000", "bid": 363.5, "bid_size": 6.0, "ask": 373.7, "ask_size": 97.0, "iv": 1.2937, "open_interest": 1118.0, "volume": 50.0, "delta": -0.9565, "gamma": 0.0006, "vega": 0.1399, "theta": -0.7038, "rho": -0.1683, "theo": 365.2964, "change": -63.14, "open": 400.08, "high": 400.08, "low": 351.04, "tick": "up", "last_trade_price": 356.56, "last_trade_time": "2026-11-09T15:36:53", "percent_change": -15.0441, "prev_day_close": 419.699996948242}, {"option": "SNDK261120C01260000", "bid": 1.95, "bid_size": 79.0, "ask": 3.3, "ask_size": 45.0, "iv": 1.099, "open_interest": 834.0, "volume": 41.0, "delta": 0.0448, "gamma": 0.0006, "vega": 0.1446, "theta": -0.6818, "rho": 0.0128, "theo": 2.847, "change": 0.6, "open": 2.0, "high": 3.41, "low": 2.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:30:04", "percent_change": 24.0, "prev_day_close": 2.5}, {"option": "SNDK261120P01260000", "bid": 372.4, "bid_size": 14.0, "ask": 382.5, "ask_size": 26.0, "iv": 1.2604, "open_interest": 247.0, "volume": 6.0, "delta": -0.9597, "gamma": 0.0006, "vega": 0.1315, "theta": -0.6678, "rho": -0.1678, "theo": 375.0954, "change": -62.17, "open": 409.78, "high": 409.78, "low": 366.88, "tick": "up", "last_trade_price": 367.53, "last_trade_time": "2026-11-09T15:38:18", "percent_change": -14.4682, "prev_day_close": 429.699996948242}, {"option": "SNDK261120C01270000", "bid": 0.75, "bid_size": 170.0, "ask": 4.6, "ask_size": 169.0, "iv": 1.1224, "open_interest": 146.0, "volume": 6.0, "delta": 0.0419, "gamma": 0.0005, "vega": 0.1369, "theta": -0.6472, "rho": 0.012, "theo": 2.6487, "change": 0.345, "open": 2.6, "high": 2.9, "low": 2.5, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T15:33:30", "percent_change": 14.5263, "prev_day_close": 2.375}, {"option": "SNDK261120P01270000", "bid": 382.5, "bid_size": 15.0, "ask": 392.3, "ask_size": 98.0, "iv": 1.2796, "open_interest": 244.0, "volume": 5.0, "delta": -0.9627, "gamma": 0.0005, "vega": 0.123, "theta": -0.6334, "rho": -0.1563, "theo": 384.9127, "change": -63.71, "open": 375.54, "high": 375.59, "low": 375.35, "tick": "up", "last_trade_price": 375.59, "last_trade_time": "2026-11-09T15:16:35", "percent_change": -14.5026, "prev_day_close": 439.299987792969}, {"option": "SNDK261120C01280000", "bid": 2.25, "bid_size": 36.0, "ask": 3.3, "ask_size": 129.0, "iv": 1.1493, "open_interest": 157.0, "volume": 11.0, "delta": 0.0392, "gamma": 0.0005, "vega": 0.1298, "theta": -0.6147, "rho": 0.0112, "theo": 2.4675, "change": 0.3, "open": 2.87, "high": 3.4, "low": 2.15, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:55:28", "percent_change": 13.9535, "prev_day_close": 2.15000003576279}, {"option": "SNDK261120P01280000", "bid": 392.2, "bid_size": 17.0, "ask": 402.2, "ask_size": 44.0, "iv": 1.2903, "open_interest": 482.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0005, "vega": 0.1147, "theta": -0.6001, "rho": -0.1563, "theo": 394.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 448.43, "last_trade_time": "2026-11-06T15:38:26", "percent_change": 0.0, "prev_day_close": 449.550003051758}, {"option": "SNDK261120C01290000", "bid": 1.2, "bid_size": 206.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.0968, "open_interest": 185.0, "volume": 132.0, "delta": 0.0368, "gamma": 0.0005, "vega": 0.1232, "theta": -0.5842, "rho": 0.0105, "theo": 2.3017, "change": -0.245, "open": 2.45, "high": 2.54, "low": 1.92, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T14:34:53", "percent_change": -11.0112, "prev_day_close": 2.22500002384186}, {"option": "SNDK261120P01290000", "bid": 399.4, "bid_size": 15.0, "ask": 412.0, "ask_size": 42.0, "iv": 1.2197, "open_interest": 336.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0005, "vega": 0.1081, "theta": -0.5686, "rho": -0.1556, "theo": 404.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 455.01, "last_trade_time": "2026-11-06T12:34:25", "percent_change": 0.0, "prev_day_close": 459.449996948242}, {"option": "SNDK261120C01295000", "bid": 1.25, "bid_size": 144.0, "ask": 3.4, "ask_size": 171.0, "iv": 1.1432, "open_interest": 121.0, "volume": 272.0, "delta": 0.0356, "gamma": 0.0004, "vega": 0.1201, "theta": -0.5696, "rho": 0.0102, "theo": 2.2241, "change": 0.125, "open": 2.42, "high": 2.5, "low": 2.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:57:24", "percent_change": 5.88235, "prev_day_close": 2.125}, {"option": "SNDK261120P01295000", "bid": 404.6, "bid_size": 37.0, "ask": 413.5, "ask_size": 10.0, "iv": 1.0825, "open_interest": 128.0, "volume": 2.0, "delta": -0.9691, "gamma": 0.0005, "vega": 0.1058, "theta": -0.5535, "rho": -0.1564, "theo": 409.5317, "change": -55.1, "open": 450.8, "high": 450.8, "low": 409.0, "tick": "down", "last_trade_price": 409.0, "last_trade_time": "2026-11-09T10:00:07", "percent_change": -11.8724, "prev_day_close": 464.100006103516}, {"option": "SNDK261120C01300000", "bid": 1.5, "bid_size": 69.0, "ask": 2.5, "ask_size": 2.0, "iv": 1.1175, "open_interest": 959.0, "volume": 294.0, "delta": 0.0345, "gamma": 0.0004, "vega": 0.117, "theta": -0.5555, "rho": 0.0099, "theo": 2.1497, "change": 0.175, "open": 1.5, "high": 2.9, "low": 1.5, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:58:27", "percent_change": 8.86076, "prev_day_close": 1.97500002384186}, {"option": "SNDK261120P01300000", "bid": 409.3, "bid_size": 77.0, "ask": 418.8, "ask_size": 18.0, "iv": 1.0917, "open_interest": 697.0, "volume": 21.0, "delta": -0.9702, "gamma": 0.0004, "vega": 0.1035, "theta": -0.5389, "rho": -0.1572, "theo": 414.4643, "change": -54.13, "open": 449.29, "high": 450.56, "low": 401.5, "tick": "up", "last_trade_price": 415.87, "last_trade_time": "2026-11-09T13:17:56", "percent_change": -11.517, "prev_day_close": 470.0}, {"option": "SNDK261120C01305000", "bid": 1.5, "bid_size": 68.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.1335, "open_interest": 125.0, "volume": 25.0, "delta": 0.0335, "gamma": 0.0004, "vega": 0.114, "theta": -0.5419, "rho": 0.0096, "theo": 2.0785, "change": 0.025, "open": 1.94, "high": 2.45, "low": 1.83, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:46:28", "percent_change": 1.26582, "prev_day_close": 1.97500002384186}, {"option": "SNDK261120P01305000", "bid": 417.0, "bid_size": 7.0, "ask": 426.8, "ask_size": 11.0, "iv": 1.3258, "open_interest": 30.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0004, "vega": 0.1, "theta": -0.5244, "rho": -0.148, "theo": 419.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.3, "last_trade_time": "2026-11-05T10:54:58", "percent_change": 0.0, "prev_day_close": 474.649993896484}, {"option": "SNDK261120C01310000", "bid": 0.4, "bid_size": 153.0, "ask": 3.1, "ask_size": 146.0, "iv": 1.1187, "open_interest": 146.0, "volume": 3.0, "delta": 0.0324, "gamma": 0.0004, "vega": 0.1111, "theta": -0.5286, "rho": 0.0093, "theo": 2.0103, "change": -0.105, "open": 2.15, "high": 2.25, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T13:48:52", "percent_change": -5.31645, "prev_day_close": 1.97499996423721}, {"option": "SNDK261120P01310000", "bid": 419.1, "bid_size": 10.0, "ask": 431.7, "ask_size": 14.0, "iv": 1.2375, "open_interest": 224.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0004, "vega": 0.0956, "theta": -0.5099, "rho": -0.1477, "theo": 424.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 467.35, "last_trade_time": "2026-11-06T10:45:54", "percent_change": 0.0, "prev_day_close": 479.5}, {"option": "SNDK261120C01315000", "bid": 0.2, "bid_size": 178.0, "ask": 3.9, "ask_size": 106.0, "iv": 1.1563, "open_interest": 87.0, "volume": 3.0, "delta": 0.0315, "gamma": 0.0004, "vega": 0.1083, "theta": -0.5158, "rho": 0.009, "theo": 1.9449, "change": -0.005, "open": 1.95, "high": 1.95, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T14:10:53", "percent_change": -0.273975, "prev_day_close": 1.82500004768372}, {"option": "SNDK261120P01315000", "bid": 426.7, "bid_size": 6.0, "ask": 436.7, "ask_size": 11.0, "iv": 1.3343, "open_interest": 64.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0004, "vega": 0.0923, "theta": -0.496, "rho": -0.1382, "theo": 429.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 477.0, "last_trade_time": "2026-11-05T15:33:21", "percent_change": 0.0, "prev_day_close": 484.599990844727}, {"option": "SNDK261120C01320000", "bid": 0.9, "bid_size": 132.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.1209, "open_interest": 146.0, "volume": 8.0, "delta": 0.0305, "gamma": 0.0004, "vega": 0.1055, "theta": -0.5033, "rho": 0.0087, "theo": 1.8823, "change": 0.025, "open": 1.75, "high": 2.25, "low": 1.75, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:54:08", "percent_change": 1.36986, "prev_day_close": 1.82500004768372}, {"option": "SNDK261120P01320000", "bid": 429.0, "bid_size": 46.0, "ask": 438.4, "ask_size": 9.0, "iv": 1.0768, "open_interest": 188.0, "volume": 1.0, "delta": -0.9745, "gamma": 0.0004, "vega": 0.0884, "theta": -0.4828, "rho": -0.1389, "theo": 434.2299, "change": -13.35, "open": 475.5, "high": 475.5, "low": 475.5, "tick": "down", "last_trade_price": 475.5, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -2.7309, "prev_day_close": 488.849990844727}, {"option": "SNDK261120C01325000", "bid": 0.55, "bid_size": 182.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.0922, "open_interest": 87.0, "volume": 6.0, "delta": 0.0296, "gamma": 0.0004, "vega": 0.1028, "theta": -0.4913, "rho": 0.0084, "theo": 1.8224, "change": 0.125, "open": 2.2, "high": 2.2, "low": 1.8, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:23:39", "percent_change": 6.84931, "prev_day_close": 1.82500004768372}, {"option": "SNDK261120P01325000", "bid": 433.4, "bid_size": 7.0, "ask": 446.5, "ask_size": 7.0, "iv": 1.2297, "open_interest": 54.0, "volume": 5.0, "delta": -0.9754, "gamma": 0.0004, "vega": 0.0865, "theta": -0.4699, "rho": -0.1397, "theo": 439.178, "change": -49.5, "open": 444.65, "high": 444.65, "low": 444.65, "tick": "down", "last_trade_price": 444.65, "last_trade_time": "2026-11-09T10:26:40", "percent_change": -10.0172, "prev_day_close": 494.149993896484}, {"option": "SNDK261120C01330000", "bid": 0.95, "bid_size": 159.0, "ask": 3.7, "ask_size": 106.0, "iv": 1.2076, "open_interest": 133.0, "volume": 14.0, "delta": 0.0287, "gamma": 0.0004, "vega": 0.1002, "theta": -0.4796, "rho": 0.0082, "theo": 1.7649, "change": -0.265, "open": 2.39, "high": 2.39, "low": 1.15, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T14:09:12", "percent_change": -14.5205, "prev_day_close": 1.82499992847443}, {"option": "SNDK261120P01330000", "bid": 441.5, "bid_size": 8.0, "ask": 452.4, "ask_size": 16.0, "iv": 1.3792, "open_interest": 212.0, "volume": 6.0, "delta": -0.9764, "gamma": 0.0004, "vega": 0.0846, "theta": -0.4574, "rho": -0.1333, "theo": 444.1281, "change": -55.5, "open": 479.24, "high": 485.6, "low": 443.55, "tick": "down", "last_trade_price": 443.55, "last_trade_time": "2026-11-09T11:36:21", "percent_change": -11.1211, "prev_day_close": 499.050003051758}, {"option": "SNDK261120C01335000", "bid": 0.05, "bid_size": 133.0, "ask": 3.7, "ask_size": 72.0, "iv": 1.1754, "open_interest": 140.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0004, "vega": 0.0977, "theta": -0.4682, "rho": 0.0079, "theo": 1.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:18:53", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SNDK261120P01335000", "bid": 443.9, "bid_size": 7.0, "ask": 456.4, "ask_size": 7.0, "iv": 1.2656, "open_interest": 49.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0004, "vega": 0.0804, "theta": -0.4449, "rho": -0.1294, "theo": 449.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 509.12, "last_trade_time": "2026-11-05T10:55:35", "percent_change": 0.0, "prev_day_close": 503.900009155273}, {"option": "SNDK261120C01340000", "bid": 0.5, "bid_size": 96.0, "ask": 2.95, "ask_size": 131.0, "iv": 1.169, "open_interest": 108.0, "volume": 1.0, "delta": 0.027, "gamma": 0.0004, "vega": 0.0953, "theta": -0.4573, "rho": 0.0077, "theo": 1.6568, "change": 0.225, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:56:42", "percent_change": 13.4328, "prev_day_close": 1.67500001192093}, {"option": "SNDK261120P01340000", "bid": 448.9, "bid_size": 18.0, "ask": 462.4, "ask_size": 11.0, "iv": 1.3138, "open_interest": 439.0, "volume": 4.0, "delta": -0.9781, "gamma": 0.0004, "vega": 0.0767, "theta": -0.4327, "rho": -0.13, "theo": 454.0384, "change": -64.4, "open": 498.3, "high": 498.3, "low": 444.35, "tick": "down", "last_trade_price": 444.35, "last_trade_time": "2026-11-09T12:45:05", "percent_change": -12.6585, "prev_day_close": 508.75}, {"option": "SNDK261120C01345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 89.0, "iv": 1.175, "open_interest": 147.0, "volume": 3.0, "delta": 0.0263, "gamma": 0.0003, "vega": 0.093, "theta": -0.4466, "rho": 0.0075, "theo": 1.606, "change": -0.175, "open": 1.75, "high": 1.75, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -10.4478, "prev_day_close": 1.67500001192093}, {"option": "SNDK261120P01345000", "bid": 453.8, "bid_size": 7.0, "ask": 466.3, "ask_size": 7.0, "iv": 1.2756, "open_interest": 66.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0004, "vega": 0.0752, "theta": -0.4209, "rho": -0.1294, "theo": 458.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 485.0, "last_trade_time": "2026-11-05T10:23:17", "percent_change": 0.0, "prev_day_close": 514.349990844727}, {"option": "SNDK261120C01350000", "bid": 1.2, "bid_size": 211.0, "ask": 2.3, "ask_size": 164.0, "iv": 1.1888, "open_interest": 695.0, "volume": 182.0, "delta": 0.0255, "gamma": 0.0003, "vega": 0.0908, "theta": -0.4363, "rho": 0.0073, "theo": 1.5572, "change": -0.185, "open": 1.26, "high": 1.81, "low": 1.26, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:59:33", "percent_change": -11.0448, "prev_day_close": 1.67500001192093}, {"option": "SNDK261120P01350000", "bid": 461.7, "bid_size": 7.0, "ask": 471.0, "ask_size": 16.0, "iv": 1.3811, "open_interest": 902.0, "volume": 41.0, "delta": -0.9797, "gamma": 0.0004, "vega": 0.0733, "theta": -0.4094, "rho": -0.1285, "theo": 463.9557, "change": -55.08, "open": 499.08, "high": 499.08, "low": 454.6, "tick": "up", "last_trade_price": 463.72, "last_trade_time": "2026-11-09T13:09:21", "percent_change": -10.6168, "prev_day_close": 518.800003051758}, {"option": "SNDK261120C01355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 117.0, "iv": 1.1921, "open_interest": 151.0, "volume": 2.0, "delta": 0.0248, "gamma": 0.0003, "vega": 0.0886, "theta": -0.4262, "rho": 0.0071, "theo": 1.5104, "change": 0.05, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:48:38", "percent_change": 3.22581, "prev_day_close": 1.54999995231628}, {"option": "SNDK261120P01355000", "bid": 463.7, "bid_size": 7.0, "ask": 476.2, "ask_size": 7.0, "iv": 1.2851, "open_interest": 80.0, "volume": 1.0, "delta": -0.9804, "gamma": 0.0003, "vega": 0.0712, "theta": -0.3983, "rho": -0.1287, "theo": 468.9169, "change": -52.95, "open": 471.1, "high": 471.1, "low": 471.1, "tick": "up", "last_trade_price": 471.1, "last_trade_time": "2026-11-09T09:48:00", "percent_change": -10.104, "prev_day_close": 524.049987792969}, {"option": "SNDK261120C01360000", "bid": 0.4, "bid_size": 172.0, "ask": 3.3, "ask_size": 103.0, "iv": 1.2162, "open_interest": 164.0, "volume": 5.0, "delta": 0.0241, "gamma": 0.0003, "vega": 0.0865, "theta": -0.4165, "rho": 0.0069, "theo": 1.4653, "change": -0.2, "open": 1.3, "high": 1.45, "low": 1.3, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -12.1212, "prev_day_close": 1.64999997615814}, {"option": "SNDK261120P01360000", "bid": 469.0, "bid_size": 21.0, "ask": 481.2, "ask_size": 27.0, "iv": 1.3074, "open_interest": 188.0, "volume": 3.0, "delta": -0.9811, "gamma": 0.0003, "vega": 0.0695, "theta": -0.3874, "rho": -0.1267, "theo": 473.8794, "change": -58.65, "open": 478.0, "high": 478.0, "low": 470.0, "tick": "down", "last_trade_price": 470.0, "last_trade_time": "2026-11-09T13:46:38", "percent_change": -11.0943, "prev_day_close": 528.649993896484}, {"option": "SNDK261120C01365000", "bid": 1.1, "bid_size": 85.0, "ask": 2.65, "ask_size": 128.0, "iv": 1.2273, "open_interest": 171.0, "volume": 126.0, "delta": 0.0234, "gamma": 0.0003, "vega": 0.0844, "theta": -0.4071, "rho": 0.0067, "theo": 1.422, "change": -0.275, "open": 1.25, "high": 1.65, "low": 1.25, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:48:36", "percent_change": -17.4603, "prev_day_close": 1.57499998807907}, {"option": "SNDK261120P01365000", "bid": 473.7, "bid_size": 17.0, "ask": 486.2, "ask_size": 17.0, "iv": 1.3032, "open_interest": 60.0, "volume": 2.0, "delta": -0.9818, "gamma": 0.0003, "vega": 0.0673, "theta": -0.3777, "rho": -0.1198, "theo": 478.8439, "change": -62.15, "open": 472.1, "high": 472.1, "low": 472.1, "tick": "down", "last_trade_price": 472.1, "last_trade_time": "2026-11-09T10:57:25", "percent_change": -11.6331, "prev_day_close": 534.25}, {"option": "SNDK261120C01370000", "bid": 0.65, "bid_size": 171.0, "ask": 2.25, "ask_size": 163.0, "iv": 1.189, "open_interest": 135.0, "volume": 32.0, "delta": 0.0228, "gamma": 0.0003, "vega": 0.0825, "theta": -0.3979, "rho": 0.0065, "theo": 1.3803, "change": -1.05, "open": 1.5, "high": 1.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:58:45", "percent_change": -63.6364, "prev_day_close": 1.64999997615814}, {"option": "SNDK261120P01370000", "bid": 478.9, "bid_size": 13.0, "ask": 491.1, "ask_size": 14.0, "iv": 1.3167, "open_interest": 352.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0003, "vega": 0.0645, "theta": -0.369, "rho": -0.1199, "theo": 483.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 522.79, "last_trade_time": "2026-11-06T11:24:41", "percent_change": 0.0, "prev_day_close": 538.75}, {"option": "SNDK261120C01375000", "bid": 0.15, "bid_size": 150.0, "ask": 2.75, "ask_size": 103.0, "iv": 1.1972, "open_interest": 168.0, "volume": 26.0, "delta": 0.0221, "gamma": 0.0003, "vega": 0.0805, "theta": -0.389, "rho": 0.0063, "theo": 1.3403, "change": -0.25, "open": 1.7, "high": 1.7, "low": 1.1, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:05:48", "percent_change": -16.6667, "prev_day_close": 1.5}, {"option": "SNDK261120P01375000", "bid": 483.6, "bid_size": 11.0, "ask": 496.1, "ask_size": 11.0, "iv": 1.3119, "open_interest": 43.0, "volume": 4.0, "delta": -0.9833, "gamma": 0.0003, "vega": 0.0625, "theta": -0.3603, "rho": -0.1118, "theo": 488.7782, "change": -54.45, "open": 505.06, "high": 505.3, "low": 488.9, "tick": "down", "last_trade_price": 488.9, "last_trade_time": "2026-11-09T13:10:16", "percent_change": -10.0212, "prev_day_close": 543.350006103516}, {"option": "SNDK261120C01380000", "bid": 0.3, "bid_size": 270.0, "ask": 2.05, "ask_size": 1.0, "iv": 1.1699, "open_interest": 142.0, "volume": 46.0, "delta": 0.0215, "gamma": 0.0003, "vega": 0.0786, "theta": -0.3804, "rho": 0.0061, "theo": 1.3017, "change": -0.275, "open": 1.05, "high": 1.34, "low": 1.05, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:47:10", "percent_change": -18.0328, "prev_day_close": 1.52499997615814}, {"option": "SNDK261120P01380000", "bid": 491.3, "bid_size": 7.0, "ask": 501.1, "ask_size": 28.0, "iv": 1.4278, "open_interest": 208.0, "volume": 7.0, "delta": -0.984, "gamma": 0.0003, "vega": 0.0595, "theta": -0.3512, "rho": -0.1119, "theo": 493.7485, "change": -52.17, "open": 510.63, "high": 510.63, "low": 482.92, "tick": "up", "last_trade_price": 496.78, "last_trade_time": "2026-11-09T15:57:06", "percent_change": -9.5036, "prev_day_close": 548.950012207031}, {"option": "SNDK261120C01385000", "bid": 0.8, "bid_size": 82.0, "ask": 1.5, "ask_size": 3.0, "iv": 1.1744, "open_interest": 121.0, "volume": 12.0, "delta": 0.0209, "gamma": 0.0003, "vega": 0.0768, "theta": -0.372, "rho": 0.006, "theo": 1.2647, "change": -0.35, "open": 1.7, "high": 1.7, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:53:42", "percent_change": -24.1379, "prev_day_close": 1.45000004768372}, {"option": "SNDK261120P01385000", "bid": 495.1, "bid_size": 7.0, "ask": 506.0, "ask_size": 7.0, "iv": 1.3897, "open_interest": 81.0, "volume": 1.0, "delta": -0.9846, "gamma": 0.0003, "vega": 0.0573, "theta": -0.3423, "rho": -0.1062, "theo": 498.7197, "change": -64.88, "open": 489.02, "high": 489.02, "low": 489.02, "tick": "down", "last_trade_price": 489.02, "last_trade_time": "2026-11-09T12:35:41", "percent_change": -11.7133, "prev_day_close": 553.900024414062}, {"option": "SNDK261120C01390000", "bid": 1.25, "bid_size": 1.0, "ask": 1.6, "ask_size": 43.0, "iv": 1.2186, "open_interest": 253.0, "volume": 17.0, "delta": 0.0204, "gamma": 0.0003, "vega": 0.075, "theta": -0.3639, "rho": 0.0058, "theo": 1.229, "change": -0.175, "open": 3.1, "high": 3.1, "low": 1.05, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:26:05", "percent_change": -12.2807, "prev_day_close": 1.42500001192093}, {"option": "SNDK261120P01390000", "bid": 498.8, "bid_size": 20.0, "ask": 507.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 221.0, "volume": 3.0, "delta": -0.9852, "gamma": 0.0003, "vega": 0.0549, "theta": -0.3322, "rho": -0.1004, "theo": 503.6932, "change": -52.38, "open": 499.8, "high": 505.57, "low": 499.8, "tick": "up", "last_trade_price": 505.57, "last_trade_time": "2026-11-09T15:57:06", "percent_change": -9.38794, "prev_day_close": 557.950012207031}, {"option": "SNDK261120C01400000", "bid": 1.0, "bid_size": 52.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.2347, "open_interest": 939.0, "volume": 199.0, "delta": 0.0193, "gamma": 0.0002, "vega": 0.0716, "theta": -0.3484, "rho": 0.0055, "theo": 1.1617, "change": -0.07, "open": 1.47, "high": 1.47, "low": 1.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:17:16", "percent_change": -5.83333, "prev_day_close": 1.19999998807907}, {"option": "SNDK261120P01400000", "bid": 508.6, "bid_size": 25.0, "ask": 521.9, "ask_size": 30.0, "iv": 1.3921, "open_interest": 897.0, "volume": 48.0, "delta": -0.9864, "gamma": 0.0003, "vega": 0.0506, "theta": -0.3117, "rho": -0.1013, "theo": 513.6437, "change": -68.45, "open": 519.7, "high": 533.0, "low": 500.2, "tick": "down", "last_trade_price": 501.0, "last_trade_time": "2026-11-09T15:28:48", "percent_change": -12.0204, "prev_day_close": 569.450012207031}, {"option": "SNDK261120C01410000", "bid": 0.7, "bid_size": 175.0, "ask": 2.4, "ask_size": 109.0, "iv": 1.2659, "open_interest": 144.0, "volume": 7.0, "delta": 0.0183, "gamma": 0.0002, "vega": 0.0683, "theta": -0.3337, "rho": 0.0052, "theo": 1.0993, "change": -0.2, "open": 1.07, "high": 1.1, "low": 1.07, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:54:09", "percent_change": -15.3846, "prev_day_close": 1.29999995231628}, {"option": "SNDK261120P01410000", "bid": 517.8, "bid_size": 7.0, "ask": 530.9, "ask_size": 7.0, "iv": 1.3207, "open_interest": 41.0, "volume": 2.0, "delta": -0.9875, "gamma": 0.0003, "vega": 0.048, "theta": -0.2924, "rho": -0.0939, "theo": 523.598, "change": -54.75, "open": 524.0, "high": 524.0, "low": 524.0, "tick": "down", "last_trade_price": 524.0, "last_trade_time": "2026-11-09T13:15:37", "percent_change": -9.46004, "prev_day_close": 578.75}, {"option": "SNDK261120C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 1.162, "open_interest": 163.0, "volume": 25.0, "delta": 0.0174, "gamma": 0.0002, "vega": 0.0653, "theta": -0.3199, "rho": 0.0049, "theo": 1.0413, "change": 0.05, "open": 1.05, "high": 1.25, "low": 1.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:30:32", "percent_change": 4.16667, "prev_day_close": 1.19999998807907}, {"option": "SNDK261120P01420000", "bid": 528.5, "bid_size": 19.0, "ask": 541.7, "ask_size": 18.0, "iv": 1.4136, "open_interest": 258.0, "volume": 2.0, "delta": -0.9884, "gamma": 0.0002, "vega": 0.0439, "theta": -0.2744, "rho": -0.0948, "theo": 533.5574, "change": -54.73, "open": 533.22, "high": 533.22, "low": 533.22, "tick": "down", "last_trade_price": 533.22, "last_trade_time": "2026-11-09T13:36:23", "percent_change": -9.30861, "prev_day_close": 587.949981689453}, {"option": "SNDK261120C01430000", "bid": 0.45, "bid_size": 219.0, "ask": 1.55, "ask_size": 89.0, "iv": 1.2211, "open_interest": 235.0, "volume": 45.0, "delta": 0.0165, "gamma": 0.0002, "vega": 0.0625, "theta": -0.3068, "rho": 0.0047, "theo": 0.9873, "change": -0.15, "open": 1.05, "high": 1.19, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:00:27", "percent_change": -12.5, "prev_day_close": 1.20000001788139}, {"option": "SNDK261120P01430000", "bid": 537.8, "bid_size": 13.0, "ask": 550.8, "ask_size": 10.0, "iv": 1.3479, "open_interest": 181.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0002, "vega": 0.0422, "theta": -0.2573, "rho": -0.0942, "theo": 543.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 597.42, "last_trade_time": "2026-11-06T15:40:34", "percent_change": 0.0, "prev_day_close": 598.649993896484}, {"option": "SNDK261120C01440000", "bid": 0.5, "bid_size": 61.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.2056, "open_interest": 335.0, "volume": 61.0, "delta": 0.0157, "gamma": 0.0002, "vega": 0.0599, "theta": -0.2945, "rho": 0.0044, "theo": 0.9371, "change": -0.195, "open": 0.9, "high": 1.19, "low": 0.85, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T14:01:58", "percent_change": -17.3333, "prev_day_close": 1.12500002980232}, {"option": "SNDK261120P01440000", "bid": 548.6, "bid_size": 16.0, "ask": 560.8, "ask_size": 16.0, "iv": 1.4091, "open_interest": 137.0, "volume": 2.0, "delta": -0.9902, "gamma": 0.0002, "vega": 0.0402, "theta": -0.2413, "rho": -0.0943, "theo": 553.4838, "change": -64.8, "open": 543.85, "high": 543.85, "low": 543.85, "tick": "down", "last_trade_price": 543.85, "last_trade_time": "2026-11-09T12:45:05", "percent_change": -10.6465, "prev_day_close": 608.649993896484}, {"option": "SNDK261120C01450000", "bid": 0.15, "bid_size": 240.0, "ask": 1.75, "ask_size": 5.0, "iv": 1.2425, "open_interest": 442.0, "volume": 41.0, "delta": 0.0149, "gamma": 0.0002, "vega": 0.0574, "theta": -0.2828, "rho": 0.0042, "theo": 0.8902, "change": -0.25, "open": 0.9, "high": 1.1, "low": 0.7, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:51:23", "percent_change": -21.7391, "prev_day_close": 1.14999997615814}, {"option": "SNDK261120P01450000", "bid": 560.8, "bid_size": 8.0, "ask": 570.0, "ask_size": 20.0, "iv": 1.4913, "open_interest": 904.0, "volume": 7.0, "delta": -0.991, "gamma": 0.0002, "vega": 0.0372, "theta": -0.2276, "rho": -0.0632, "theo": 563.4518, "change": -56.58, "open": 565.0, "high": 578.0, "low": 555.0, "tick": "up", "last_trade_price": 561.57, "last_trade_time": "2026-11-09T11:38:39", "percent_change": -9.15312, "prev_day_close": 618.149993896484}, {"option": "SNDK261120C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 46.0, "iv": 1.2655, "open_interest": 148.0, "volume": 2.0, "delta": 0.0142, "gamma": 0.0002, "vega": 0.055, "theta": -0.2718, "rho": 0.004, "theo": 0.8464, "change": -0.025, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:21:12", "percent_change": -2.32558, "prev_day_close": 1.07500001788139}, {"option": "SNDK261120P01460000", "bid": 568.2, "bid_size": 7.0, "ask": 580.7, "ask_size": 7.0, "iv": 1.4147, "open_interest": 54.0, "volume": 8.0, "delta": -0.9918, "gamma": 0.0002, "vega": 0.0288, "theta": -0.2205, "rho": -0.0615, "theo": 573.4279, "change": -67.7, "open": 613.8, "high": 613.8, "low": 560.55, "tick": "down", "last_trade_price": 560.55, "last_trade_time": "2026-11-09T12:05:13", "percent_change": -10.776, "prev_day_close": 628.25}, {"option": "SNDK261120C01470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.1757, "open_interest": 99.0, "volume": 4.0, "delta": 0.0135, "gamma": 0.0002, "vega": 0.0527, "theta": -0.2613, "rho": 0.0038, "theo": 0.8056, "change": -0.12, "open": 1.53, "high": 1.53, "low": 0.73, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T10:56:19", "percent_change": -12.6316, "prev_day_close": 0.949999988079071}, {"option": "SNDK261120P01470000", "bid": 577.6, "bid_size": 7.0, "ask": 590.7, "ask_size": 7.0, "iv": 1.3927, "open_interest": 76.0, "volume": 3.0, "delta": -0.9925, "gamma": 0.0002, "vega": 0.0266, "theta": -0.213, "rho": -0.0588, "theo": 583.4064, "change": -67.6, "open": 570.55, "high": 570.55, "low": 570.55, "tick": "down", "last_trade_price": 570.55, "last_trade_time": "2026-11-09T12:05:13", "percent_change": -10.5931, "prev_day_close": 638.149993896484}, {"option": "SNDK261120C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 96.0, "iv": 1.2724, "open_interest": 600.0, "volume": 2.0, "delta": 0.0129, "gamma": 0.0002, "vega": 0.0505, "theta": -0.2514, "rho": 0.0036, "theo": 0.7674, "change": -0.25, "open": 0.87, "high": 0.87, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -25.0, "prev_day_close": 1.0}, {"option": "SNDK261120P01480000", "bid": 588.2, "bid_size": 10.0, "ask": 600.7, "ask_size": 9.0, "iv": 1.4467, "open_interest": 199.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0002, "vega": 0.0248, "theta": -0.2047, "rho": -0.051, "theo": 593.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 646.82, "last_trade_time": "2026-11-06T15:57:26", "percent_change": 0.0, "prev_day_close": 647.550018310547}, {"option": "SNDK261120C01490000", "bid": 0.3, "bid_size": 143.0, "ask": 1.45, "ask_size": 81.0, "iv": 1.2866, "open_interest": 215.0, "volume": 17.0, "delta": 0.0123, "gamma": 0.0002, "vega": 0.0485, "theta": -0.2421, "rho": 0.0035, "theo": 0.7317, "change": -0.145, "open": 0.8, "high": 0.9, "low": 0.62, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:57:13", "percent_change": -14.8718, "prev_day_close": 0.974999994039536}, {"option": "SNDK261120P01490000", "bid": 597.6, "bid_size": 7.0, "ask": 610.7, "ask_size": 7.0, "iv": 1.4239, "open_interest": 80.0, "volume": 2.0, "delta": -0.9938, "gamma": 0.0002, "vega": 0.022, "theta": -0.1932, "rho": -0.0514, "theo": 603.3697, "change": -63.55, "open": 592.75, "high": 594.6, "low": 592.75, "tick": "up", "last_trade_price": 594.6, "last_trade_time": "2026-11-09T15:35:35", "percent_change": -9.65585, "prev_day_close": 658.149993896484}, {"option": "SNDK261120C01500000", "bid": 0.05, "bid_size": 97.0, "ask": 0.85, "ask_size": 1.0, "iv": 1.1939, "open_interest": 2449.0, "volume": 445.0, "delta": 0.0117, "gamma": 0.0002, "vega": 0.0466, "theta": -0.2332, "rho": 0.0033, "theo": 0.6983, "change": -0.495, "open": 0.76, "high": 0.85, "low": 0.45, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:59:33", "percent_change": -50.7692, "prev_day_close": 0.974999994039536}, {"option": "SNDK261120P01500000", "bid": 608.5, "bid_size": 18.0, "ask": 617.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 572.0, "volume": 21.0, "delta": -0.9944, "gamma": 0.0002, "vega": 0.0213, "theta": -0.1822, "rho": -0.0516, "theo": 613.3536, "change": -62.13, "open": 660.37, "high": 660.37, "low": 600.0, "tick": "up", "last_trade_price": 605.42, "last_trade_time": "2026-11-09T12:55:28", "percent_change": -9.30717, "prev_day_close": 667.550018310547}, {"option": "SNDK261120C01510000", "bid": 0.3, "bid_size": 55.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.2895, "open_interest": 240.0, "volume": 18.0, "delta": 0.0112, "gamma": 0.0001, "vega": 0.0447, "theta": -0.2248, "rho": 0.0032, "theo": 0.667, "change": -0.34, "open": 0.65, "high": 0.9, "low": 0.65, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T13:08:26", "percent_change": -32.381, "prev_day_close": 1.04999998956919}, {"option": "SNDK261120P01510000", "bid": 617.9, "bid_size": 20.0, "ask": 630.6, "ask_size": 9.0, "iv": 1.4683, "open_interest": 153.0, "volume": 1.0, "delta": -0.9949, "gamma": 0.0001, "vega": 0.0198, "theta": -0.1722, "rho": -0.0482, "theo": 623.339, "change": -55.2, "open": 623.2, "high": 623.2, "low": 623.2, "tick": "down", "last_trade_price": 623.2, "last_trade_time": "2026-11-09T11:31:16", "percent_change": -8.1368, "prev_day_close": 678.400024414062}, {"option": "SNDK261120C01520000", "bid": 0.3, "bid_size": 100.0, "ask": 1.6, "ask_size": 105.0, "iv": 1.342, "open_interest": 267.0, "volume": 3.0, "delta": 0.0107, "gamma": 0.0001, "vega": 0.043, "theta": -0.2168, "rho": 0.003, "theo": 0.6376, "change": -0.33, "open": 0.5, "high": 1.0, "low": 0.5, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:49:27", "percent_change": -38.8235, "prev_day_close": 0.849999994039536}, {"option": "SNDK261120P01520000", "bid": 628.1, "bid_size": 7.0, "ask": 640.6, "ask_size": 7.0, "iv": 1.4967, "open_interest": 11.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0001, "vega": 0.0186, "theta": -0.1628, "rho": -0.0486, "theo": 633.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 695.15, "last_trade_time": "2026-11-06T13:31:48", "percent_change": 0.0, "prev_day_close": 688.25}, {"option": "SNDK261120C01530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 117.0, "iv": 1.4053, "open_interest": 97.0, "volume": 1.0, "delta": 0.0103, "gamma": 0.0001, "vega": 0.0414, "theta": -0.2091, "rho": 0.0029, "theo": 0.6099, "change": -0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:38:20", "percent_change": -15.1515, "prev_day_close": 0.825000017881394}, {"option": "SNDK261120P01530000", "bid": 638.4, "bid_size": 7.0, "ask": 650.5, "ask_size": 7.0, "iv": 1.5243, "open_interest": 10.0, "volume": 1.0, "delta": -0.9958, "gamma": 0.0001, "vega": 0.018, "theta": -0.154, "rho": -0.0484, "theo": 643.3127, "change": -16.47, "open": 682.18, "high": 682.18, "low": 682.18, "tick": "down", "last_trade_price": 682.18, "last_trade_time": "2026-11-09T09:40:04", "percent_change": -2.35741, "prev_day_close": 698.650024414062}, {"option": "SNDK261120C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 1.2608, "open_interest": 89.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0001, "vega": 0.0399, "theta": -0.2019, "rho": 0.0028, "theo": 0.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:37:19", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SNDK261120P01540000", "bid": 647.6, "bid_size": 7.0, "ask": 660.6, "ask_size": 7.0, "iv": 1.4924, "open_interest": 8.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0001, "vega": 0.0173, "theta": -0.1456, "rho": -0.0484, "theo": 653.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 639.15, "last_trade_time": "2026-11-06T09:53:01", "percent_change": 0.0, "prev_day_close": 708.400024414062}, {"option": "SNDK261120C01550000", "bid": 0.3, "bid_size": 44.0, "ask": 0.85, "ask_size": 6.0, "iv": 1.3015, "open_interest": 488.0, "volume": 87.0, "delta": 0.0094, "gamma": 0.0001, "vega": 0.0384, "theta": -0.195, "rho": 0.0027, "theo": 0.5594, "change": -1.295, "open": 0.7, "high": 1.0, "low": 0.49, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:57:29", "percent_change": -69.0667, "prev_day_close": 1.87499997019768}, {"option": "SNDK261120P01550000", "bid": 658.5, "bid_size": 7.0, "ask": 670.6, "ask_size": 17.0, "iv": 1.5667, "open_interest": 13.0, "volume": 2.0, "delta": -0.9966, "gamma": 0.0001, "vega": 0.0167, "theta": -0.1375, "rho": -0.0487, "theo": 663.2891, "change": -52.4, "open": 671.0, "high": 671.0, "low": 666.0, "tick": "down", "last_trade_price": 666.0, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -7.29399, "prev_day_close": 718.400024414062}, {"option": "SNDK261120C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 60.0, "iv": 1.4054, "open_interest": 137.0, "volume": 1.0, "delta": 0.009, "gamma": 0.0001, "vega": 0.037, "theta": -0.1885, "rho": 0.0026, "theo": 0.5363, "change": -0.345, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T12:37:54", "percent_change": -21.9048, "prev_day_close": 1.57499995268881}, {"option": "SNDK261120P01560000", "bid": 667.6, "bid_size": 7.0, "ask": 680.6, "ask_size": 7.0, "iv": 1.5218, "open_interest": 15.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0135, "theta": -0.1325, "rho": -0.0154, "theo": 673.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 707.02, "last_trade_time": "2026-11-06T11:34:29", "percent_change": 0.0, "prev_day_close": 728.299987792969}, {"option": "SNDK261120C01570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 107.0, "iv": 1.4486, "open_interest": 277.0, "volume": 2.0, "delta": 0.0087, "gamma": 0.0001, "vega": 0.0357, "theta": -0.1822, "rho": 0.0024, "theo": 0.5146, "change": -0.95, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:15:35", "percent_change": -61.2903, "prev_day_close": 1.54999995231628}, {"option": "SNDK261120P01570000", "bid": 677.6, "bid_size": 7.0, "ask": 690.6, "ask_size": 7.0, "iv": 1.5364, "open_interest": 7.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0066, "theta": -0.1312, "rho": -0.015, "theo": 683.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 747.3, "last_trade_time": "2026-11-06T13:23:06", "percent_change": 0.0, "prev_day_close": 738.850006103516}, {"option": "SNDK261120C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.2255, "open_interest": 298.0, "volume": 3.0, "delta": 0.0083, "gamma": 0.0001, "vega": 0.0344, "theta": -0.1763, "rho": 0.0024, "theo": 0.494, "change": -0.545, "open": 0.01, "high": 0.63, "low": 0.01, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T10:55:10", "percent_change": -46.383, "prev_day_close": 1.17500002682209}, {"option": "SNDK261120P01580000", "bid": 688.0, "bid_size": 7.0, "ask": 700.6, "ask_size": 7.0, "iv": 1.5794, "open_interest": 11.0, "volume": 2.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.006, "theta": -0.1298, "rho": -0.0143, "theo": 693.273, "change": -56.88, "open": 749.0, "high": 749.0, "low": 692.12, "tick": "down", "last_trade_price": 692.12, "last_trade_time": "2026-11-09T11:26:11", "percent_change": -7.59413, "prev_day_close": 749.0}, {"option": "SNDK261120C01590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 49.0, "iv": 1.4874, "open_interest": 130.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0001, "vega": 0.0332, "theta": -0.1706, "rho": 0.0022, "theo": 0.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:16:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SNDK261120P01590000", "bid": 697.6, "bid_size": 7.0, "ask": 710.6, "ask_size": 7.0, "iv": 1.5651, "open_interest": 22.0, "volume": 6.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0057, "theta": -0.1283, "rho": -0.0138, "theo": 703.2694, "change": -12.67, "open": 746.18, "high": 746.18, "low": 746.18, "tick": "down", "last_trade_price": 746.18, "last_trade_time": "2026-11-09T09:31:34", "percent_change": -1.66963, "prev_day_close": 758.850006103516}, {"option": "SNDK261120C01600000", "bid": 0.35, "bid_size": 16.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.3109, "open_interest": 3593.0, "volume": 224.0, "delta": 0.0077, "gamma": 0.0001, "vega": 0.0321, "theta": -0.1652, "rho": 0.0022, "theo": 0.4563, "change": -0.375, "open": 0.5, "high": 0.6, "low": 0.23, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:52:50", "percent_change": -45.4545, "prev_day_close": 0.824999988079071}, {"option": "SNDK261120P01600000", "bid": 709.9, "bid_size": 11.0, "ask": 717.3, "ask_size": 12.0, "iv": 1.4848, "open_interest": 420.0, "volume": 5.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0052, "theta": -0.1261, "rho": -0.0123, "theo": 713.2663, "change": -56.38, "open": 720.0, "high": 720.0, "low": 704.05, "tick": "up", "last_trade_price": 713.57, "last_trade_time": "2026-11-09T13:09:21", "percent_change": -7.32256, "prev_day_close": 769.950012207031}, {"option": "SNDK261120C01610000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 112.0, "iv": 1.4258, "open_interest": 222.0, "volume": 2.0, "delta": 0.0074, "gamma": 0.0001, "vega": 0.031, "theta": -0.1601, "rho": 0.0021, "theo": 0.439, "change": -1.63, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T11:50:47", "percent_change": -79.5122, "prev_day_close": 2.04999995231628}, {"option": "SNDK261120P01610000", "bid": 717.6, "bid_size": 7.0, "ask": 731.6, "ask_size": 7.0, "iv": 1.661, "open_interest": 18.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0047, "theta": -0.1234, "rho": -0.0123, "theo": 723.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 574.67, "last_trade_time": "2026-11-04T11:32:05", "percent_change": 0.0, "prev_day_close": 778.25}, {"option": "SNDK261120C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 159.0, "iv": 1.5917, "open_interest": 178.0, "volume": 3.0, "delta": 0.0071, "gamma": 0.0001, "vega": 0.0299, "theta": -0.1552, "rho": 0.002, "theo": 0.4226, "change": -0.76, "open": 0.6, "high": 1.69, "low": 0.6, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T10:32:13", "percent_change": -31.0204, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P01620000", "bid": 727.6, "bid_size": 1.0, "ask": 741.4, "ask_size": 1.0, "iv": 1.6871, "open_interest": 3.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0046, "theta": -0.1209, "rho": -0.0124, "theo": 733.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 780.18, "last_trade_time": "2026-11-06T10:38:02", "percent_change": 0.0, "prev_day_close": 788.850006103516}, {"option": "SNDK261120C01630000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.4334, "open_interest": 459.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0001, "vega": 0.0289, "theta": -0.1504, "rho": 0.0019, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T11:28:26", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNDK261120P01630000", "bid": 737.6, "bid_size": 7.0, "ask": 750.6, "ask_size": 7.0, "iv": 1.6214, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0044, "theta": -0.1186, "rho": -0.0116, "theo": 743.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 806.85, "last_trade_time": "2026-11-06T13:30:35", "percent_change": 0.0, "prev_day_close": 798.850006103516}, {"option": "SNDK261120C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 108.0, "iv": 1.4456, "open_interest": 142.0, "volume": 5.0, "delta": 0.0066, "gamma": 0.0001, "vega": 0.028, "theta": -0.146, "rho": 0.0018, "theo": 0.3924, "change": -0.075, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:07:27", "percent_change": -9.67742, "prev_day_close": 0.774999976158142}, {"option": "SNDK261120P01640000", "bid": 747.6, "bid_size": 7.0, "ask": 760.6, "ask_size": 7.0, "iv": 1.6352, "open_interest": 2.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0041, "theta": -0.1164, "rho": -0.0117, "theo": 753.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 750.0, "last_trade_time": "2026-11-05T09:57:30", "percent_change": 0.0, "prev_day_close": 808.299987792969}, {"option": "SNDK261120C01650000", "bid": 0.3, "bid_size": 8.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.3698, "open_interest": 586.0, "volume": 9.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0271, "theta": -0.1416, "rho": 0.0018, "theo": 0.3784, "change": -0.17, "open": 0.42, "high": 0.5, "low": 0.36, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:05:44", "percent_change": -30.9091, "prev_day_close": 0.550000000745058}, {"option": "SNDK261120P01650000", "bid": 757.6, "bid_size": 7.0, "ask": 770.6, "ask_size": 7.0, "iv": 1.6489, "open_interest": 6.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0039, "theta": -0.1143, "rho": -0.0117, "theo": 763.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 820.3, "last_trade_time": "2026-11-06T12:39:51", "percent_change": 0.0, "prev_day_close": 819.25}, {"option": "SNDK261120C01660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 123.0, "iv": 1.5572, "open_interest": 153.0, "volume": 1.0, "delta": 0.0061, "gamma": 0.0001, "vega": 0.0262, "theta": -0.1375, "rho": 0.0017, "theo": 0.3651, "change": -2.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:40:58", "percent_change": -83.6735, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P01660000", "bid": 767.6, "bid_size": 7.0, "ask": 780.6, "ask_size": 7.0, "iv": 1.6625, "open_interest": 8.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0038, "theta": -0.1123, "rho": -0.0116, "theo": 773.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 822.5, "last_trade_time": "2026-11-05T13:14:49", "percent_change": 0.0, "prev_day_close": 828.649993896484}, {"option": "SNDK261120C01670000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 113.0, "iv": 1.4756, "open_interest": 226.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0001, "vega": 0.0254, "theta": -0.1336, "rho": 0.0017, "theo": 0.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:14:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SNDK261120P01670000", "bid": 777.6, "bid_size": 1.0, "ask": 791.2, "ask_size": 1.0, "iv": 1.7576, "open_interest": 16.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0037, "theta": -0.1104, "rho": -0.0117, "theo": 783.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 558.45, "last_trade_time": "2026-11-03T14:30:33", "percent_change": 0.0, "prev_day_close": 838.0}, {"option": "SNDK261120C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.325, "open_interest": 191.0, "volume": 38.0, "delta": 0.0057, "gamma": 0.0001, "vega": 0.0246, "theta": -0.1298, "rho": 0.0016, "theo": 0.3404, "change": -2.01, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:54:35", "percent_change": -82.0408, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P01680000", "bid": 787.6, "bid_size": 1.0, "ask": 801.9, "ask_size": 3.0, "iv": 1.7773, "open_interest": 28.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0036, "theta": -0.1086, "rho": -0.0118, "theo": 793.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 856.6, "last_trade_time": "2026-11-06T13:19:04", "percent_change": 0.0, "prev_day_close": 848.25}, {"option": "SNDK261120C01690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 120.0, "iv": 1.7619, "open_interest": 256.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0001, "vega": 0.0239, "theta": -0.1261, "rho": 0.0016, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T10:23:22", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SNDK261120P01690000", "bid": 797.9, "bid_size": 7.0, "ask": 810.6, "ask_size": 7.0, "iv": 1.7254, "open_interest": 2.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0035, "theta": -0.1068, "rho": -0.0091, "theo": 803.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 853.14, "last_trade_time": "2026-11-05T13:31:10", "percent_change": 0.0, "prev_day_close": 858.850006103516}, {"option": "SNDK261120C01700000", "bid": 0.2, "bid_size": 17.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.3731, "open_interest": 2375.0, "volume": 127.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.0232, "theta": -0.1226, "rho": 0.0015, "theo": 0.318, "change": -0.545, "open": 0.4, "high": 1.32, "low": 0.2, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:59:51", "percent_change": -66.0606, "prev_day_close": 0.825000002980232}, {"option": "SNDK261120P01700000", "bid": 808.0, "bid_size": 7.0, "ask": 817.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 58.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0025, "theta": -0.1059, "rho": 0.0, "theo": 813.245, "change": -65.87, "open": 803.88, "high": 803.88, "low": 803.88, "tick": "down", "last_trade_price": 803.88, "last_trade_time": "2026-11-09T12:37:54", "percent_change": -7.57344, "prev_day_close": 869.75}, {"option": "SNDK261120C01710000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 97.0, "iv": 1.4802, "open_interest": 344.0, "volume": 3.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.0225, "theta": -0.1193, "rho": 0.0014, "theo": 0.3076, "change": -1.89, "open": 0.32, "high": 0.36, "low": 0.32, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T12:38:05", "percent_change": -84.0, "prev_day_close": 2.25}, {"option": "SNDK261120P01710000", "bid": 817.5, "bid_size": 7.0, "ask": 830.6, "ask_size": 7.0, "iv": 1.7212, "open_interest": 2.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0007, "theta": -0.1059, "rho": 0.0, "theo": 823.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 801.98, "last_trade_time": "2026-11-06T09:51:50", "percent_change": 0.0, "prev_day_close": 878.649993896484}, {"option": "SNDK261120C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 80.0, "iv": 1.7344, "open_interest": 339.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0218, "theta": -0.1161, "rho": 0.0014, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T11:05:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P01720000", "bid": 827.4, "bid_size": 7.0, "ask": 840.6, "ask_size": 7.0, "iv": 1.7258, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 833.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 894.2, "last_trade_time": "2026-11-06T13:14:48", "percent_change": 0.0, "prev_day_close": 888.0}, {"option": "SNDK261120C01730000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 74.0, "iv": 1.5702, "open_interest": 194.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0001, "vega": 0.0212, "theta": -0.113, "rho": 0.0014, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:56:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SNDK261120P01730000", "bid": 837.4, "bid_size": 1.0, "ask": 851.2, "ask_size": 1.0, "iv": 1.8201, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 843.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 842.58, "last_trade_time": "2026-11-05T10:07:34", "percent_change": 0.0, "prev_day_close": 898.0}, {"option": "SNDK261120C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 1.4974, "open_interest": 160.0, "volume": 118.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0205, "theta": -0.11, "rho": 0.0013, "theo": 0.2792, "change": -0.43, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:24:00", "percent_change": -47.7778, "prev_day_close": 0.899999976158142}, {"option": "SNDK261120P01740000", "bid": 847.4, "bid_size": 1.0, "ask": 861.2, "ask_size": 1.0, "iv": 1.8332, "open_interest": 11.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 853.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 849.91, "last_trade_time": "2026-11-06T09:44:24", "percent_change": 0.0, "prev_day_close": 908.649993896484}, {"option": "SNDK261120C01750000", "bid": 0.15, "bid_size": 28.0, "ask": 0.4, "ask_size": 27.0, "iv": 1.4263, "open_interest": 813.0, "volume": 9.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.0199, "theta": -0.1072, "rho": 0.0013, "theo": 0.2706, "change": -0.48, "open": 0.35, "high": 0.39, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:41:44", "percent_change": -68.5714, "prev_day_close": 0.700000017881394}, {"option": "SNDK261120P01750000", "bid": 857.4, "bid_size": 1.0, "ask": 871.2, "ask_size": 1.0, "iv": 1.8463, "open_interest": 23.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 863.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 891.0, "last_trade_time": "2026-11-06T10:11:34", "percent_change": 0.0, "prev_day_close": 918.649993896484}, {"option": "SNDK261120C01760000", "bid": 0.05, "bid_size": 83.0, "ask": 2.45, "ask_size": 107.0, "iv": 1.7003, "open_interest": 148.0, "volume": 1.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0194, "theta": -0.1044, "rho": 0.0012, "theo": 0.2623, "change": -1.0, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:49:04", "percent_change": -62.5, "prev_day_close": 1.60000002384186}, {"option": "SNDK261120P01760000", "bid": 867.4, "bid_size": 1.0, "ask": 881.2, "ask_size": 1.0, "iv": 1.8593, "open_interest": 7.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 873.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 919.4, "last_trade_time": "2026-11-06T11:51:44", "percent_change": 0.0, "prev_day_close": 928.850006103516}, {"option": "SNDK261120C01770000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 63.0, "iv": 1.655, "open_interest": 134.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0188, "theta": -0.1018, "rho": 0.0012, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:15:04", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SNDK261120P01770000", "bid": 877.4, "bid_size": 7.0, "ask": 890.6, "ask_size": 7.0, "iv": 1.7894, "open_interest": 6.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 883.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 928.14, "last_trade_time": "2026-11-06T11:50:58", "percent_change": 0.0, "prev_day_close": 938.600006103516}, {"option": "SNDK261120C01780000", "bid": 0.15, "bid_size": 300.0, "ask": 0.3, "ask_size": 29.0, "iv": 1.4295, "open_interest": 538.0, "volume": 46.0, "delta": 0.0041, "gamma": 0.0, "vega": 0.0183, "theta": -0.0993, "rho": 0.0012, "theo": 0.2469, "change": -0.25, "open": 0.35, "high": 0.35, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:54:54", "percent_change": -55.5556, "prev_day_close": 0.449999988079071}, {"option": "SNDK261120P01780000", "bid": 888.0, "bid_size": 7.0, "ask": 901.6, "ask_size": 7.0, "iv": 1.9164, "open_interest": 2.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 893.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 912.75, "last_trade_time": "2026-11-06T10:15:07", "percent_change": 0.0, "prev_day_close": 947.599975585938}, {"option": "SNDK261120C01790000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 1.703, "open_interest": 168.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0, "vega": 0.0178, "theta": -0.0968, "rho": 0.0011, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:40:17", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SNDK261120P01790000", "bid": 897.5, "bid_size": 14.0, "ask": 910.6, "ask_size": 9.0, "iv": 2.0425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 903.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.28, "last_trade_time": "2026-10-27T10:02:34", "percent_change": 0.0, "prev_day_close": 958.25}, {"option": "SNDK261120C01800000", "bid": 0.15, "bid_size": 6.0, "ask": 0.25, "ask_size": 4.0, "iv": 1.4337, "open_interest": 2590.0, "volume": 305.0, "delta": 0.0039, "gamma": 0.0, "vega": 0.0174, "theta": -0.0944, "rho": 0.0011, "theo": 0.2327, "change": -0.33, "open": 0.35, "high": 0.35, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:32:16", "percent_change": -66.0, "prev_day_close": 0.499999985098839}, {"option": "SNDK261120P01800000", "bid": 907.4, "bid_size": 1.0, "ask": 921.7, "ask_size": 1.0, "iv": 1.9102, "open_interest": 3.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 913.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 957.3, "last_trade_time": "2026-11-06T15:30:07", "percent_change": 0.0, "prev_day_close": 967.649993896484}, {"option": "SNDK261120C01810000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.6271, "open_interest": 122.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0, "vega": 0.0169, "theta": -0.0922, "rho": 0.001, "theo": 0.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:00:13", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "SNDK261120P01810000", "bid": 917.4, "bid_size": 1.0, "ask": 931.2, "ask_size": 1.0, "iv": 1.9227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 923.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 965.0, "last_trade_time": "2026-11-05T10:27:24", "percent_change": 0.0, "prev_day_close": 978.399993896484}, {"option": "SNDK261120C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 75.0, "iv": 1.8187, "open_interest": 251.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0, "vega": 0.0164, "theta": -0.09, "rho": 0.001, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:55:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SNDK261120P01820000", "bid": 927.4, "bid_size": 1.0, "ask": 941.2, "ask_size": 1.0, "iv": 1.9351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 933.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 951.36, "last_trade_time": "2026-11-05T11:19:45", "percent_change": 0.0, "prev_day_close": 987.949981689453}, {"option": "SNDK261120C01830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.544, "open_interest": 57.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0, "vega": 0.016, "theta": -0.0878, "rho": 0.001, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T10:29:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P01830000", "bid": 937.4, "bid_size": 7.0, "ask": 950.6, "ask_size": 7.0, "iv": 1.8629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 943.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 575.15, "last_trade_time": "2026-10-22T13:36:32", "percent_change": 0.0, "prev_day_close": 998.0}, {"option": "SNDK261120C01840000", "bid": 0.05, "bid_size": 52.0, "ask": 0.65, "ask_size": 3.0, "iv": 1.5541, "open_interest": 101.0, "volume": 35.0, "delta": 0.0034, "gamma": 0.0, "vega": 0.0156, "theta": -0.0858, "rho": 0.001, "theo": 0.2076, "change": -0.18, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:54:35", "percent_change": -45.0, "prev_day_close": 0.400000005960464}, {"option": "SNDK261120P01840000", "bid": 948.0, "bid_size": 7.0, "ask": 960.6, "ask_size": 7.0, "iv": 1.9238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 953.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1029.66, "last_trade_time": "2026-11-05T15:58:14", "percent_change": 0.0, "prev_day_close": 1008.5}, {"option": "SNDK261120C01850000", "bid": 0.05, "bid_size": 61.0, "ask": 0.3, "ask_size": 43.0, "iv": 1.4644, "open_interest": 306.0, "volume": 21.0, "delta": 0.0034, "gamma": 0.0, "vega": 0.0152, "theta": -0.0838, "rho": 0.0009, "theo": 0.2019, "change": -0.4, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:35:56", "percent_change": -80.0, "prev_day_close": 0.499999994412065}, {"option": "SNDK261120P01850000", "bid": 957.5, "bid_size": 7.0, "ask": 970.6, "ask_size": 7.0, "iv": 1.8958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 963.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 971.08, "last_trade_time": "2026-11-05T11:25:44", "percent_change": 0.0, "prev_day_close": 1018.34997558594}, {"option": "SNDK261120C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 100.0, "iv": 1.6053, "open_interest": 64.0, "volume": 2.0, "delta": 0.0033, "gamma": 0.0, "vega": 0.0148, "theta": -0.0819, "rho": 0.0009, "theo": 0.1965, "change": -1.95, "open": 1.33, "high": 1.33, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:09:46", "percent_change": -79.5918, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P01860000", "bid": 967.4, "bid_size": 7.0, "ask": 980.6, "ask_size": 7.0, "iv": 1.8986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 973.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 587.04, "last_trade_time": "2026-10-23T12:47:28", "percent_change": 0.0, "prev_day_close": 1028.59997558594}, {"option": "SNDK261120C01870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 112.0, "iv": 1.6053, "open_interest": 308.0, "volume": 10.0, "delta": 0.0032, "gamma": 0.0, "vega": 0.0145, "theta": -0.08, "rho": 0.0009, "theo": 0.1912, "change": -1.95, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:12:52", "percent_change": -79.5918, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P01870000", "bid": 977.4, "bid_size": 7.0, "ask": 990.6, "ask_size": 7.0, "iv": 1.9104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 983.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 579.06, "last_trade_time": "2026-10-23T10:44:21", "percent_change": 0.0, "prev_day_close": 1038.10003662109}, {"option": "SNDK261120C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 74.0, "iv": 1.7214, "open_interest": 134.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0, "vega": 0.0141, "theta": -0.0782, "rho": 0.0009, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T13:35:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P01880000", "bid": 988.2, "bid_size": 7.0, "ask": 1000.6, "ask_size": 7.0, "iv": 1.9867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 993.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 612.66, "last_trade_time": "2026-10-26T11:30:05", "percent_change": 0.0, "prev_day_close": 1048.05004882812}, {"option": "SNDK261120C01890000", "bid": 0.05, "bid_size": 11.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.4582, "open_interest": 67.0, "volume": 7.0, "delta": 0.003, "gamma": 0.0, "vega": 0.0138, "theta": -0.0765, "rho": 0.0008, "theo": 0.1813, "change": -0.68, "open": 0.3, "high": 0.3, "low": 0.09, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:50:50", "percent_change": -80.0, "prev_day_close": 0.8499999884516}, {"option": "SNDK261120P01890000", "bid": 997.5, "bid_size": 7.0, "ask": 1010.6, "ask_size": 7.0, "iv": 1.9429, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1003.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 724.4, "last_trade_time": "2026-10-30T12:33:08", "percent_change": 0.0, "prev_day_close": 1057.90002441406}, {"option": "SNDK261120C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.4672, "open_interest": 625.0, "volume": 17.0, "delta": 0.0029, "gamma": 0.0, "vega": 0.0134, "theta": -0.0748, "rho": 0.0008, "theo": 0.1766, "change": -0.15, "open": 1.16, "high": 1.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:34:53", "percent_change": -50.0, "prev_day_close": 0.300000000745058}, {"option": "SNDK261120P01900000", "bid": 1008.3, "bid_size": 7.0, "ask": 1021.6, "ask_size": 7.0, "iv": 2.0833, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 868.45, "last_trade_time": "2026-11-04T14:56:44", "percent_change": 0.0, "prev_day_close": 1067.39996337891}, {"option": "SNDK261120C01910000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 128.0, "iv": 1.79, "open_interest": 72.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0131, "theta": -0.0732, "rho": 0.0008, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:26:38", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261120P01910000", "bid": 1017.4, "bid_size": 7.0, "ask": 1030.6, "ask_size": 7.0, "iv": 1.9567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1023.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.0, "last_trade_time": "2026-09-22T11:12:41", "percent_change": 0.0, "prev_day_close": 1078.60003662109}, {"option": "SNDK261120C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 17.0, "iv": 2.028, "open_interest": 147.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0128, "theta": -0.0716, "rho": 0.0008, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T10:32:07", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SNDK261120P01920000", "bid": 1028.8, "bid_size": 6.0, "ask": 1040.6, "ask_size": 3.0, "iv": 2.0823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 671.15, "last_trade_time": "2026-10-22T15:03:32", "percent_change": 0.0, "prev_day_close": 1088.15002441406}, {"option": "SNDK261120C01930000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 188.0, "iv": 2.0066, "open_interest": 145.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0124, "theta": -0.07, "rho": 0.0008, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:41:49", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SNDK261120P01930000", "bid": 1037.4, "bid_size": 7.0, "ask": 1051.2, "ask_size": 1.0, "iv": 2.0301, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1043.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.6, "last_trade_time": "2026-10-08T12:36:41", "percent_change": 0.0, "prev_day_close": 1098.30004882812}, {"option": "SNDK261120C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 112.0, "iv": 2.0309, "open_interest": 90.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0122, "theta": -0.0686, "rho": 0.0007, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T14:15:18", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SNDK261120P01940000", "bid": 1047.4, "bid_size": 7.0, "ask": 1060.6, "ask_size": 7.0, "iv": 1.9907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 690.84, "last_trade_time": "2026-10-22T15:03:51", "percent_change": 0.0, "prev_day_close": 1108.65002441406}, {"option": "SNDK261120C01950000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.7218, "open_interest": 479.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0119, "theta": -0.0671, "rho": 0.0007, "theo": 0.1556, "change": 4.5, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T11:53:15", "percent_change": 2250.0, "prev_day_close": 0.200000002980232}, {"option": "SNDK261120P01950000", "bid": 1058.0, "bid_size": 7.0, "ask": 1070.6, "ask_size": 7.0, "iv": 2.0529, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1063.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1106.0, "last_trade_time": "2026-11-06T15:30:07", "percent_change": 0.0, "prev_day_close": 1118.45001220703}, {"option": "SNDK261120C01960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 113.0, "iv": 2.0459, "open_interest": 69.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.0116, "theta": -0.0657, "rho": 0.0007, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T09:43:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SNDK261120P01960000", "bid": 1067.4, "bid_size": 7.0, "ask": 1080.6, "ask_size": 7.0, "iv": 2.0131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.08, "last_trade_time": "2026-09-25T15:53:39", "percent_change": 0.0, "prev_day_close": 1128.39996337891}, {"option": "SNDK261120C01970000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.6792, "open_interest": 74.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0113, "theta": -0.0644, "rho": 0.0007, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T14:59:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDK261120P01970000", "bid": 1078.0, "bid_size": 7.0, "ask": 1090.6, "ask_size": 7.0, "iv": 2.0755, "open_interest": 24.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1083.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1126.59, "last_trade_time": "2026-11-06T15:30:07", "percent_change": 0.0, "prev_day_close": 1138.5}, {"option": "SNDK261120C01980000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 111.0, "iv": 1.7845, "open_interest": 143.0, "volume": 6.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0111, "theta": -0.0631, "rho": 0.0007, "theo": 0.1447, "change": 0.075, "open": 0.09, "high": 0.35, "low": 0.09, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:51:28", "percent_change": 27.2727, "prev_day_close": 0.275000000372529}, {"option": "SNDK261120P01980000", "bid": 1087.4, "bid_size": 7.0, "ask": 1100.6, "ask_size": 7.0, "iv": 2.0352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 670.25, "last_trade_time": "2026-10-27T12:24:40", "percent_change": 0.0, "prev_day_close": 1147.85003662109}, {"option": "SNDK261120C01990000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.6438, "open_interest": 54.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0108, "theta": -0.0618, "rho": 0.0006, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-28T15:51:55", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SNDK261120P01990000", "bid": 1097.5, "bid_size": 7.0, "ask": 1110.6, "ask_size": 7.0, "iv": 2.0556, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1103.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 822.3, "last_trade_time": "2026-10-30T12:31:26", "percent_change": 0.0, "prev_day_close": 1157.80004882812}, {"option": "SNDK261120C02000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.4454, "open_interest": 1295.0, "volume": 452.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0106, "theta": -0.0605, "rho": 0.0006, "theo": 0.138, "change": -0.125, "open": 0.1, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:11", "percent_change": -71.4286, "prev_day_close": 0.175000000745058}, {"option": "SNDK261120P02000000", "bid": 1107.4, "bid_size": 7.0, "ask": 1120.6, "ask_size": 7.0, "iv": 2.0571, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1113.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 879.59, "last_trade_time": "2026-11-03T15:54:26", "percent_change": 0.0, "prev_day_close": 1168.0}, {"option": "SNDK261120C02010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.7386, "open_interest": 69.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0104, "theta": -0.0593, "rho": 0.0006, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T12:05:47", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SNDK261120P02010000", "bid": 1118.0, "bid_size": 7.0, "ask": 1130.6, "ask_size": 7.0, "iv": 2.12, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.7, "last_trade_time": "2026-10-08T09:55:44", "percent_change": 0.0, "prev_day_close": 1177.75}, {"option": "SNDK261120C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.5711, "open_interest": 240.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0102, "theta": -0.0582, "rho": 0.0006, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:15:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SNDK261120P02020000", "bid": 1128.8, "bid_size": 5.0, "ask": 1140.6, "ask_size": 3.0, "iv": 2.1896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 865.8, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1188.30004882812}, {"option": "SNDK261120C02030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.7567, "open_interest": 41.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0099, "theta": -0.057, "rho": 0.0006, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:19:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNDK261120P02030000", "bid": 1138.0, "bid_size": 4.0, "ask": 1150.6, "ask_size": 3.0, "iv": 2.1418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 543.7, "last_trade_time": "2026-09-14T11:02:45", "percent_change": 0.0, "prev_day_close": 1198.20001220703}, {"option": "SNDK261120C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 1.6538, "open_interest": 54.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0097, "theta": -0.0559, "rho": 0.0006, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:46:47", "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "SNDK261120P02040000", "bid": 1147.4, "bid_size": 7.0, "ask": 1160.6, "ask_size": 7.0, "iv": 2.1002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1153.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.25, "last_trade_time": "2026-10-07T15:49:37", "percent_change": 0.0, "prev_day_close": 1208.75}, {"option": "SNDK261120C02050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 1.4134, "open_interest": 282.0, "volume": 4.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0095, "theta": -0.0548, "rho": 0.0006, "theo": 0.123, "change": -2.43, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:29:37", "percent_change": -99.1837, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P02050000", "bid": 1157.5, "bid_size": 7.0, "ask": 1170.6, "ask_size": 7.0, "iv": 2.1203, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1163.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 795.45, "last_trade_time": "2026-10-22T14:48:18", "percent_change": 0.0, "prev_day_close": 1218.75}, {"option": "SNDK261120C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 1.8423, "open_interest": 41.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0093, "theta": -0.0538, "rho": 0.0005, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T14:40:57", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SNDK261120P02060000", "bid": 1168.0, "bid_size": 7.0, "ask": 1180.6, "ask_size": 7.0, "iv": 2.1742, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1173.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 521.9, "last_trade_time": "2026-09-17T12:17:15", "percent_change": 0.0, "prev_day_close": 1228.39996337891}, {"option": "SNDK261120C02070000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 2.3275, "open_interest": 39.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0091, "theta": -0.0528, "rho": 0.0005, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T10:12:53", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02070000", "bid": 1178.2, "bid_size": 3.0, "ask": 1190.6, "ask_size": 3.0, "iv": 2.2004, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1183.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.0, "last_trade_time": "2026-10-05T09:30:39", "percent_change": 0.0, "prev_day_close": 1238.85003662109}, {"option": "SNDK261120C02080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 2.223, "open_interest": 90.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0089, "theta": -0.0518, "rho": 0.0005, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T10:15:06", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02080000", "bid": 1188.2, "bid_size": 1.0, "ask": 1200.6, "ask_size": 1.0, "iv": 2.2186, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1193.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.0, "last_trade_time": "2026-10-05T09:30:39", "percent_change": 0.0, "prev_day_close": 1248.0}, {"option": "SNDK261120C02090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 2.2331, "open_interest": 90.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0087, "theta": -0.0508, "rho": 0.0005, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T10:21:40", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02090000", "bid": 1201.2, "bid_size": 5.0, "ask": 1210.6, "ask_size": 7.0, "iv": 2.4032, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1203.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 770.63, "last_trade_time": "2026-10-16T14:33:39", "percent_change": 0.0, "prev_day_close": 1258.0}, {"option": "SNDK261120C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.4501, "open_interest": 639.0, "volume": 258.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0086, "theta": -0.0498, "rho": 0.0005, "theo": 0.1101, "change": -0.225, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:34:25", "percent_change": -81.8182, "prev_day_close": 0.275000000372529}, {"option": "SNDK261120P02100000", "bid": 1210.4, "bid_size": 6.0, "ask": 1220.6, "ask_size": 11.0, "iv": 2.3731, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1213.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 764.3, "last_trade_time": "2026-10-21T09:38:53", "percent_change": 0.0, "prev_day_close": 1268.05004882812}, {"option": "SNDK261120C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 114.0, "iv": 2.3746, "open_interest": 93.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0082, "theta": -0.048, "rho": 0.0005, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-05T10:47:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02120000", "bid": 1231.2, "bid_size": 5.0, "ask": 1240.6, "ask_size": 7.0, "iv": 2.4359, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1233.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 975.67, "last_trade_time": "2026-07-31T10:49:44", "percent_change": 0.0, "prev_day_close": 1288.40002441406}, {"option": "SNDK261120C02130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 2.273, "open_interest": 120.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.008, "theta": -0.0472, "rho": 0.0005, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:28:52", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SNDK261120P02130000", "bid": 1238.0, "bid_size": 2.0, "ask": 1250.6, "ask_size": 2.0, "iv": 2.2476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1243.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 680.68, "last_trade_time": "2026-10-13T15:32:05", "percent_change": 0.0, "prev_day_close": 1297.75}, {"option": "SNDK261120C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 1.7367, "open_interest": 79.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0079, "theta": -0.0463, "rho": 0.0004, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-26T15:49:29", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02140000", "bid": 1247.5, "bid_size": 7.0, "ask": 1260.6, "ask_size": 7.0, "iv": 2.2135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1253.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.6, "last_trade_time": "2026-10-06T11:00:08", "percent_change": 0.0, "prev_day_close": 1308.40002441406}, {"option": "SNDK261120C02150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 1.4859, "open_interest": 129.0, "volume": 2.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0077, "theta": -0.0455, "rho": 0.0004, "theo": 0.0991, "change": -1.7, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:12", "percent_change": -97.1429, "prev_day_close": 1.75}, {"option": "SNDK261120P02150000", "bid": 1257.4, "bid_size": 7.0, "ask": 1270.6, "ask_size": 7.0, "iv": 2.2137, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1263.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 838.0, "last_trade_time": "2026-10-27T12:37:51", "percent_change": 0.0, "prev_day_close": 1318.20001220703}, {"option": "SNDK261120C02160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 1.7528, "open_interest": 39.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0076, "theta": -0.0447, "rho": 0.0004, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-20T12:30:11", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02160000", "bid": 1268.0, "bid_size": 7.0, "ask": 1280.6, "ask_size": 7.0, "iv": 2.2783, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1273.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 595.7, "last_trade_time": "2026-07-01T09:47:33", "percent_change": 0.0, "prev_day_close": 1328.30004882812}, {"option": "SNDK261120C02170000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 1.0, "iv": 2.383, "open_interest": 54.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0074, "theta": -0.0439, "rho": 0.0004, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:50:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P02170000", "bid": 1277.4, "bid_size": 1.0, "ask": 1291.2, "ask_size": 1.0, "iv": 2.2884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1283.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 612.0, "last_trade_time": "2026-08-17T09:30:49", "percent_change": 0.0, "prev_day_close": 1338.15002441406}, {"option": "SNDK261120C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 50.0, "iv": 2.43, "open_interest": 35.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0073, "theta": -0.0431, "rho": 0.0004, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-10-16T12:28:47", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02180000", "bid": 1291.2, "bid_size": 6.0, "ask": 1300.6, "ask_size": 7.0, "iv": 2.4998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1293.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 689.78, "last_trade_time": "2026-08-14T10:59:11", "percent_change": 0.0, "prev_day_close": 1348.20001220703}, {"option": "SNDK261120C02190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 25.0, "iv": 1.7765, "open_interest": 23.0, "volume": 1.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0071, "theta": -0.0424, "rho": 0.0004, "theo": 0.0913, "change": -0.15, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T14:05:08", "percent_change": -4.16666, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02190000", "bid": 1298.5, "bid_size": 7.0, "ask": 1310.6, "ask_size": 7.0, "iv": 2.3472, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1303.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 897.23, "last_trade_time": "2026-10-27T10:02:34", "percent_change": 0.0, "prev_day_close": 1358.85003662109}, {"option": "SNDK261120C02200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 1.5208, "open_interest": 293.0, "volume": 6.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.007, "theta": -0.0416, "rho": 0.0004, "theo": 0.0895, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:41:20", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "SNDK261120P02200000", "bid": 1307.4, "bid_size": 7.0, "ask": 1320.6, "ask_size": 7.0, "iv": 2.2631, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1313.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 806.0, "last_trade_time": "2026-10-19T10:42:56", "percent_change": 0.0, "prev_day_close": 1368.0}, {"option": "SNDK261120C02210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.7921, "open_interest": 53.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0069, "theta": -0.0409, "rho": 0.0004, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T12:45:48", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNDK261120P02210000", "bid": 1320.4, "bid_size": 6.0, "ask": 1330.6, "ask_size": 8.0, "iv": 2.4889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1323.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 757.49, "last_trade_time": "2026-08-25T12:31:45", "percent_change": 0.0, "prev_day_close": 1378.30004882812}, {"option": "SNDK261120C02220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 2.4743, "open_interest": 83.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0067, "theta": -0.0402, "rho": 0.0004, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:25:16", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02220000", "bid": 1327.4, "bid_size": 1.0, "ask": 1340.6, "ask_size": 1.0, "iv": 2.2826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1333.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 522.05, "last_trade_time": "2026-09-22T09:30:51", "percent_change": 0.0, "prev_day_close": 1388.65002441406}, {"option": "SNDK261120C02230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 13.0, "iv": 2.484, "open_interest": 119.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0066, "theta": -0.0396, "rho": 0.0004, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-20T11:40:00", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02230000", "bid": 1337.4, "bid_size": 1.0, "ask": 1351.2, "ask_size": 1.0, "iv": 2.3479, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1343.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 738.8, "last_trade_time": "2026-07-10T11:16:25", "percent_change": 0.0, "prev_day_close": 1398.85003662109}, {"option": "SNDK261120C02240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 72.0, "iv": 2.4036, "open_interest": 37.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0065, "theta": -0.0389, "rho": 0.0004, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-19T14:20:04", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02240000", "bid": 1347.4, "bid_size": 7.0, "ask": 1360.6, "ask_size": 7.0, "iv": 2.3018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1353.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 992.54, "last_trade_time": "2026-08-06T11:14:20", "percent_change": 0.0, "prev_day_close": 1408.65002441406}, {"option": "SNDK261120C02250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.5548, "open_interest": 149.0, "volume": 1.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0064, "theta": -0.0382, "rho": 0.0004, "theo": 0.0812, "change": -0.39, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:00:02", "percent_change": -97.5, "prev_day_close": 0.400000005960464}, {"option": "SNDK261120P02250000", "bid": 1357.4, "bid_size": 7.0, "ask": 1370.6, "ask_size": 7.0, "iv": 2.3114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1363.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 954.89, "last_trade_time": "2026-10-27T11:11:42", "percent_change": 0.0, "prev_day_close": 1418.30004882812}, {"option": "SNDK261120C02260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 1.8305, "open_interest": 65.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0063, "theta": -0.0376, "rho": 0.0004, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T15:30:46", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02260000", "bid": 1370.5, "bid_size": 7.0, "ask": 1380.6, "ask_size": 8.0, "iv": 2.545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1373.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1019.65, "last_trade_time": "2026-08-06T11:07:39", "percent_change": 0.0, "prev_day_close": 1428.85003662109}, {"option": "SNDK261120C02270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 14.0, "iv": 1.838, "open_interest": 41.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0062, "theta": -0.037, "rho": 0.0003, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T13:41:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P02270000", "bid": 1381.2, "bid_size": 6.0, "ask": 1390.6, "ask_size": 7.0, "iv": 2.5919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1383.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 749.8, "last_trade_time": "2026-09-14T10:50:45", "percent_change": 0.0, "prev_day_close": 1438.85003662109}, {"option": "SNDK261120C02280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 49.0, "iv": 1.5748, "open_interest": 110.0, "volume": 51.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.006, "theta": -0.0364, "rho": 0.0003, "theo": 0.0766, "change": -3.55, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:33:20", "percent_change": -98.6111, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02280000", "bid": 1388.5, "bid_size": 7.0, "ask": 1400.6, "ask_size": 7.0, "iv": 2.4356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1393.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 806.9, "last_trade_time": "2026-10-12T10:05:47", "percent_change": 0.0, "prev_day_close": 1448.85003662109}, {"option": "SNDK261120C02290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 71.0, "iv": 1.853, "open_interest": 132.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0059, "theta": -0.0358, "rho": 0.0003, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T10:43:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P02290000", "bid": 1398.0, "bid_size": 7.0, "ask": 1410.6, "ask_size": 7.0, "iv": 2.4057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1403.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1028.5, "last_trade_time": "2026-10-22T14:52:40", "percent_change": 0.0, "prev_day_close": 1458.85003662109}, {"option": "SNDK261120C02300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.5879, "open_interest": 373.0, "volume": 4.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0058, "theta": -0.0352, "rho": 0.0003, "theo": 0.0738, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:46:29", "percent_change": -83.3333, "prev_day_close": 0.300000011920929}, {"option": "SNDK261120P02300000", "bid": 1408.5, "bid_size": 7.0, "ask": 1421.6, "ask_size": 7.0, "iv": 2.5252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1413.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1049.6, "last_trade_time": "2026-10-22T15:05:40", "percent_change": 0.0, "prev_day_close": 1469.80004882812}, {"option": "SNDK261120C02310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 49.0, "iv": 1.8679, "open_interest": 75.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0057, "theta": -0.0346, "rho": 0.0003, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-26T10:25:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P02310000", "bid": 1418.0, "bid_size": 7.0, "ask": 1430.6, "ask_size": 7.0, "iv": 2.4245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1423.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1053.1, "last_trade_time": "2026-10-22T15:05:51", "percent_change": 0.0, "prev_day_close": 1478.85003662109}, {"option": "SNDK261120C02320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.601, "open_interest": 51.0, "volume": 1.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0056, "theta": -0.0341, "rho": 0.0003, "theo": 0.0711, "change": -3.57, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:33:16", "percent_change": -99.1667, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02320000", "bid": 1428.1, "bid_size": 7.0, "ask": 1440.6, "ask_size": 7.0, "iv": 2.4424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1433.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1077.63, "last_trade_time": "2026-08-06T11:07:00", "percent_change": 0.0, "prev_day_close": 1488.65002441406}, {"option": "SNDK261120C02330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 2.3032, "open_interest": 14.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0055, "theta": -0.0335, "rho": 0.0003, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T10:59:33", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02330000", "bid": 1438.0, "bid_size": 7.0, "ask": 1450.6, "ask_size": 7.0, "iv": 2.4432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1443.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1079.5, "last_trade_time": "2026-10-22T15:05:40", "percent_change": 0.0, "prev_day_close": 1498.45001220703}, {"option": "SNDK261120C02340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6139, "open_interest": 36.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0054, "theta": -0.033, "rho": 0.0003, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T12:07:33", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SNDK261120P02340000", "bid": 1448.5, "bid_size": 7.0, "ask": 1460.6, "ask_size": 7.0, "iv": 2.4925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1453.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1083.1, "last_trade_time": "2026-10-22T15:05:51", "percent_change": 0.0, "prev_day_close": 1508.0}, {"option": "SNDK261120C02350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.6203, "open_interest": 613.0, "volume": 1.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0053, "theta": -0.0325, "rho": 0.0003, "theo": 0.0673, "change": -2.41, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:22:56", "percent_change": -98.3673, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P02350000", "bid": 1460.6, "bid_size": 8.0, "ask": 1470.6, "ask_size": 9.0, "iv": 2.6384, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1463.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1107.5, "last_trade_time": "2026-10-22T15:05:51", "percent_change": 0.0, "prev_day_close": 1518.85003662109}, {"option": "SNDK261120C02360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 9.0, "iv": 2.6889, "open_interest": 75.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0052, "theta": -0.032, "rho": 0.0003, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T11:22:50", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02360000", "bid": 1470.4, "bid_size": 6.0, "ask": 1480.6, "ask_size": 9.0, "iv": 2.6367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1473.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1110.4, "last_trade_time": "2026-10-22T15:05:40", "percent_change": 0.0, "prev_day_close": 1528.0}, {"option": "SNDK261120C02370000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 1.0, "iv": 2.7637, "open_interest": 34.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0052, "theta": -0.0314, "rho": 0.0003, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T10:20:00", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02370000", "bid": 1477.4, "bid_size": 2.0, "ask": 1490.6, "ask_size": 3.0, "iv": 2.5848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1483.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 749.1, "last_trade_time": "2026-10-07T09:30:05", "percent_change": 0.0, "prev_day_close": 1538.85003662109}, {"option": "SNDK261120C02380000", "bid": 0.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 1.0, "iv": 2.7561, "open_interest": 54.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0051, "theta": -0.031, "rho": 0.0003, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T12:10:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02380000", "bid": 1487.4, "bid_size": 2.0, "ask": 1500.6, "ask_size": 1.0, "iv": 2.4315, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1493.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1048.43, "last_trade_time": "2026-10-16T12:06:12", "percent_change": 0.0, "prev_day_close": 1548.0}, {"option": "SNDK261120C02390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 1.9258, "open_interest": 108.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.005, "theta": -0.0305, "rho": 0.0003, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:47:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02390000", "bid": 1500.4, "bid_size": 6.0, "ask": 1510.6, "ask_size": 10.0, "iv": 2.665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1503.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 628.46, "last_trade_time": "2026-09-23T14:31:14", "percent_change": 0.0, "prev_day_close": 1558.85003662109}, {"option": "SNDK261120C02400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.6518, "open_interest": 387.0, "volume": 18.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0049, "theta": -0.03, "rho": 0.0003, "theo": 0.0616, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:08:38", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "SNDK261120P02400000", "bid": 1510.4, "bid_size": 6.0, "ask": 1520.6, "ask_size": 9.0, "iv": 2.6744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1513.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 996.99, "last_trade_time": "2026-10-19T11:23:57", "percent_change": 0.0, "prev_day_close": 1568.85003662109}, {"option": "SNDK261120C02410000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 40.0, "iv": 2.8004, "open_interest": 59.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0048, "theta": -0.0296, "rho": 0.0003, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T12:21:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P02410000", "bid": 1520.4, "bid_size": 6.0, "ask": 1530.5, "ask_size": 9.0, "iv": 2.678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 728.1, "last_trade_time": "2026-09-18T11:41:21", "percent_change": 0.0, "prev_day_close": 1578.60003662109}, {"option": "SNDK261120C02420000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 41.0, "iv": 2.8095, "open_interest": 67.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0047, "theta": -0.0291, "rho": 0.0003, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:51:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02420000", "bid": 1526.2, "bid_size": 1.0, "ask": 1540.6, "ask_size": 1.0, "iv": 2.5504, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1062.9, "last_trade_time": "2026-10-15T14:37:08", "percent_change": 0.0, "prev_day_close": 1588.80004882812}, {"option": "SNDK261120C02430000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 4.0, "iv": 2.8185, "open_interest": 46.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0046, "theta": -0.0287, "rho": 0.0002, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T15:51:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02430000", "bid": 1536.3, "bid_size": 6.0, "ask": 1550.6, "ask_size": 3.0, "iv": 2.3112, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 668.0, "last_trade_time": "2026-09-21T09:30:44", "percent_change": 0.0, "prev_day_close": 1598.85003662109}, {"option": "SNDK261120C02440000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.8275, "open_interest": 60.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0046, "theta": -0.0282, "rho": 0.0002, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T12:17:36", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02440000", "bid": 1549.0, "bid_size": 1.0, "ask": 1560.5, "ask_size": 1.0, "iv": 2.6137, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 809.88, "last_trade_time": "2026-09-18T09:36:24", "percent_change": 0.0, "prev_day_close": 1608.65002441406}, {"option": "SNDK261120C02450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 66.0, "iv": 2.7649, "open_interest": 163.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0045, "theta": -0.0278, "rho": 0.0002, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:54:37", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SNDK261120P02450000", "bid": 1558.0, "bid_size": 1.0, "ask": 1570.5, "ask_size": 2.0, "iv": 2.5427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1100.81, "last_trade_time": "2026-10-15T14:37:08", "percent_change": 0.0, "prev_day_close": 1618.65002441406}, {"option": "SNDK261120C02460000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.8453, "open_interest": 39.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0044, "theta": -0.0274, "rho": 0.0002, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T12:19:37", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02460000", "bid": 1568.9, "bid_size": 1.0, "ask": 1580.6, "ask_size": 1.0, "iv": 2.6316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 981.6, "last_trade_time": "2026-06-01T11:00:04", "percent_change": 0.0, "prev_day_close": 1628.85003662109}, {"option": "SNDK261120C02470000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.8541, "open_interest": 97.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0043, "theta": -0.027, "rho": 0.0002, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-03T11:19:09", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02470000", "bid": 1575.5, "bid_size": 6.0, "ask": 1590.6, "ask_size": 1.0, "iv": 2.6404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1638.65002441406}, {"option": "SNDK261120C02480000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 7.0, "iv": 2.8629, "open_interest": 47.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0043, "theta": -0.0266, "rho": 0.0002, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T12:16:08", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02480000", "bid": 1587.0, "bid_size": 1.0, "ask": 1600.6, "ask_size": 1.0, "iv": 2.6914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 775.3, "last_trade_time": "2026-09-08T09:30:58", "percent_change": 0.0, "prev_day_close": 1648.65002441406}, {"option": "SNDK261120C02490000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 77.0, "iv": 2.8716, "open_interest": 66.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0042, "theta": -0.0262, "rho": 0.0002, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:06:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02490000", "bid": 1598.5, "bid_size": 7.0, "ask": 1610.6, "ask_size": 7.0, "iv": 2.628, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 882.77, "last_trade_time": "2026-06-17T15:32:14", "percent_change": 0.0, "prev_day_close": 1658.85003662109}, {"option": "SNDK261120C02500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 1.8505, "open_interest": 808.0, "volume": 164.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0041, "theta": -0.0258, "rho": 0.0002, "theo": 0.052, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:09:21", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SNDK261120P02500000", "bid": 1608.0, "bid_size": 7.0, "ask": 1620.6, "ask_size": 7.0, "iv": 2.5952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1364.48, "last_trade_time": "2026-11-02T09:31:43", "percent_change": 0.0, "prev_day_close": 1668.65002441406}, {"option": "SNDK261120C02510000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 81.0, "iv": 2.7973, "open_interest": 120.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0041, "theta": -0.0254, "rho": 0.0002, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T10:06:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02510000", "bid": 1618.9, "bid_size": 7.0, "ask": 1630.6, "ask_size": 7.0, "iv": 2.6755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 738.0, "last_trade_time": "2026-09-21T09:30:44", "percent_change": 0.0, "prev_day_close": 1678.65002441406}, {"option": "SNDK261120C02520000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 4.0, "iv": 2.8976, "open_interest": 48.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.004, "theta": -0.0251, "rho": 0.0002, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:53:43", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02520000", "bid": 1629.1, "bid_size": 1.0, "ask": 1640.6, "ask_size": 1.0, "iv": 2.6986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1384.41, "last_trade_time": "2026-11-02T09:31:43", "percent_change": 0.0, "prev_day_close": 1688.0}, {"option": "SNDK261120C02530000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.9062, "open_interest": 43.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.004, "theta": -0.0247, "rho": 0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:52:59", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02530000", "bid": 1636.1, "bid_size": 6.0, "ask": 1650.6, "ask_size": 1.0, "iv": 2.7001, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1168.0, "last_trade_time": "2026-06-05T15:04:45", "percent_change": 0.0, "prev_day_close": 1698.65002441406}, {"option": "SNDK261120C02540000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.9148, "open_interest": 47.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0039, "theta": -0.0244, "rho": 0.0002, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:35:25", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02540000", "bid": 1645.8, "bid_size": 6.0, "ask": 1661.2, "ask_size": 1.0, "iv": 2.5808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1653.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1032.21, "last_trade_time": "2026-06-04T14:51:17", "percent_change": 0.0, "prev_day_close": 1708.5}, {"option": "SNDK261120C02550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 2.0561, "open_interest": 81.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0038, "theta": -0.024, "rho": 0.0002, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:16:24", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02550000", "bid": 1656.9, "bid_size": 1.0, "ask": 1671.2, "ask_size": 2.0, "iv": 2.5177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1663.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1024.6, "last_trade_time": "2026-07-14T09:30:59", "percent_change": 0.0, "prev_day_close": 1718.85003662109}, {"option": "SNDK261120C02560000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.9317, "open_interest": 35.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0038, "theta": -0.0237, "rho": 0.0002, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T10:39:16", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02560000", "bid": 1666.7, "bid_size": 5.0, "ask": 1680.6, "ask_size": 1.0, "iv": 2.6462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1673.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 904.91, "last_trade_time": "2026-06-15T12:42:31", "percent_change": 0.0, "prev_day_close": 1728.30004882812}, {"option": "SNDK261120C02570000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.9401, "open_interest": 60.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0037, "theta": -0.0234, "rho": 0.0002, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T14:13:39", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02570000", "bid": 1678.9, "bid_size": 1.0, "ask": 1690.6, "ask_size": 1.0, "iv": 2.727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1683.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1227.9, "last_trade_time": "2026-10-15T14:41:34", "percent_change": 0.0, "prev_day_close": 1738.65002441406}, {"option": "SNDK261120C02580000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.9485, "open_interest": 48.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0036, "theta": -0.023, "rho": 0.0002, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-08T12:54:01", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02580000", "bid": 1689.0, "bid_size": 2.0, "ask": 1699.7, "ask_size": 3.0, "iv": 2.6719, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1693.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1287.49, "last_trade_time": "2026-10-27T10:02:34", "percent_change": 0.0, "prev_day_close": 1748.0}, {"option": "SNDK261120C02590000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 2.9026, "open_interest": 11.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0036, "theta": -0.0227, "rho": 0.0002, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-10-20T11:32:49", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02590000", "bid": 1697.4, "bid_size": 1.0, "ask": 1710.6, "ask_size": 1.0, "iv": 2.6112, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1703.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1233.0, "last_trade_time": "2026-10-15T14:37:08", "percent_change": 0.0, "prev_day_close": 1758.80004882812}, {"option": "SNDK261120C02600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 152.0, "iv": 1.9895, "open_interest": 387.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0036, "theta": -0.0224, "rho": 0.0002, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:25:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SNDK261120P02600000", "bid": 1705.0, "bid_size": 3.0, "ask": 1721.2, "ask_size": 1.0, "iv": 2.6795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1713.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1120.43, "last_trade_time": "2026-10-12T15:07:04", "percent_change": 0.0, "prev_day_close": 1768.0}, {"option": "SNDK261120C02610000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.9734, "open_interest": 92.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0035, "theta": -0.0221, "rho": 0.0002, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:30:25", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02610000", "bid": 1719.2, "bid_size": 1.0, "ask": 1730.6, "ask_size": 1.0, "iv": 2.7823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1723.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1238.0, "last_trade_time": "2026-06-05T15:25:25", "percent_change": 0.0, "prev_day_close": 1778.85003662109}, {"option": "SNDK261120C02620000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.9816, "open_interest": 7.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0218, "rho": 0.0002, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T13:24:16", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02620000", "bid": 1729.2, "bid_size": 1.0, "ask": 1740.6, "ask_size": 4.0, "iv": 2.7906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1733.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1788.80004882812}, {"option": "SNDK261120C02630000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.9898, "open_interest": 5.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0215, "rho": 0.0002, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-15T09:45:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02630000", "bid": 1735.7, "bid_size": 5.0, "ask": 1750.6, "ask_size": 1.0, "iv": 2.7772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1743.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1798.65002441406}, {"option": "SNDK261120C02640000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 2.998, "open_interest": 49.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.0212, "rho": 0.0002, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T11:52:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02640000", "bid": 1748.0, "bid_size": 1.0, "ask": 1760.6, "ask_size": 4.0, "iv": 2.7122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1753.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 968.1, "last_trade_time": "2026-07-01T15:04:56", "percent_change": 0.0, "prev_day_close": 1808.65002441406}, {"option": "SNDK261120C02650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 2.1756, "open_interest": 28.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.0209, "rho": 0.0002, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:32:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SNDK261120P02650000", "bid": 1759.1, "bid_size": 1.0, "ask": 1770.6, "ask_size": 1.0, "iv": 2.8083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1763.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1492.0, "last_trade_time": "2026-07-31T10:10:14", "percent_change": 0.0, "prev_day_close": 1818.45001220703}, {"option": "SNDK261120C02660000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 4.0, "iv": 3.0142, "open_interest": 21.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0032, "theta": -0.0206, "rho": 0.0002, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-29T13:50:46", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02660000", "bid": 1768.0, "bid_size": 1.0, "ask": 1780.6, "ask_size": 4.0, "iv": 2.7284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1773.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1282.0, "last_trade_time": "2026-06-05T15:25:27", "percent_change": 0.0, "prev_day_close": 1828.95001220703}, {"option": "SNDK261120C02670000", "bid": 0.0, "bid_size": 0.0, "ask": 12.5, "ask_size": 3.0, "iv": 3.0222, "open_interest": 7.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0032, "theta": -0.0203, "rho": 0.0002, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-14T10:02:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02670000", "bid": 1775.6, "bid_size": 5.0, "ask": 1790.6, "ask_size": 1.0, "iv": 2.7713, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1783.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1019.96, "last_trade_time": "2026-06-17T15:12:07", "percent_change": 0.0, "prev_day_close": 1838.85003662109}, {"option": "SNDK261120C02680000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 4.0, "iv": 3.0302, "open_interest": 99.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0032, "theta": -0.02, "rho": 0.0002, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-10-15T09:54:41", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02680000", "bid": 1788.0, "bid_size": 1.0, "ask": 1800.6, "ask_size": 9.0, "iv": 2.7444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1793.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1202.2, "last_trade_time": "2026-08-28T13:52:16", "percent_change": 0.0, "prev_day_close": 1848.0}, {"option": "SNDK261120C02690000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 8.0, "iv": 3.0382, "open_interest": 24.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0031, "theta": -0.0198, "rho": 0.0002, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-08T15:55:41", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02690000", "bid": 1800.4, "bid_size": 6.0, "ask": 1810.6, "ask_size": 11.0, "iv": 2.9276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1803.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 893.83, "last_trade_time": "2026-06-22T13:02:46", "percent_change": 0.0, "prev_day_close": 1858.85003662109}, {"option": "SNDK261120C02700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8272, "open_interest": 596.0, "volume": 7.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0031, "theta": -0.0195, "rho": 0.0002, "theo": 0.0379, "change": 0.0, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:23:22", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SNDK261120P02700000", "bid": 1810.4, "bid_size": 6.0, "ask": 1820.6, "ask_size": 11.0, "iv": 2.9357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1813.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 899.21, "last_trade_time": "2026-06-22T10:14:17", "percent_change": 0.0, "prev_day_close": 1868.85003662109}, {"option": "SNDK261120C02710000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 15.0, "iv": 3.054, "open_interest": 34.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.003, "theta": -0.0193, "rho": 0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-05T13:11:12", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02710000", "bid": 1819.1, "bid_size": 7.0, "ask": 1830.6, "ask_size": 7.0, "iv": 2.8569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1823.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1176.0, "last_trade_time": "2026-08-31T15:54:50", "percent_change": 0.0, "prev_day_close": 1878.85003662109}, {"option": "SNDK261120C02720000", "bid": 0.0, "bid_size": 0.0, "ask": 11.1, "ask_size": 3.0, "iv": 3.0619, "open_interest": 218.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.003, "theta": -0.019, "rho": 0.0001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-05T10:44:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SNDK261120P02720000", "bid": 1828.5, "bid_size": 2.0, "ask": 1840.6, "ask_size": 2.0, "iv": 2.8195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1833.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 916.74, "last_trade_time": "2026-06-22T12:06:18", "percent_change": 0.0, "prev_day_close": 1888.40002441406}, {"option": "SNDK261120C02730000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 3.0697, "open_interest": 19.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0029, "theta": -0.0188, "rho": 0.0001, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-14T15:59:26", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02730000", "bid": 1835.0, "bid_size": 3.0, "ask": 1850.6, "ask_size": 1.0, "iv": 2.784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1843.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1263.8, "last_trade_time": "2026-08-27T13:12:31", "percent_change": 0.0, "prev_day_close": 1898.85003662109}, {"option": "SNDK261120C02740000", "bid": 0.0, "bid_size": 0.0, "ask": 15.5, "ask_size": 1.0, "iv": 3.2076, "open_interest": 69.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0029, "theta": -0.0185, "rho": 0.0001, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-15T13:25:28", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02740000", "bid": 1845.3, "bid_size": 6.0, "ask": 1860.6, "ask_size": 1.0, "iv": 2.8808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1853.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1260.8, "last_trade_time": "2026-08-28T09:41:58", "percent_change": 0.0, "prev_day_close": 1908.85003662109}, {"option": "SNDK261120C02750000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 9.0, "iv": 3.0853, "open_interest": 35.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0183, "rho": 0.0001, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:26:51", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02750000", "bid": 1856.8, "bid_size": 1.0, "ask": 1870.6, "ask_size": 1.0, "iv": 2.6631, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1863.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 995.5, "last_trade_time": "2026-09-22T09:30:45", "percent_change": 0.0, "prev_day_close": 1918.85003662109}, {"option": "SNDK261120C02760000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 3.093, "open_interest": 76.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0028, "theta": -0.018, "rho": 0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-12T10:33:21", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02760000", "bid": 1865.3, "bid_size": 6.0, "ask": 1880.6, "ask_size": 1.0, "iv": 2.8074, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1873.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1042.0, "last_trade_time": "2026-10-05T09:30:39", "percent_change": 0.0, "prev_day_close": 1928.85003662109}, {"option": "SNDK261120C02770000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 3.1007, "open_interest": 42.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0028, "theta": -0.0178, "rho": 0.0001, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-15T09:54:41", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02770000", "bid": 1877.8, "bid_size": 1.0, "ask": 1890.6, "ask_size": 2.0, "iv": 2.7958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1883.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1252.99, "last_trade_time": "2026-08-27T09:36:25", "percent_change": 0.0, "prev_day_close": 1938.85003662109}, {"option": "SNDK261120C02780000", "bid": 0.0, "bid_size": 0.0, "ask": 15.3, "ask_size": 2.0, "iv": 3.1084, "open_interest": 131.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0027, "theta": -0.0176, "rho": 0.0001, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-19T15:26:36", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02780000", "bid": 1885.3, "bid_size": 14.0, "ask": 1901.1, "ask_size": 1.0, "iv": 2.8228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1893.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1001.8, "last_trade_time": "2026-09-21T09:39:43", "percent_change": 0.0, "prev_day_close": 1948.85003662109}, {"option": "SNDK261120C02790000", "bid": 0.0, "bid_size": 0.0, "ask": 10.5, "ask_size": 1.0, "iv": 3.116, "open_interest": 25.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0027, "theta": -0.0173, "rho": 0.0001, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-19T15:21:28", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02790000", "bid": 1896.7, "bid_size": 1.0, "ask": 1910.6, "ask_size": 2.0, "iv": 2.6781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1903.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1267.3, "last_trade_time": "2026-08-25T09:30:48", "percent_change": 0.0, "prev_day_close": 1958.65002441406}, {"option": "SNDK261120C02800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8809, "open_interest": 542.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0026, "theta": -0.0171, "rho": 0.0001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:45:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261120P02800000", "bid": 1906.7, "bid_size": 6.0, "ask": 1921.2, "ask_size": 1.0, "iv": 2.9493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1913.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1101.05, "last_trade_time": "2026-10-06T09:33:49", "percent_change": 0.0, "prev_day_close": 1968.85003662109}, {"option": "SNDK261120C02810000", "bid": 0.0, "bid_size": 0.0, "ask": 15.5, "ask_size": 1.0, "iv": 3.1312, "open_interest": 21.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0026, "theta": -0.0169, "rho": 0.0001, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-10-27T10:26:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02810000", "bid": 1918.0, "bid_size": 1.0, "ask": 1930.6, "ask_size": 1.0, "iv": 2.8458, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1923.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 971.99, "last_trade_time": "2026-06-22T15:06:12", "percent_change": 0.0, "prev_day_close": 1978.45001220703}, {"option": "SNDK261120C02820000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 3.1387, "open_interest": 19.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0026, "theta": -0.0167, "rho": 0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T09:41:12", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02820000", "bid": 1928.0, "bid_size": 1.0, "ask": 1940.6, "ask_size": 1.0, "iv": 2.8534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1933.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1149.29, "last_trade_time": "2026-10-06T13:13:02", "percent_change": 0.0, "prev_day_close": 1988.85003662109}, {"option": "SNDK261120C02830000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 3.1462, "open_interest": 68.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0165, "rho": 0.0001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-10-27T10:26:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02830000", "bid": 1935.3, "bid_size": 6.0, "ask": 1951.2, "ask_size": 1.0, "iv": 2.8609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1943.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1159.51, "last_trade_time": "2026-10-06T13:13:53", "percent_change": 0.0, "prev_day_close": 1998.35003662109}, {"option": "SNDK261120C02840000", "bid": 0.0, "bid_size": 0.0, "ask": 10.5, "ask_size": 1.0, "iv": 3.1537, "open_interest": 78.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0163, "rho": 0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T14:02:51", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02840000", "bid": 1948.0, "bid_size": 1.0, "ask": 1960.2, "ask_size": 1.0, "iv": 2.828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1953.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1166.5, "last_trade_time": "2026-10-06T13:43:17", "percent_change": 0.0, "prev_day_close": 2008.65002441406}, {"option": "SNDK261120C02860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9121, "open_interest": 449.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0159, "rho": 0.0001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:38:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261120P02860000", "bid": 1967.0, "bid_size": 3.0, "ask": 1981.2, "ask_size": 1.0, "iv": 2.8834, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1973.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1498.24, "last_trade_time": "2026-10-15T10:58:07", "percent_change": 0.0, "prev_day_close": 2028.15002441406}, {"option": "SNDK261120C02880000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 2.9955, "open_interest": 31.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0155, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-12T11:05:01", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SNDK261120P02880000", "bid": 1986.6, "bid_size": 5.0, "ask": 2001.2, "ask_size": 1.0, "iv": 2.7245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 1993.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2048.84997558594}, {"option": "SNDK261120C02900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 2.1292, "open_interest": 368.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0151, "rho": 0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:21:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNDK261120P02900000", "bid": 2009.2, "bid_size": 7.0, "ask": 2020.6, "ask_size": 7.0, "iv": 3.0111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1194.33, "last_trade_time": "2026-10-07T10:57:19", "percent_change": 0.0, "prev_day_close": 2068.65002441406}, {"option": "SNDK261120C02920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.9426, "open_interest": 78.0, "volume": 4.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0147, "rho": 0.0001, "theo": 0.0277, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:46:28", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261120P02920000", "bid": 2029.3, "bid_size": 11.0, "ask": 2040.6, "ask_size": 9.0, "iv": 3.0332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1058.7, "last_trade_time": "2026-06-30T15:13:44", "percent_change": 0.0, "prev_day_close": 2088.0}, {"option": "SNDK261120C02940000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 13.0, "iv": 3.2267, "open_interest": 14.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0144, "rho": 0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T10:50:01", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02940000", "bid": 2048.0, "bid_size": 7.0, "ask": 2060.6, "ask_size": 7.0, "iv": 2.9419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1219.3, "last_trade_time": "2026-10-02T15:00:57", "percent_change": 0.0, "prev_day_close": 2108.0}, {"option": "SNDK261120C02960000", "bid": 0.0, "bid_size": 0.0, "ask": 11.7, "ask_size": 1.0, "iv": 3.2409, "open_interest": 89.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.014, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T12:01:25", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02960000", "bid": 2065.1, "bid_size": 6.0, "ask": 2081.2, "ask_size": 1.0, "iv": 2.8172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1410.12, "last_trade_time": "2026-09-14T15:53:52", "percent_change": 0.0, "prev_day_close": 2128.5}, {"option": "SNDK261120C02980000", "bid": 0.0, "bid_size": 0.0, "ask": 12.1, "ask_size": 4.0, "iv": 3.255, "open_interest": 19.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0137, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T12:01:25", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P02980000", "bid": 2087.9, "bid_size": 1.0, "ask": 2101.1, "ask_size": 1.0, "iv": 2.9705, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1687.44, "last_trade_time": "2026-10-27T10:02:34", "percent_change": 0.0, "prev_day_close": 2148.30004882812}, {"option": "SNDK261120C03000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.9823, "open_interest": 930.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0134, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:30:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261120P03000000", "bid": 2105.3, "bid_size": 5.0, "ask": 2120.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2113.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1276.13, "last_trade_time": "2026-10-05T10:28:36", "percent_change": 0.0, "prev_day_close": 2168.84997558594}, {"option": "SNDK261120C03010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 2.482, "open_interest": 27.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0132, "rho": 0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-27T09:30:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNDK261120P03010000", "bid": 2116.9, "bid_size": 3.0, "ask": 2130.6, "ask_size": 3.0, "iv": 2.8656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1289.77, "last_trade_time": "2026-10-02T14:40:58", "percent_change": 0.0, "prev_day_close": 2178.5}, {"option": "SNDK261120C03020000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 3.283, "open_interest": 44.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0131, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-21T15:40:15", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03020000", "bid": 2126.0, "bid_size": 5.0, "ask": 2141.2, "ask_size": 1.0, "iv": 2.6451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1345.3, "last_trade_time": "2026-09-04T11:47:14", "percent_change": 0.0, "prev_day_close": 2188.65002441406}, {"option": "SNDK261120C03030000", "bid": 0.0, "bid_size": 0.0, "ask": 11.9, "ask_size": 2.0, "iv": 3.2899, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0129, "rho": 0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-10-07T12:47:44", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03030000", "bid": 2135.3, "bid_size": 4.0, "ask": 2151.2, "ask_size": 1.0, "iv": 3.0058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1263.4, "last_trade_time": "2026-09-22T09:30:41", "percent_change": 0.0, "prev_day_close": 2198.65002441406}, {"option": "SNDK261120C03040000", "bid": 0.0, "bid_size": 0.0, "ask": 10.7, "ask_size": 3.0, "iv": 3.2968, "open_interest": 9.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0128, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:08:05", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03040000", "bid": 2147.3, "bid_size": 1.0, "ask": 2161.1, "ask_size": 1.0, "iv": 3.0127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2153.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2208.84997558594}, {"option": "SNDK261120C03050000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 6.0, "iv": 3.528, "open_interest": 16.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0126, "rho": 0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-08T10:10:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03050000", "bid": 2159.0, "bid_size": 1.0, "ask": 2169.7, "ask_size": 1.0, "iv": 3.0294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2163.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2218.65002441406}, {"option": "SNDK261120C03060000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 3.3105, "open_interest": 7.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0125, "rho": 0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:55:58", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03060000", "bid": 2165.1, "bid_size": 5.0, "ask": 2180.6, "ask_size": 3.0, "iv": 2.9382, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2173.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1472.0, "last_trade_time": "2026-08-14T09:49:25", "percent_change": 0.0, "prev_day_close": 2228.84997558594}, {"option": "SNDK261120C03070000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 3.3173, "open_interest": 7.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0123, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-05T14:24:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P03070000", "bid": 2176.6, "bid_size": 4.0, "ask": 2190.6, "ask_size": 1.0, "iv": 2.8553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2183.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1279.85, "last_trade_time": "2026-09-21T09:39:48", "percent_change": 0.0, "prev_day_close": 2238.15002441406}, {"option": "SNDK261120C03080000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 3.324, "open_interest": 23.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0122, "rho": 0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T11:44:21", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03080000", "bid": 2188.0, "bid_size": 1.0, "ask": 2200.6, "ask_size": 3.0, "iv": 3.0404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2193.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1338.69, "last_trade_time": "2026-06-17T14:37:12", "percent_change": 0.0, "prev_day_close": 2248.0}, {"option": "SNDK261120C03090000", "bid": 0.0, "bid_size": 0.0, "ask": 12.9, "ask_size": 2.0, "iv": 3.3308, "open_interest": 60.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.012, "rho": 0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T12:35:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03090000", "bid": 2197.0, "bid_size": 6.0, "ask": 2210.6, "ask_size": 3.0, "iv": 2.9335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2203.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1351.74, "last_trade_time": "2026-09-30T12:09:30", "percent_change": 0.0, "prev_day_close": 2258.0}, {"option": "SNDK261120C03100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 2.9606, "open_interest": 116.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0119, "rho": 0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T13:11:24", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SNDK261120P03100000", "bid": 2204.6, "bid_size": 1.0, "ask": 2221.2, "ask_size": 2.0, "iv": 2.9126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2213.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1360.1, "last_trade_time": "2026-09-30T12:09:30", "percent_change": 0.0, "prev_day_close": 2268.84997558594}, {"option": "SNDK261120C03110000", "bid": 0.0, "bid_size": 0.0, "ask": 10.7, "ask_size": 1.0, "iv": 3.3627, "open_interest": 102.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0118, "rho": 0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T15:02:34", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03110000", "bid": 2216.6, "bid_size": 11.0, "ask": 2230.6, "ask_size": 1.0, "iv": 2.8818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2223.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1236.0, "last_trade_time": "2026-06-25T09:31:56", "percent_change": 0.0, "prev_day_close": 2278.65002441406}, {"option": "SNDK261120C03120000", "bid": 0.0, "bid_size": 0.0, "ask": 10.9, "ask_size": 3.0, "iv": 3.3509, "open_interest": 133.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0116, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-13T09:30:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03120000", "bid": 2227.6, "bid_size": 2.0, "ask": 2240.6, "ask_size": 2.0, "iv": 3.0257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2233.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2288.65002441406}, {"option": "SNDK261120C03130000", "bid": 0.0, "bid_size": 0.0, "ask": 13.3, "ask_size": 1.0, "iv": 3.4866, "open_interest": 38.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0115, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-10-07T10:30:26", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03130000", "bid": 2235.5, "bid_size": 6.0, "ask": 2250.6, "ask_size": 1.0, "iv": 2.9474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2243.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2298.84997558594}, {"option": "SNDK261120C03140000", "bid": 0.0, "bid_size": 0.0, "ask": 14.7, "ask_size": 4.0, "iv": 3.3642, "open_interest": 34.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0114, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.98, "last_trade_time": "2026-08-14T11:38:57", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03140000", "bid": 2246.3, "bid_size": 6.0, "ask": 2260.6, "ask_size": 2.0, "iv": 2.8313, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2253.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1521.3, "last_trade_time": "2026-09-04T09:32:51", "percent_change": 0.0, "prev_day_close": 2308.0}, {"option": "SNDK261120C03150000", "bid": 0.0, "bid_size": 0.0, "ask": 10.7, "ask_size": 4.0, "iv": 3.3708, "open_interest": 30.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0112, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-09-01T11:02:43", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03150000", "bid": 2257.5, "bid_size": 1.0, "ask": 2271.2, "ask_size": 2.0, "iv": 3.1423, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2263.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2318.09997558594}, {"option": "SNDK261120C03160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 2.5661, "open_interest": 14.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0111, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-02T12:03:24", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNDK261120P03160000", "bid": 2266.7, "bid_size": 1.0, "ask": 2280.6, "ask_size": 1.0, "iv": 2.9338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2273.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1447.5, "last_trade_time": "2026-09-28T15:57:15", "percent_change": 0.0, "prev_day_close": 2328.84997558594}, {"option": "SNDK261120C03170000", "bid": 0.0, "bid_size": 0.0, "ask": 10.5, "ask_size": 4.0, "iv": 3.3839, "open_interest": 48.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.011, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-10-02T11:53:09", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03170000", "bid": 2278.0, "bid_size": 3.0, "ask": 2290.6, "ask_size": 2.0, "iv": 3.1013, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2283.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2338.84997558594}, {"option": "SNDK261120C03180000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 3.3904, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0109, "rho": 0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-09-30T12:45:53", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03180000", "bid": 2284.6, "bid_size": 1.0, "ask": 2300.6, "ask_size": 1.0, "iv": 3.1079, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2293.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2348.05004882812}, {"option": "SNDK261120C03190000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 1.0, "iv": 3.397, "open_interest": 49.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0107, "rho": 0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-09T15:39:43", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03190000", "bid": 2298.0, "bid_size": 3.0, "ask": 2310.6, "ask_size": 3.0, "iv": 3.1145, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2303.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2358.0}, {"option": "SNDK261120C03200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 2.0764, "open_interest": 220.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0106, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:50:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P03200000", "bid": 2308.2, "bid_size": 5.0, "ask": 2320.6, "ask_size": 1.0, "iv": 3.1406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2313.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1864.1, "last_trade_time": "2026-10-21T09:38:52", "percent_change": 0.0, "prev_day_close": 2368.84997558594}, {"option": "SNDK261120C03210000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 1.0, "iv": 3.4099, "open_interest": 24.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0105, "rho": 0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-05T11:36:15", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03210000", "bid": 2318.0, "bid_size": 1.0, "ask": 2330.6, "ask_size": 1.0, "iv": 3.1277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2323.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2378.25}, {"option": "SNDK261120C03220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.2, "ask_size": 1.0, "iv": 3.4163, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0104, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-05T11:37:57", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03220000", "bid": 2325.9, "bid_size": 6.0, "ask": 2340.6, "ask_size": 1.0, "iv": 2.6535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2333.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2388.65002441406}, {"option": "SNDK261120C03230000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 1.0, "iv": 3.4227, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0103, "rho": 0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-30T09:51:57", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03230000", "bid": 2335.8, "bid_size": 7.0, "ask": 2351.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2343.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1463.27, "last_trade_time": "2026-06-23T09:32:22", "percent_change": 0.0, "prev_day_close": 2398.15002441406}, {"option": "SNDK261120C03240000", "bid": 0.0, "bid_size": 0.0, "ask": 10.4, "ask_size": 1.0, "iv": 3.4291, "open_interest": 12.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0102, "rho": 0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-09-01T11:04:49", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03240000", "bid": 2348.0, "bid_size": 1.0, "ask": 2360.6, "ask_size": 1.0, "iv": 3.1474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2353.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2407.95007324219}, {"option": "SNDK261120C03250000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 1.0, "iv": 3.4355, "open_interest": 130.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0101, "rho": 0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-15T12:41:17", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03250000", "bid": 2356.2, "bid_size": 6.0, "ask": 2370.6, "ask_size": 1.0, "iv": 3.1539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2363.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1479.77, "last_trade_time": "2026-06-23T09:32:22", "percent_change": 0.0, "prev_day_close": 2418.65002441406}, {"option": "SNDK261120C03260000", "bid": 0.0, "bid_size": 0.0, "ask": 10.2, "ask_size": 1.0, "iv": 3.437, "open_interest": 79.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.01, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-08-21T15:41:48", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03260000", "bid": 2365.5, "bid_size": 1.0, "ask": 2381.2, "ask_size": 2.0, "iv": 3.0159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2373.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2428.0}, {"option": "SNDK261120C03270000", "bid": 0.0, "bid_size": 0.0, "ask": 10.5, "ask_size": 1.0, "iv": 3.4481, "open_interest": 72.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0098, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-28T12:08:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03270000", "bid": 2378.0, "bid_size": 1.0, "ask": 2390.6, "ask_size": 1.0, "iv": 3.1668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2383.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1460.0, "last_trade_time": "2026-09-21T09:30:53", "percent_change": 0.0, "prev_day_close": 2438.65002441406}, {"option": "SNDK261120C03280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 3.3001, "open_interest": 114.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0097, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T15:32:34", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03280000", "bid": 2387.4, "bid_size": 1.0, "ask": 2401.2, "ask_size": 1.0, "iv": 3.1075, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2393.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2448.20007324219}, {"option": "SNDK261120C03290000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 3.3062, "open_interest": 153.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0096, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:13:41", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03290000", "bid": 2397.4, "bid_size": 1.0, "ask": 2411.2, "ask_size": 1.0, "iv": 3.1138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2403.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2458.84997558594}, {"option": "SNDK261120C03300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.1211, "open_interest": 166.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0095, "rho": 0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T11:13:10", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03300000", "bid": 2407.9, "bid_size": 6.0, "ask": 2420.6, "ask_size": 1.0, "iv": 3.1861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2413.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1750.81, "last_trade_time": "2026-07-15T10:04:38", "percent_change": 0.0, "prev_day_close": 2468.15002441406}, {"option": "SNDK261120C03310000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 3.3183, "open_interest": 47.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0094, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-09-02T13:45:32", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03310000", "bid": 2417.4, "bid_size": 1.0, "ask": 2431.2, "ask_size": 1.0, "iv": 3.1265, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2423.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2478.15002441406}, {"option": "SNDK261120C03320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 3.3122, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0093, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T10:02:24", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03320000", "bid": 2427.4, "bid_size": 1.0, "ask": 2440.6, "ask_size": 1.0, "iv": 3.1988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2433.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2488.15002441406}, {"option": "SNDK261120C03330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 3.3182, "open_interest": 17.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0092, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-02T13:45:59", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03330000", "bid": 2437.4, "bid_size": 3.0, "ask": 2450.6, "ask_size": 1.0, "iv": 3.1391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2443.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2498.34997558594}, {"option": "SNDK261120C03340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 3.3242, "open_interest": 22.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0091, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.18, "last_trade_time": "2026-09-04T15:27:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03340000", "bid": 2448.0, "bid_size": 3.0, "ask": 2460.0, "ask_size": 4.0, "iv": 3.1454, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2453.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2002.0, "last_trade_time": "2026-08-13T09:33:28", "percent_change": 0.0, "prev_day_close": 2508.55004882812}, {"option": "SNDK261120C03350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 3.3301, "open_interest": 59.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.009, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-28T15:18:40", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03350000", "bid": 2457.4, "bid_size": 6.0, "ask": 2471.2, "ask_size": 1.0, "iv": 3.1516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2463.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2518.20007324219}, {"option": "SNDK261120C03360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 3.3361, "open_interest": 81.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.009, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-15T12:43:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03360000", "bid": 2467.4, "bid_size": 1.0, "ask": 2481.2, "ask_size": 1.0, "iv": 3.2624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2473.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2178.0, "last_trade_time": "2026-08-03T09:54:03", "percent_change": 0.0, "prev_day_close": 2528.15002441406}, {"option": "SNDK261120C03370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 3.3481, "open_interest": 72.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0089, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-16T13:11:50", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03370000", "bid": 2477.4, "bid_size": 3.0, "ask": 2490.6, "ask_size": 2.0, "iv": 3.2092, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2483.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2096.6, "last_trade_time": "2026-08-07T09:35:10", "percent_change": 0.0, "prev_day_close": 2537.95007324219}, {"option": "SNDK261120C03380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 3.3601, "open_interest": 47.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0088, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-15T12:41:48", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03380000", "bid": 2487.4, "bid_size": 4.0, "ask": 2500.6, "ask_size": 1.0, "iv": 3.3174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2493.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2276.4, "last_trade_time": "2026-07-28T11:47:13", "percent_change": 0.0, "prev_day_close": 2548.84997558594}, {"option": "SNDK261120C03390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 10.0, "iv": 3.366, "open_interest": 34.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0087, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-01T10:01:08", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03390000", "bid": 2501.1, "bid_size": 6.0, "ask": 2510.6, "ask_size": 7.0, "iv": 3.475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2503.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1801.4, "last_trade_time": "2026-08-14T09:42:14", "percent_change": 0.0, "prev_day_close": 2558.20007324219}, {"option": "SNDK261120C03400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 207.0, "iv": 2.1644, "open_interest": 148.0, "volume": 5.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0086, "rho": 0.0001, "theo": 0.0153, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:58:19", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261120P03400000", "bid": 2511.2, "bid_size": 1.0, "ask": 2520.6, "ask_size": 9.0, "iv": 3.4875, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2513.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1588.0, "last_trade_time": "2026-09-21T09:30:53", "percent_change": 0.0, "prev_day_close": 2567.95007324219}, {"option": "SNDK261120C03410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.9136, "open_interest": 53.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0085, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-05T15:38:00", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SNDK261120P03410000", "bid": 2518.2, "bid_size": 7.0, "ask": 2530.6, "ask_size": 7.0, "iv": 3.2747, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2577.95007324219}, {"option": "SNDK261120C03420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 3.3835, "open_interest": 77.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0084, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-12T11:14:52", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03420000", "bid": 2528.0, "bid_size": 1.0, "ask": 2540.6, "ask_size": 3.0, "iv": 3.2613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2135.7, "last_trade_time": "2026-10-15T09:36:25", "percent_change": 0.0, "prev_day_close": 2588.84997558594}, {"option": "SNDK261120C03430000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 3.3893, "open_interest": 133.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0083, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-16T10:17:28", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03430000", "bid": 2538.2, "bid_size": 1.0, "ask": 2550.1, "ask_size": 1.0, "iv": 3.2353, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2598.20007324219}, {"option": "SNDK261120C03440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 3.3951, "open_interest": 12.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0082, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:52:52", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03440000", "bid": 2548.2, "bid_size": 3.0, "ask": 2560.6, "ask_size": 3.0, "iv": 3.2932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2339.4, "last_trade_time": "2026-07-29T09:31:29", "percent_change": 0.0, "prev_day_close": 2607.95007324219}, {"option": "SNDK261120C03450000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 3.4009, "open_interest": 31.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0081, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T15:00:38", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03450000", "bid": 2558.2, "bid_size": 7.0, "ask": 2570.6, "ask_size": 7.0, "iv": 3.2993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2568.69, "last_trade_time": "2026-11-06T09:40:22", "percent_change": 0.0, "prev_day_close": 2617.90002441406}, {"option": "SNDK261120C03460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 3.4066, "open_interest": 107.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0081, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-08T11:13:16", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03460000", "bid": 2567.4, "bid_size": 1.0, "ask": 2580.7, "ask_size": 14.0, "iv": 3.4342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2628.15002441406}, {"option": "SNDK261120C03470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 4.0, "iv": 3.3482, "open_interest": 68.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.008, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-15T11:37:39", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SNDK261120P03470000", "bid": 2577.4, "bid_size": 1.0, "ask": 2591.2, "ask_size": 1.0, "iv": 3.1761, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2098.0, "last_trade_time": "2026-08-13T09:43:37", "percent_change": 0.0, "prev_day_close": 2638.34997558594}, {"option": "SNDK261120C03480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.2584, "open_interest": 121.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0079, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-15T11:35:53", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03480000", "bid": 2587.4, "bid_size": 2.0, "ask": 2601.2, "ask_size": 1.0, "iv": 3.1821, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1647.2, "last_trade_time": "2026-07-01T15:54:28", "percent_change": 0.0, "prev_day_close": 2648.59997558594}, {"option": "SNDK261120C03490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.264, "open_interest": 71.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0078, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-15T11:34:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261120P03490000", "bid": 2597.4, "bid_size": 1.0, "ask": 2611.2, "ask_size": 1.0, "iv": 3.3038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2658.20007324219}, {"option": "SNDK261120C03500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 266.0, "iv": 2.2062, "open_interest": 259.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0078, "rho": 0.0, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:58:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNDK261120P03500000", "bid": 2611.2, "bid_size": 6.0, "ask": 2620.6, "ask_size": 7.0, "iv": 3.5502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1878.1, "last_trade_time": "2026-09-17T09:46:21", "percent_change": 0.0, "prev_day_close": 2668.09997558594}, {"option": "SNDK261120C03510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 266.0, "iv": 2.2104, "open_interest": 109.0, "volume": 3.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0077, "rho": 0.0, "theo": 0.0135, "change": -2.6, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:41:01", "percent_change": -72.2222, "prev_day_close": 3.59999990463257}, {"option": "SNDK261120P03510000", "bid": 2618.0, "bid_size": 7.0, "ask": 2630.6, "ask_size": 7.0, "iv": 3.3157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1533.5, "last_trade_time": "2026-06-25T12:18:12", "percent_change": 0.0, "prev_day_close": 2678.84997558594}, {"option": "SNDK261120C03520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 257.0, "iv": 2.2145, "open_interest": 185.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0076, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:32:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SNDK261120P03520000", "bid": 2628.2, "bid_size": 9.0, "ask": 2640.6, "ask_size": 9.0, "iv": 3.3416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1760.8, "last_trade_time": "2026-10-01T09:32:10", "percent_change": 0.0, "prev_day_close": 2687.34997558594}, {"option": "SNDK261120C03530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 668.0, "iv": 2.2185, "open_interest": 1337.0, "volume": 4.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0075, "rho": 0.0, "theo": 0.0132, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:41:00", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261120P03530000", "bid": 2638.1, "bid_size": 7.0, "ask": 2650.6, "ask_size": 7.0, "iv": 3.3378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1059, "rho": 0.0, "theo": 2643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1757.0, "last_trade_time": "2026-09-08T09:30:56", "percent_change": 0.0, "prev_day_close": 2698.05004882812}, {"option": "SNDK261127C00410000", "bid": 471.0, "bid_size": 7.0, "ask": 482.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0, "vega": 0.0267, "theta": -0.0308, "rho": 0.2215, "theo": 478.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 426.050003051758}, {"option": "SNDK261127P00410000", "bid": 0.1, "bid_size": 41.0, "ask": 0.8, "ask_size": 163.0, "iv": 1.4361, "open_interest": 6.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.0267, "theta": -0.0992, "rho": -0.0024, "theo": 0.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-06T15:11:46", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SNDK261127C00420000", "bid": 461.1, "bid_size": 7.0, "ask": 472.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0303, "theta": -0.0445, "rho": 0.2266, "theo": 468.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.800003051758}, {"option": "SNDK261127P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 61.0, "iv": 1.3316, "open_interest": 9.0, "volume": 75.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0303, "theta": -0.1114, "rho": -0.0027, "theo": 0.5069, "change": -5.75, "open": 0.9, "high": 0.9, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:01:34", "percent_change": -95.0413, "prev_day_close": 6.05000019073486}, {"option": "SNDK261127C00430000", "bid": 451.2, "bid_size": 7.0, "ask": 464.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0343, "theta": -0.0595, "rho": 0.2316, "theo": 458.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.0}, {"option": "SNDK261127P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 110.0, "iv": 1.4162, "open_interest": 6.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0344, "theta": -0.1251, "rho": -0.0031, "theo": 0.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-06T14:46:37", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "SNDK261127C00440000", "bid": 441.3, "bid_size": 7.0, "ask": 453.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.0388, "theta": -0.076, "rho": 0.2366, "theo": 448.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.099990844727}, {"option": "SNDK261127P00440000", "bid": 0.05, "bid_size": 101.0, "ask": 1.3, "ask_size": 103.0, "iv": 1.3815, "open_interest": 2.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0388, "theta": -0.1402, "rho": -0.0036, "theo": 0.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T12:39:54", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SNDK261127C00450000", "bid": 431.4, "bid_size": 7.0, "ask": 444.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0438, "theta": -0.094, "rho": 0.2415, "theo": 439.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 388.100006103516}, {"option": "SNDK261127P00450000", "bid": 0.2, "bid_size": 121.0, "ask": 1.15, "ask_size": 94.0, "iv": 1.3409, "open_interest": 0.0, "volume": 20.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0439, "theta": -0.1567, "rho": -0.0041, "theo": 0.7745, "change": -3.6, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:32:57", "percent_change": -86.747, "prev_day_close": 4.14999997615814}, {"option": "SNDK261127C00460000", "bid": 421.5, "bid_size": 7.0, "ask": 434.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.0492, "theta": -0.1136, "rho": 0.2463, "theo": 429.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.149993896484}, {"option": "SNDK261127P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 1.2453, "open_interest": 3.0, "volume": 2.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.0493, "theta": -0.175, "rho": -0.0046, "theo": 0.8898, "change": -4.35, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:16:10", "percent_change": -84.466, "prev_day_close": 5.14999997615814}, {"option": "SNDK261127C00470000", "bid": 411.7, "bid_size": 7.0, "ask": 424.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.0554, "theta": -0.1348, "rho": 0.2511, "theo": 419.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.849990844727}, {"option": "SNDK261127P00470000", "bid": 0.15, "bid_size": 215.0, "ask": 1.15, "ask_size": 35.0, "iv": 1.2562, "open_interest": 8.0, "volume": 4.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.0554, "theta": -0.1949, "rho": -0.0053, "theo": 1.0203, "change": -4.9, "open": 1.0, "high": 1.0, "low": 0.83, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:07:12", "percent_change": -83.7607, "prev_day_close": 5.85000014305115}, {"option": "SNDK261127C00480000", "bid": 401.9, "bid_size": 7.0, "ask": 411.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0001, "vega": 0.062, "theta": -0.1579, "rho": 0.2557, "theo": 409.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.700012207031}, {"option": "SNDK261127P00480000", "bid": 0.45, "bid_size": 84.0, "ask": 1.95, "ask_size": 96.0, "iv": 1.3251, "open_interest": 1.0, "volume": 2.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.062, "theta": -0.2165, "rho": -0.0061, "theo": 1.168, "change": -5.25, "open": 1.02, "high": 1.05, "low": 1.02, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:56:43", "percent_change": -83.3333, "prev_day_close": 6.30000019073486}, {"option": "SNDK261127C00490000", "bid": 392.1, "bid_size": 7.0, "ask": 404.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0001, "vega": 0.0693, "theta": -0.1828, "rho": 0.2603, "theo": 399.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.5}, {"option": "SNDK261127P00490000", "bid": 0.65, "bid_size": 36.0, "ask": 2.45, "ask_size": 35.0, "iv": 1.3356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0001, "vega": 0.0695, "theta": -0.24, "rho": -0.0068, "theo": 1.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-06T12:05:24", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SNDK261127C00500000", "bid": 381.5, "bid_size": 1.0, "ask": 394.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0002, "vega": 0.0772, "theta": -0.2096, "rho": 0.2648, "theo": 389.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.0}, {"option": "SNDK261127P00500000", "bid": 1.1, "bid_size": 1.0, "ask": 2.25, "ask_size": 158.0, "iv": 1.3109, "open_interest": 7.0, "volume": 71.0, "delta": -0.0158, "gamma": 0.0002, "vega": 0.0773, "theta": -0.2655, "rho": -0.0078, "theo": 1.5223, "change": -4.76, "open": 4.0, "high": 4.0, "low": 1.75, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T15:54:06", "percent_change": -72.6718, "prev_day_close": 6.54999995231628}, {"option": "SNDK261127C00510000", "bid": 371.7, "bid_size": 2.0, "ask": 385.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0002, "vega": 0.086, "theta": -0.2385, "rho": 0.2691, "theo": 380.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.25}, {"option": "SNDK261127P00510000", "bid": 0.75, "bid_size": 142.0, "ask": 2.75, "ask_size": 91.0, "iv": 1.2797, "open_interest": 2.0, "volume": 38.0, "delta": -0.0179, "gamma": 0.0002, "vega": 0.086, "theta": -0.293, "rho": -0.0089, "theo": 1.733, "change": -6.4, "open": 1.54, "high": 1.65, "low": 1.54, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:28:09", "percent_change": -79.5031, "prev_day_close": 8.04999995231628}, {"option": "SNDK261127C00520000", "bid": 362.0, "bid_size": 1.0, "ask": 375.3, "ask_size": 6.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0002, "vega": 0.0954, "theta": -0.2694, "rho": 0.2733, "theo": 370.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.449996948242}, {"option": "SNDK261127P00520000", "bid": 0.8, "bid_size": 64.0, "ask": 3.2, "ask_size": 26.0, "iv": 1.2674, "open_interest": 0.0, "volume": 1.0, "delta": -0.0202, "gamma": 0.0002, "vega": 0.0954, "theta": -0.3225, "rho": -0.0101, "theo": 1.9693, "change": -6.82, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T15:54:06", "percent_change": -78.3908, "prev_day_close": 8.69999980926514}, {"option": "SNDK261127C00530000", "bid": 352.4, "bid_size": 2.0, "ask": 365.6, "ask_size": 6.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0002, "vega": 0.1055, "theta": -0.3025, "rho": 0.2774, "theo": 360.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.0}, {"option": "SNDK261127P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 102.0, "iv": 1.1779, "open_interest": 44.0, "volume": 1.0, "delta": -0.0228, "gamma": 0.0002, "vega": 0.1057, "theta": -0.3542, "rho": -0.0111, "theo": 2.2344, "change": -7.35, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:49:39", "percent_change": -76.1658, "prev_day_close": 9.65000009536743}, {"option": "SNDK261127C00540000", "bid": 342.6, "bid_size": 2.0, "ask": 355.9, "ask_size": 6.0, "iv": 1.0063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0002, "vega": 0.1166, "theta": -0.3378, "rho": 0.2814, "theo": 351.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.699996948242}, {"option": "SNDK261127P00540000", "bid": 0.55, "bid_size": 92.0, "ask": 4.2, "ask_size": 83.0, "iv": 1.2243, "open_interest": 1.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0002, "vega": 0.1166, "theta": -0.3882, "rho": -0.0126, "theo": 2.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T10:34:35", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SNDK261127C00550000", "bid": 333.0, "bid_size": 1.0, "ask": 346.3, "ask_size": 6.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0003, "vega": 0.1286, "theta": -0.3754, "rho": 0.2851, "theo": 341.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.550003051758}, {"option": "SNDK261127P00550000", "bid": 2.5, "bid_size": 1.0, "ask": 3.4, "ask_size": 77.0, "iv": 1.2323, "open_interest": 7.0, "volume": 2.0, "delta": -0.0288, "gamma": 0.0003, "vega": 0.1286, "theta": -0.4244, "rho": -0.0143, "theo": 2.861, "change": -8.64, "open": 3.6, "high": 3.6, "low": 3.01, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T15:54:06", "percent_change": -74.1631, "prev_day_close": 11.6500000953674}, {"option": "SNDK261127C00560000", "bid": 323.5, "bid_size": 2.0, "ask": 336.7, "ask_size": 6.0, "iv": 1.0677, "open_interest": 5.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0003, "vega": 0.1412, "theta": -0.4154, "rho": 0.2887, "theo": 331.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.9, "last_trade_time": "2026-11-05T12:13:07", "percent_change": 0.0, "prev_day_close": 286.100006103516}, {"option": "SNDK261127P00560000", "bid": 1.9, "bid_size": 114.0, "ask": 4.6, "ask_size": 102.0, "iv": 1.2144, "open_interest": 114.0, "volume": 1.0, "delta": -0.0322, "gamma": 0.0003, "vega": 0.1416, "theta": -0.463, "rho": -0.0161, "theo": 3.2299, "change": -7.75, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:49:42", "percent_change": -65.4008, "prev_day_close": 11.8499999046326}, {"option": "SNDK261127C00570000", "bid": 313.9, "bid_size": 2.0, "ask": 326.8, "ask_size": 6.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0003, "vega": 0.1548, "theta": -0.4578, "rho": 0.2922, "theo": 322.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.699996948242}, {"option": "SNDK261127P00570000", "bid": 2.8, "bid_size": 52.0, "ask": 4.8, "ask_size": 132.0, "iv": 1.2111, "open_interest": 18.0, "volume": 17.0, "delta": -0.036, "gamma": 0.0003, "vega": 0.1551, "theta": -0.5042, "rho": -0.0176, "theo": 3.6418, "change": -8.2, "open": 5.1, "high": 5.1, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:08:31", "percent_change": -62.1212, "prev_day_close": 13.1999998092651}, {"option": "SNDK261127C00580000", "bid": 304.4, "bid_size": 2.0, "ask": 317.6, "ask_size": 6.0, "iv": 1.0738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0004, "vega": 0.1696, "theta": -0.5026, "rho": 0.2953, "theo": 312.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.600006103516}, {"option": "SNDK261127P00580000", "bid": 3.4, "bid_size": 5.0, "ask": 5.9, "ask_size": 116.0, "iv": 1.2208, "open_interest": 20.0, "volume": 8.0, "delta": -0.0402, "gamma": 0.0004, "vega": 0.1697, "theta": -0.5477, "rho": -0.0199, "theo": 4.0992, "change": -9.42, "open": 4.1, "high": 4.43, "low": 4.1, "tick": "no_change", "last_trade_price": 4.43, "last_trade_time": "2026-11-09T11:53:55", "percent_change": -68.0144, "prev_day_close": 13.8499999046326}, {"option": "SNDK261127C00590000", "bid": 295.0, "bid_size": 6.0, "ask": 308.2, "ask_size": 6.0, "iv": 1.079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0004, "vega": 0.1853, "theta": -0.5499, "rho": 0.2983, "theo": 303.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.150009155273}, {"option": "SNDK261127P00590000", "bid": 3.5, "bid_size": 101.0, "ask": 6.4, "ask_size": 148.0, "iv": 1.196, "open_interest": 55.0, "volume": 1.0, "delta": -0.0449, "gamma": 0.0004, "vega": 0.1853, "theta": -0.5936, "rho": -0.0223, "theo": 4.6079, "change": -9.85, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T10:16:41", "percent_change": -63.141, "prev_day_close": 15.5999999046326}, {"option": "SNDK261127C00600000", "bid": 285.6, "bid_size": 6.0, "ask": 298.8, "ask_size": 6.0, "iv": 1.0782, "open_interest": 2.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0004, "vega": 0.2017, "theta": -0.5998, "rho": 0.301, "theo": 293.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.24, "last_trade_time": "2026-11-05T14:35:14", "percent_change": 0.0, "prev_day_close": 249.949996948242}, {"option": "SNDK261127P00600000", "bid": 4.8, "bid_size": 1.0, "ask": 6.8, "ask_size": 263.0, "iv": 1.1969, "open_interest": 75.0, "volume": 19.0, "delta": -0.0499, "gamma": 0.0004, "vega": 0.2023, "theta": -0.6422, "rho": -0.0243, "theo": 5.1734, "change": -11.9, "open": 10.4, "high": 10.5, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:59:55", "percent_change": -71.2575, "prev_day_close": 16.7000002861023}, {"option": "SNDK261127C00610000", "bid": 276.3, "bid_size": 6.0, "ask": 289.5, "ask_size": 6.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0005, "vega": 0.2192, "theta": -0.652, "rho": 0.3035, "theo": 284.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.900001525879}, {"option": "SNDK261127P00610000", "bid": 5.1, "bid_size": 37.0, "ask": 6.8, "ask_size": 58.0, "iv": 1.1625, "open_interest": 11.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0005, "vega": 0.2195, "theta": -0.6932, "rho": -0.0272, "theo": 5.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-11-06T12:05:24", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "SNDK261127C00620000", "bid": 267.0, "bid_size": 6.0, "ask": 280.2, "ask_size": 6.0, "iv": 1.0738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0005, "vega": 0.238, "theta": -0.7067, "rho": 0.3056, "theo": 275.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.849998474121}, {"option": "SNDK261127P00620000", "bid": 5.8, "bid_size": 63.0, "ask": 7.0, "ask_size": 44.0, "iv": 1.1411, "open_interest": 5.0, "volume": 13.0, "delta": -0.0614, "gamma": 0.0005, "vega": 0.2381, "theta": -0.7466, "rho": -0.0304, "theo": 6.4938, "change": -12.18, "open": 11.7, "high": 11.7, "low": 7.57, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-11-09T10:50:14", "percent_change": -61.6709, "prev_day_close": 19.75}, {"option": "SNDK261127C00630000", "bid": 257.9, "bid_size": 6.0, "ask": 271.0, "ask_size": 6.0, "iv": 1.0723, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0006, "vega": 0.2575, "theta": -0.7638, "rho": 0.3075, "theo": 265.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.299995422363}, {"option": "SNDK261127P00630000", "bid": 6.2, "bid_size": 116.0, "ask": 9.2, "ask_size": 145.0, "iv": 1.1518, "open_interest": 72.0, "volume": 19.0, "delta": -0.068, "gamma": 0.0006, "vega": 0.2577, "theta": -0.8022, "rho": -0.0339, "theo": 7.2606, "change": -13.05, "open": 15.25, "high": 15.25, "low": 7.2, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T14:36:28", "percent_change": -61.7021, "prev_day_close": 21.1499996185303}, {"option": "SNDK261127C00640000", "bid": 248.7, "bid_size": 6.0, "ask": 261.9, "ask_size": 6.0, "iv": 1.0726, "open_interest": 15.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0006, "vega": 0.2777, "theta": -0.823, "rho": 0.3091, "theo": 256.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 222.86, "last_trade_time": "2026-11-05T11:09:36", "percent_change": 0.0, "prev_day_close": 216.449996948242}, {"option": "SNDK261127P00640000", "bid": 7.4, "bid_size": 13.0, "ask": 9.9, "ask_size": 179.0, "iv": 1.1443, "open_interest": 51.0, "volume": 10.0, "delta": -0.0751, "gamma": 0.0006, "vega": 0.2782, "theta": -0.8604, "rho": -0.0366, "theo": 8.1089, "change": -14.92, "open": 7.68, "high": 7.68, "low": 7.68, "tick": "no_change", "last_trade_price": 7.68, "last_trade_time": "2026-11-09T15:32:57", "percent_change": -66.0177, "prev_day_close": 22.5999994277954}, {"option": "SNDK261127C00650000", "bid": 239.7, "bid_size": 6.0, "ask": 252.8, "ask_size": 6.0, "iv": 1.0614, "open_interest": 2.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0007, "vega": 0.2992, "theta": -0.8844, "rho": 0.3103, "theo": 247.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.01, "last_trade_time": "2026-11-05T14:34:26", "percent_change": 0.0, "prev_day_close": 208.349998474121}, {"option": "SNDK261127P00650000", "bid": 8.3, "bid_size": 29.0, "ask": 10.5, "ask_size": 171.0, "iv": 1.1273, "open_interest": 95.0, "volume": 34.0, "delta": -0.0828, "gamma": 0.0007, "vega": 0.2994, "theta": -0.9204, "rho": -0.0407, "theo": 9.0413, "change": -15.4, "open": 10.77, "high": 11.5, "low": 8.2, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T15:50:20", "percent_change": -62.7291, "prev_day_close": 24.5500001907349}, {"option": "SNDK261127C00660000", "bid": 230.8, "bid_size": 6.0, "ask": 243.9, "ask_size": 6.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0008, "vega": 0.3216, "theta": -0.9476, "rho": 0.3111, "theo": 238.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "SNDK261127P00660000", "bid": 9.0, "bid_size": 56.0, "ask": 12.9, "ask_size": 124.0, "iv": 1.1332, "open_interest": 116.0, "volume": 11.0, "delta": -0.0911, "gamma": 0.0008, "vega": 0.3217, "theta": -0.9823, "rho": -0.0452, "theo": 10.0665, "change": -14.57, "open": 13.25, "high": 13.5, "low": 11.53, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-11-09T10:19:24", "percent_change": -55.8238, "prev_day_close": 26.1000003814697}, {"option": "SNDK261127C00670000", "bid": 221.4, "bid_size": 6.0, "ask": 233.9, "ask_size": 6.0, "iv": 1.0256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0008, "vega": 0.3444, "theta": -1.0125, "rho": 0.3117, "theo": 229.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.600006103516}, {"option": "SNDK261127P00670000", "bid": 9.5, "bid_size": 127.0, "ask": 12.9, "ask_size": 124.0, "iv": 1.0972, "open_interest": 25.0, "volume": 5.0, "delta": -0.1001, "gamma": 0.0008, "vega": 0.3454, "theta": -1.046, "rho": -0.0484, "theo": 11.1935, "change": -14.95, "open": 16.11, "high": 16.11, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T10:14:06", "percent_change": -53.2977, "prev_day_close": 28.0499992370605}, {"option": "SNDK261127C00680000", "bid": 212.6, "bid_size": 28.0, "ask": 226.3, "ask_size": 13.0, "iv": 1.0379, "open_interest": 15.0, "volume": 2.0, "delta": 0.8904, "gamma": 0.0009, "vega": 0.368, "theta": -1.0788, "rho": 0.3119, "theo": 221.2416, "change": 20.7, "open": 193.8, "high": 204.8, "low": 193.8, "tick": "up", "last_trade_price": 204.8, "last_trade_time": "2026-11-09T09:44:02", "percent_change": 11.2439, "prev_day_close": 184.099998474121}, {"option": "SNDK261127P00680000", "bid": 10.7, "bid_size": 182.0, "ask": 13.9, "ask_size": 128.0, "iv": 1.0848, "open_interest": 39.0, "volume": 7.0, "delta": -0.1097, "gamma": 0.0009, "vega": 0.3684, "theta": -1.1111, "rho": -0.0535, "theo": 12.4273, "change": -18.05, "open": 13.3, "high": 13.4, "low": 12.6, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T15:55:08", "percent_change": -58.3199, "prev_day_close": 30.9500007629394}, {"option": "SNDK261127C00690000", "bid": 203.9, "bid_size": 64.0, "ask": 217.7, "ask_size": 19.0, "iv": 1.0323, "open_interest": 6.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0009, "vega": 0.3926, "theta": -1.1461, "rho": 0.3115, "theo": 212.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.5, "last_trade_time": "2026-11-06T13:31:48", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "SNDK261127P00690000", "bid": 10.7, "bid_size": 219.0, "ask": 14.6, "ask_size": 1.0, "iv": 1.0507, "open_interest": 35.0, "volume": 1.0, "delta": -0.12, "gamma": 0.0009, "vega": 0.3928, "theta": -1.1771, "rho": -0.059, "theo": 13.7736, "change": -14.9, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T09:49:23", "percent_change": -46.7085, "prev_day_close": 31.9000005722046}, {"option": "SNDK261127C00700000", "bid": 195.5, "bid_size": 8.0, "ask": 209.2, "ask_size": 6.0, "iv": 1.0286, "open_interest": 1.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.001, "vega": 0.4173, "theta": -1.2142, "rho": 0.3109, "theo": 204.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.32, "last_trade_time": "2026-11-05T15:56:39", "percent_change": 0.0, "prev_day_close": 169.050003051758}, {"option": "SNDK261127P00700000", "bid": 13.9, "bid_size": 10.0, "ask": 17.5, "ask_size": 171.0, "iv": 1.0826, "open_interest": 178.0, "volume": 26.0, "delta": -0.1309, "gamma": 0.001, "vega": 0.4187, "theta": -1.2439, "rho": -0.0646, "theo": 15.2419, "change": -19.2, "open": 28.0, "high": 28.0, "low": 14.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T15:55:34", "percent_change": -55.3314, "prev_day_close": 34.7000007629394}, {"option": "SNDK261127C00710000", "bid": 187.1, "bid_size": 8.0, "ask": 200.9, "ask_size": 6.0, "iv": 1.0239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0011, "vega": 0.4422, "theta": -1.2827, "rho": 0.3099, "theo": 195.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.599998474121}, {"option": "SNDK261127P00710000", "bid": 14.4, "bid_size": 143.0, "ask": 24.0, "ask_size": 263.0, "iv": 1.116, "open_interest": 63.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0011, "vega": 0.4429, "theta": -1.3114, "rho": -0.0691, "theo": 16.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-11-06T12:38:02", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "SNDK261127C00720000", "bid": 182.7, "bid_size": 6.0, "ask": 192.6, "ask_size": 21.0, "iv": 1.0597, "open_interest": 3.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0011, "vega": 0.4678, "theta": -1.3511, "rho": 0.3083, "theo": 187.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.94, "last_trade_time": "2026-11-06T10:12:00", "percent_change": 0.0, "prev_day_close": 154.649993896484}, {"option": "SNDK261127P00720000", "bid": 14.4, "bid_size": 181.0, "ask": 24.0, "ask_size": 137.0, "iv": 1.0693, "open_interest": 277.0, "volume": 60.0, "delta": -0.155, "gamma": 0.0012, "vega": 0.4681, "theta": -1.3786, "rho": -0.0759, "theo": 18.5781, "change": -19.17, "open": 20.81, "high": 20.81, "low": 20.18, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-11-09T10:01:17", "percent_change": -48.2264, "prev_day_close": 39.75}, {"option": "SNDK261127C00730000", "bid": 170.6, "bid_size": 24.0, "ask": 183.2, "ask_size": 11.0, "iv": 0.9972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0012, "vega": 0.4934, "theta": -1.4191, "rho": 0.3063, "theo": 179.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "SNDK261127P00730000", "bid": 17.4, "bid_size": 209.0, "ask": 24.7, "ask_size": 275.0, "iv": 1.0606, "open_interest": 80.0, "volume": 25.0, "delta": -0.1682, "gamma": 0.0012, "vega": 0.4936, "theta": -1.4453, "rho": -0.0829, "theo": 20.4561, "change": -23.65, "open": 32.95, "high": 32.95, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T15:15:26", "percent_change": -56.1091, "prev_day_close": 42.1499996185303}, {"option": "SNDK261127C00740000", "bid": 162.7, "bid_size": 126.0, "ask": 175.5, "ask_size": 17.0, "iv": 0.9956, "open_interest": 16.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0013, "vega": 0.5185, "theta": -1.4863, "rho": 0.304, "theo": 171.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-11-06T15:00:36", "percent_change": 0.0, "prev_day_close": 140.699996948242}, {"option": "SNDK261127P00740000", "bid": 19.4, "bid_size": 174.0, "ask": 27.1, "ask_size": 186.0, "iv": 1.0559, "open_interest": 120.0, "volume": 6.0, "delta": -0.182, "gamma": 0.0013, "vega": 0.5196, "theta": -1.5113, "rho": -0.0875, "theo": 22.4904, "change": -22.98, "open": 36.73, "high": 36.73, "low": 21.46, "tick": "up", "last_trade_price": 22.07, "last_trade_time": "2026-11-09T12:57:33", "percent_change": -51.01, "prev_day_close": 45.0499992370606}, {"option": "SNDK261127C00750000", "bid": 154.9, "bid_size": 75.0, "ask": 167.7, "ask_size": 18.0, "iv": 0.9907, "open_interest": 2.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0014, "vega": 0.5437, "theta": -1.5521, "rho": 0.3012, "theo": 163.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.26, "last_trade_time": "2026-11-05T15:17:11", "percent_change": 0.0, "prev_day_close": 133.050003051758}, {"option": "SNDK261127P00750000", "bid": 21.0, "bid_size": 170.0, "ask": 27.1, "ask_size": 178.0, "iv": 1.0227, "open_interest": 133.0, "volume": 10.0, "delta": -0.1966, "gamma": 0.0014, "vega": 0.5442, "theta": -1.576, "rho": -0.0954, "theo": 24.68, "change": -24.36, "open": 28.0, "high": 29.03, "low": 24.0, "tick": "up", "last_trade_price": 24.44, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -49.918, "prev_day_close": 48.8000011444092}, {"option": "SNDK261127C00760000", "bid": 147.3, "bid_size": 32.0, "ask": 161.0, "ask_size": 27.0, "iv": 0.9944, "open_interest": 0.0, "volume": 12.0, "delta": 0.7886, "gamma": 0.0014, "vega": 0.5688, "theta": -1.616, "rho": 0.2979, "theo": 156.0121, "change": 32.92, "open": 157.56, "high": 159.54, "low": 157.56, "tick": "up", "last_trade_price": 159.52, "last_trade_time": "2026-11-09T09:58:41", "percent_change": 26.0032, "prev_day_close": 126.599998474121}, {"option": "SNDK261127P00760000", "bid": 23.0, "bid_size": 129.0, "ask": 33.1, "ask_size": 215.0, "iv": 1.0453, "open_interest": 97.0, "volume": 21.0, "delta": -0.2118, "gamma": 0.0014, "vega": 0.5691, "theta": -1.6388, "rho": -0.1036, "theo": 27.0332, "change": -23.95, "open": 25.8, "high": 27.35, "low": 25.8, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-11-09T13:56:11", "percent_change": -46.6862, "prev_day_close": 51.3000011444092}, {"option": "SNDK261127C00770000", "bid": 139.9, "bid_size": 96.0, "ask": 152.5, "ask_size": 36.0, "iv": 0.9807, "open_interest": 28.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0015, "vega": 0.5928, "theta": -1.6778, "rho": 0.2943, "theo": 148.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.9, "last_trade_time": "2026-11-06T09:54:34", "percent_change": 0.0, "prev_day_close": 120.899997711182}, {"option": "SNDK261127P00770000", "bid": 24.1, "bid_size": 189.0, "ask": 36.1, "ask_size": 313.0, "iv": 1.0299, "open_interest": 123.0, "volume": 2.0, "delta": -0.2277, "gamma": 0.0015, "vega": 0.5943, "theta": -1.6993, "rho": -0.1087, "theo": 29.5628, "change": -11.1, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T09:40:02", "percent_change": -19.7861, "prev_day_close": 56.1000003814697}, {"option": "SNDK261127C00775000", "bid": 136.2, "bid_size": 136.0, "ask": 149.0, "ask_size": 18.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0015, "vega": 0.6046, "theta": -1.7076, "rho": 0.2924, "theo": 144.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261127P00775000", "bid": 27.9, "bid_size": 57.0, "ask": 37.4, "ask_size": 189.0, "iv": 1.0465, "open_interest": 0.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0015, "vega": 0.6055, "theta": -1.7286, "rho": -0.113, "theo": 30.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261127C00780000", "bid": 132.6, "bid_size": 110.0, "ask": 145.4, "ask_size": 42.0, "iv": 0.9771, "open_interest": 33.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0016, "vega": 0.6161, "theta": -1.7368, "rho": 0.2903, "theo": 141.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.75, "last_trade_time": "2026-11-06T11:25:42", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "SNDK261127P00780000", "bid": 27.0, "bid_size": 204.0, "ask": 37.0, "ask_size": 219.0, "iv": 1.01, "open_interest": 93.0, "volume": 7.0, "delta": -0.2443, "gamma": 0.0016, "vega": 0.6168, "theta": -1.7572, "rho": -0.1175, "theo": 32.2731, "change": -30.25, "open": 34.0, "high": 34.0, "low": 30.6, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-11-09T12:21:59", "percent_change": -49.7124, "prev_day_close": 60.8499984741211}, {"option": "SNDK261127C00785000", "bid": 131.7, "bid_size": 33.0, "ask": 142.5, "ask_size": 45.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0016, "vega": 0.6276, "theta": -1.7651, "rho": 0.288, "theo": 137.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261127P00785000", "bid": 31.1, "bid_size": 7.0, "ask": 37.2, "ask_size": 222.0, "iv": 1.0186, "open_interest": 0.0, "volume": 1.0, "delta": -0.2529, "gamma": 0.0016, "vega": 0.6281, "theta": -1.785, "rho": -0.1223, "theo": 33.6949, "change": 34.6, "open": 34.6, "high": 34.6, "low": 34.6, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-11-09T10:52:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261127C00790000", "bid": 125.6, "bid_size": 85.0, "ask": 137.3, "ask_size": 7.0, "iv": 0.965, "open_interest": 2.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0016, "vega": 0.6389, "theta": -1.7926, "rho": 0.2857, "theo": 134.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.99, "last_trade_time": "2026-11-05T15:56:39", "percent_change": 0.0, "prev_day_close": 108.850002288818}, {"option": "SNDK261127P00790000", "bid": 30.5, "bid_size": 214.0, "ask": 38.6, "ask_size": 227.0, "iv": 0.9986, "open_interest": 52.0, "volume": 22.0, "delta": -0.2616, "gamma": 0.0016, "vega": 0.6393, "theta": -1.8118, "rho": -0.1267, "theo": 35.1636, "change": -28.7, "open": 33.0, "high": 35.3, "low": 33.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-11-09T13:45:53", "percent_change": -44.8438, "prev_day_close": 64.0}, {"option": "SNDK261127C00795000", "bid": 122.1, "bid_size": 37.0, "ask": 133.8, "ask_size": 9.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0017, "vega": 0.6498, "theta": -1.8192, "rho": 0.2832, "theo": 130.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261127P00795000", "bid": 31.4, "bid_size": 82.0, "ask": 44.2, "ask_size": 107.0, "iv": 1.0224, "open_interest": 0.0, "volume": 1.0, "delta": -0.2704, "gamma": 0.0017, "vega": 0.6502, "theta": -1.8378, "rho": -0.1317, "theo": 36.6804, "change": 43.73, "open": 43.73, "high": 43.73, "low": 43.73, "tick": "up", "last_trade_price": 43.73, "last_trade_time": "2026-11-09T09:44:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261127C00800000", "bid": 118.7, "bid_size": 136.0, "ask": 131.5, "ask_size": 109.0, "iv": 0.9688, "open_interest": 71.0, "volume": 50.0, "delta": 0.7212, "gamma": 0.0017, "vega": 0.6604, "theta": -1.8448, "rho": 0.2808, "theo": 127.2977, "change": 40.4, "open": 115.0, "high": 140.0, "low": 115.0, "tick": "no_change", "last_trade_price": 140.0, "last_trade_time": "2026-11-09T11:52:02", "percent_change": 40.5623, "prev_day_close": 99.5999984741211}, {"option": "SNDK261127P00800000", "bid": 35.4, "bid_size": 11.0, "ask": 44.7, "ask_size": 188.0, "iv": 1.0295, "open_interest": 147.0, "volume": 13.0, "delta": -0.2794, "gamma": 0.0017, "vega": 0.6614, "theta": -1.8629, "rho": -0.1349, "theo": 38.2459, "change": -28.75, "open": 60.25, "high": 60.25, "low": 34.3, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-09T13:56:11", "percent_change": -42.7509, "prev_day_close": 67.25}, {"option": "SNDK261127C00805000", "bid": 115.4, "bid_size": 137.0, "ask": 128.2, "ask_size": 27.0, "iv": 0.9675, "open_interest": 2.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0017, "vega": 0.6705, "theta": -1.8694, "rho": 0.2782, "theo": 123.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.26, "last_trade_time": "2026-11-06T15:45:05", "percent_change": 0.0, "prev_day_close": 98.3500022888184}, {"option": "SNDK261127P00805000", "bid": 35.4, "bid_size": 141.0, "ask": 45.4, "ask_size": 218.0, "iv": 1.0072, "open_interest": 2.0, "volume": 2.0, "delta": -0.2885, "gamma": 0.0017, "vega": 0.6717, "theta": -1.887, "rho": -0.1369, "theo": 39.8672, "change": -14.7, "open": 56.1, "high": 56.1, "low": 56.1, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-11-09T09:40:00", "percent_change": -20.7627, "prev_day_close": 70.7999992370606}, {"option": "SNDK261127C00810000", "bid": 112.0, "bid_size": 50.0, "ask": 124.8, "ask_size": 26.0, "iv": 0.964, "open_interest": 6.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0018, "vega": 0.6804, "theta": -1.893, "rho": 0.2756, "theo": 120.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.38, "last_trade_time": "2026-11-06T15:45:05", "percent_change": 0.0, "prev_day_close": 96.2999992370606}, {"option": "SNDK261127P00810000", "bid": 37.1, "bid_size": 159.0, "ask": 47.4, "ask_size": 207.0, "iv": 1.0069, "open_interest": 98.0, "volume": 3.0, "delta": -0.2978, "gamma": 0.0018, "vega": 0.6812, "theta": -1.91, "rho": -0.1418, "theo": 41.5355, "change": -31.1, "open": 57.99, "high": 57.99, "low": 39.06, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-11-09T13:51:08", "percent_change": -42.9855, "prev_day_close": 72.3500022888184}, {"option": "SNDK261127C00815000", "bid": 108.8, "bid_size": 88.0, "ask": 121.1, "ask_size": 28.0, "iv": 0.9591, "open_interest": 1.0, "volume": 8.0, "delta": 0.6935, "gamma": 0.0018, "vega": 0.6899, "theta": -1.9155, "rho": 0.2728, "theo": 117.3204, "change": 23.11, "open": 118.48, "high": 118.66, "low": 115.08, "tick": "down", "last_trade_price": 117.76, "last_trade_time": "2026-11-09T09:57:21", "percent_change": 24.4163, "prev_day_close": 94.6500015258789}, {"option": "SNDK261127P00815000", "bid": 37.9, "bid_size": 175.0, "ask": 49.7, "ask_size": 164.0, "iv": 1.0015, "open_interest": 1.0, "volume": 2.0, "delta": -0.3072, "gamma": 0.0018, "vega": 0.6905, "theta": -1.9319, "rho": -0.147, "theo": 43.252, "change": -31.2, "open": 43.0, "high": 43.3, "low": 43.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-11-09T13:45:58", "percent_change": -41.8792, "prev_day_close": 74.5}, {"option": "SNDK261127C00820000", "bid": 105.6, "bid_size": 152.0, "ask": 118.1, "ask_size": 85.0, "iv": 0.9586, "open_interest": 3.0, "volume": 2.0, "delta": 0.684, "gamma": 0.0018, "vega": 0.6992, "theta": -1.9369, "rho": 0.2699, "theo": 114.0958, "change": 34.05, "open": 125.0, "high": 125.0, "low": 125.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-11-09T12:13:06", "percent_change": 37.4382, "prev_day_close": 90.9500007629394}, {"option": "SNDK261127P00820000", "bid": 41.8, "bid_size": 47.0, "ask": 49.7, "ask_size": 163.0, "iv": 1.0012, "open_interest": 55.0, "volume": 3.0, "delta": -0.3167, "gamma": 0.0018, "vega": 0.6996, "theta": -1.9527, "rho": -0.1524, "theo": 45.0185, "change": -30.7, "open": 70.0, "high": 70.0, "low": 46.1, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-11-09T14:08:16", "percent_change": -39.974, "prev_day_close": 76.8000030517578}, {"option": "SNDK261127C00825000", "bid": 102.4, "bid_size": 69.0, "ask": 115.2, "ask_size": 15.0, "iv": 0.958, "open_interest": 3.0, "volume": 2.0, "delta": 0.6743, "gamma": 0.0018, "vega": 0.7081, "theta": -1.957, "rho": 0.2669, "theo": 110.9235, "change": 19.06, "open": 110.49, "high": 110.49, "low": 107.61, "tick": "down", "last_trade_price": 107.61, "last_trade_time": "2026-11-09T09:55:10", "percent_change": 21.5246, "prev_day_close": 88.5500030517578}, {"option": "SNDK261127P00825000", "bid": 43.5, "bid_size": 9.0, "ask": 51.6, "ask_size": 133.0, "iv": 0.9981, "open_interest": 16.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0018, "vega": 0.7084, "theta": -1.9723, "rho": -0.1572, "theo": 46.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.58, "last_trade_time": "2026-11-06T14:08:23", "percent_change": 0.0, "prev_day_close": 78.9499969482422}, {"option": "SNDK261127C00830000", "bid": 99.3, "bid_size": 129.0, "ask": 111.7, "ask_size": 64.0, "iv": 0.9531, "open_interest": 50.0, "volume": 11.0, "delta": 0.6646, "gamma": 0.0019, "vega": 0.7165, "theta": -1.976, "rho": 0.2638, "theo": 107.8041, "change": 23.45, "open": 108.3, "high": 120.0, "low": 106.9, "tick": "up", "last_trade_price": 110.2, "last_trade_time": "2026-11-09T15:13:20", "percent_change": 27.0317, "prev_day_close": 86.75}, {"option": "SNDK261127P00830000", "bid": 44.8, "bid_size": 135.0, "ask": 55.3, "ask_size": 158.0, "iv": 1.0041, "open_interest": 46.0, "volume": 4.0, "delta": -0.3362, "gamma": 0.0019, "vega": 0.7168, "theta": -1.9907, "rho": -0.1623, "theo": 48.7075, "change": -30.88, "open": 74.5, "high": 74.5, "low": 50.52, "tick": "down", "last_trade_price": 50.52, "last_trade_time": "2026-11-09T10:50:05", "percent_change": -37.9361, "prev_day_close": 81.4000015258789}, {"option": "SNDK261127C00835000", "bid": 96.3, "bid_size": 106.0, "ask": 108.8, "ask_size": 100.0, "iv": 0.9525, "open_interest": 6.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0019, "vega": 0.7244, "theta": -1.9936, "rho": 0.2607, "theo": 104.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.15, "last_trade_time": "2026-11-06T15:34:47", "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "SNDK261127P00835000", "bid": 46.5, "bid_size": 87.0, "ask": 55.6, "ask_size": 170.0, "iv": 0.9884, "open_interest": 18.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0019, "vega": 0.7256, "theta": -2.0078, "rho": -0.1625, "theo": 50.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.75, "last_trade_time": "2026-11-06T15:34:47", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "SNDK261127C00840000", "bid": 93.3, "bid_size": 237.0, "ask": 105.5, "ask_size": 152.0, "iv": 0.9483, "open_interest": 30.0, "volume": 7.0, "delta": 0.6448, "gamma": 0.0019, "vega": 0.7319, "theta": -2.01, "rho": 0.2576, "theo": 101.7236, "change": 17.33, "open": 82.23, "high": 101.37, "low": 82.23, "tick": "down", "last_trade_price": 98.18, "last_trade_time": "2026-11-09T10:10:59", "percent_change": 21.4348, "prev_day_close": 80.8499984741211}, {"option": "SNDK261127P00840000", "bid": 47.4, "bid_size": 167.0, "ask": 58.7, "ask_size": 170.0, "iv": 0.986, "open_interest": 45.0, "volume": 54.0, "delta": -0.356, "gamma": 0.0019, "vega": 0.7326, "theta": -2.0235, "rho": -0.1678, "theo": 52.6184, "change": -36.0, "open": 58.0, "high": 58.0, "low": 46.6, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-11-09T15:40:54", "percent_change": -41.8118, "prev_day_close": 86.1000022888184}, {"option": "SNDK261127C00845000", "bid": 90.3, "bid_size": 80.0, "ask": 102.7, "ask_size": 53.0, "iv": 0.9469, "open_interest": 12.0, "volume": 8.0, "delta": 0.6348, "gamma": 0.002, "vega": 0.7389, "theta": -2.0251, "rho": 0.2543, "theo": 98.7626, "change": 17.21, "open": 79.74, "high": 98.39, "low": 79.74, "tick": "down", "last_trade_price": 95.36, "last_trade_time": "2026-11-09T10:10:59", "percent_change": 22.0218, "prev_day_close": 78.1500015258789}, {"option": "SNDK261127P00845000", "bid": 49.5, "bid_size": 205.0, "ask": 61.3, "ask_size": 213.0, "iv": 0.9877, "open_interest": 16.0, "volume": 19.0, "delta": -0.3661, "gamma": 0.002, "vega": 0.7394, "theta": -2.038, "rho": -0.1731, "theo": 54.6526, "change": -34.01, "open": 75.0, "high": 75.0, "low": 54.69, "tick": "no_change", "last_trade_price": 54.69, "last_trade_time": "2026-11-09T15:52:51", "percent_change": -38.3427, "prev_day_close": 88.7000007629394}, {"option": "SNDK261127C00850000", "bid": 87.5, "bid_size": 138.0, "ask": 99.8, "ask_size": 83.0, "iv": 0.9455, "open_interest": 39.0, "volume": 18.0, "delta": 0.6246, "gamma": 0.002, "vega": 0.7455, "theta": -2.0388, "rho": 0.251, "theo": 95.8556, "change": 16.34, "open": 77.26, "high": 98.0, "low": 77.05, "tick": "down", "last_trade_price": 92.64, "last_trade_time": "2026-11-09T10:10:59", "percent_change": 21.4155, "prev_day_close": 76.2999992370606}, {"option": "SNDK261127P00850000", "bid": 54.3, "bid_size": 43.0, "ask": 59.4, "ask_size": 72.0, "iv": 0.9766, "open_interest": 95.0, "volume": 11.0, "delta": -0.3763, "gamma": 0.002, "vega": 0.7459, "theta": -2.0512, "rho": -0.1788, "theo": 56.7386, "change": -34.08, "open": 59.49, "high": 61.23, "low": 52.25, "tick": "up", "last_trade_price": 57.02, "last_trade_time": "2026-11-09T15:56:44", "percent_change": -37.4094, "prev_day_close": 91.0999984741211}, {"option": "SNDK261127C00855000", "bid": 84.6, "bid_size": 102.0, "ask": 96.6, "ask_size": 50.0, "iv": 0.9406, "open_interest": 2.0, "volume": 2.0, "delta": 0.6144, "gamma": 0.002, "vega": 0.7516, "theta": -2.0512, "rho": 0.2475, "theo": 93.0033, "change": 13.42, "open": 81.58, "high": 86.87, "low": 81.58, "tick": "up", "last_trade_price": 86.87, "last_trade_time": "2026-11-09T09:44:36", "percent_change": 18.2709, "prev_day_close": 73.4500007629394}, {"option": "SNDK261127P00855000", "bid": 53.9, "bid_size": 169.0, "ask": 66.3, "ask_size": 196.0, "iv": 0.9889, "open_interest": 1.0, "volume": 4.0, "delta": -0.3865, "gamma": 0.002, "vega": 0.7519, "theta": -2.0631, "rho": -0.1841, "theo": 58.878, "change": -30.43, "open": 62.2, "high": 63.52, "low": 62.2, "tick": "up", "last_trade_price": 63.52, "last_trade_time": "2026-11-09T10:13:53", "percent_change": -32.3896, "prev_day_close": 93.9500007629394}, {"option": "SNDK261127C00860000", "bid": 81.9, "bid_size": 159.0, "ask": 93.8, "ask_size": 37.0, "iv": 0.9391, "open_interest": 27.0, "volume": 7.0, "delta": 0.6042, "gamma": 0.002, "vega": 0.7573, "theta": -2.0621, "rho": 0.2439, "theo": 90.2066, "change": 18.65, "open": 79.15, "high": 90.0, "low": 71.9, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-09T09:51:52", "percent_change": 26.1387, "prev_day_close": 71.3500022888184}, {"option": "SNDK261127P00860000", "bid": 56.3, "bid_size": 209.0, "ask": 67.6, "ask_size": 228.0, "iv": 0.9818, "open_interest": 130.0, "volume": 51.0, "delta": -0.3968, "gamma": 0.002, "vega": 0.7575, "theta": -2.0735, "rho": -0.1898, "theo": 61.0727, "change": -33.35, "open": 64.92, "high": 65.91, "low": 61.93, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -34.6134, "prev_day_close": 96.3500022888184}, {"option": "SNDK261127C00865000", "bid": 79.2, "bid_size": 121.0, "ask": 91.2, "ask_size": 40.0, "iv": 0.9382, "open_interest": 2.0, "volume": 0.0, "delta": 0.5938, "gamma": 0.002, "vega": 0.7624, "theta": -2.0716, "rho": 0.2404, "theo": 87.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.14, "last_trade_time": "2026-11-06T10:51:45", "percent_change": 0.0, "prev_day_close": 68.9499969482422}, {"option": "SNDK261127P00865000", "bid": 58.5, "bid_size": 193.0, "ask": 71.0, "ask_size": 173.0, "iv": 0.9866, "open_interest": 3.0, "volume": 22.0, "delta": -0.4072, "gamma": 0.002, "vega": 0.7626, "theta": -2.0825, "rho": -0.1935, "theo": 63.3226, "change": -41.0, "open": 86.8, "high": 87.0, "low": 58.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T11:55:26", "percent_change": -41.4141, "prev_day_close": 99.0}, {"option": "SNDK261127C00870000", "bid": 77.1, "bid_size": 108.0, "ask": 87.1, "ask_size": 6.0, "iv": 0.9307, "open_interest": 11.0, "volume": 15.0, "delta": 0.5834, "gamma": 0.002, "vega": 0.7669, "theta": -2.0797, "rho": 0.2368, "theo": 84.7794, "change": 18.1, "open": 61.0, "high": 90.3, "low": 61.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-11-09T13:02:35", "percent_change": 27.0553, "prev_day_close": 66.9000015258789}, {"option": "SNDK261127P00870000", "bid": 60.9, "bid_size": 155.0, "ask": 73.4, "ask_size": 177.0, "iv": 0.9854, "open_interest": 124.0, "volume": 17.0, "delta": -0.4176, "gamma": 0.0021, "vega": 0.7673, "theta": -2.09, "rho": -0.1943, "theo": 65.635, "change": -34.37, "open": 80.59, "high": 80.59, "low": 65.0, "tick": "up", "last_trade_price": 67.83, "last_trade_time": "2026-11-09T14:08:16", "percent_change": -33.6301, "prev_day_close": 102.200000762939}, {"option": "SNDK261127C00875000", "bid": 73.9, "bid_size": 140.0, "ask": 85.9, "ask_size": 76.0, "iv": 0.9342, "open_interest": 3.0, "volume": 9.0, "delta": 0.573, "gamma": 0.0021, "vega": 0.7709, "theta": -2.0864, "rho": 0.2332, "theo": 82.1483, "change": 14.6, "open": 80.84, "high": 90.0, "low": 78.8, "tick": "down", "last_trade_price": 79.05, "last_trade_time": "2026-11-09T14:38:03", "percent_change": 22.6532, "prev_day_close": 64.4500007629394}, {"option": "SNDK261127P00875000", "bid": 63.4, "bid_size": 145.0, "ask": 75.5, "ask_size": 137.0, "iv": 0.9822, "open_interest": 1.0, "volume": 6.0, "delta": -0.4281, "gamma": 0.0021, "vega": 0.7711, "theta": -2.096, "rho": -0.1997, "theo": 68.0027, "change": -34.5, "open": 71.56, "high": 71.85, "low": 62.29, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-09T14:08:16", "percent_change": -33.0144, "prev_day_close": 104.5}, {"option": "SNDK261127C00880000", "bid": 71.4, "bid_size": 122.0, "ask": 83.0, "ask_size": 51.0, "iv": 0.9306, "open_interest": 47.0, "volume": 23.0, "delta": 0.5625, "gamma": 0.0021, "vega": 0.7744, "theta": -2.0917, "rho": 0.2295, "theo": 79.5721, "change": 18.0, "open": 80.65, "high": 85.4, "low": 78.9, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-11-09T13:42:52", "percent_change": 28.6624, "prev_day_close": 62.7999992370606}, {"option": "SNDK261127P00880000", "bid": 68.1, "bid_size": 44.0, "ask": 73.0, "ask_size": 46.0, "iv": 0.9628, "open_interest": 61.0, "volume": 26.0, "delta": -0.4387, "gamma": 0.0021, "vega": 0.7746, "theta": -2.1007, "rho": -0.2054, "theo": 70.4225, "change": -36.5, "open": 75.58, "high": 79.54, "low": 70.0, "tick": "up", "last_trade_price": 71.15, "last_trade_time": "2026-11-09T15:54:32", "percent_change": -33.9062, "prev_day_close": 107.650001525879}, {"option": "SNDK261127C00885000", "bid": 69.4, "bid_size": 110.0, "ask": 80.5, "ask_size": 30.0, "iv": 0.932, "open_interest": 2.0, "volume": 23.0, "delta": 0.552, "gamma": 0.0021, "vega": 0.7774, "theta": -2.0955, "rho": 0.2258, "theo": 77.0516, "change": 18.78, "open": 79.92, "high": 85.0, "low": 74.8, "tick": "up", "last_trade_price": 77.83, "last_trade_time": "2026-11-09T13:45:26", "percent_change": 31.8036, "prev_day_close": 59.0499992370606}, {"option": "SNDK261127P00885000", "bid": 68.5, "bid_size": 157.0, "ask": 80.9, "ask_size": 186.0, "iv": 0.9823, "open_interest": 1.0, "volume": 44.0, "delta": -0.4492, "gamma": 0.0021, "vega": 0.7775, "theta": -2.104, "rho": -0.2115, "theo": 72.8957, "change": -35.26, "open": 78.33, "high": 82.15, "low": 70.15, "tick": "up", "last_trade_price": 74.94, "last_trade_time": "2026-11-09T15:55:39", "percent_change": -31.9964, "prev_day_close": 110.200000762939}, {"option": "SNDK261127C00890000", "bid": 67.1, "bid_size": 147.0, "ask": 77.3, "ask_size": 8.0, "iv": 0.9264, "open_interest": 20.0, "volume": 27.0, "delta": 0.5415, "gamma": 0.0021, "vega": 0.7798, "theta": -2.0978, "rho": 0.2219, "theo": 74.5874, "change": 19.5, "open": 78.44, "high": 81.9, "low": 69.4, "tick": "up", "last_trade_price": 78.2, "last_trade_time": "2026-11-09T15:36:34", "percent_change": 33.2198, "prev_day_close": 58.6999988555908}, {"option": "SNDK261127P00890000", "bid": 71.1, "bid_size": 169.0, "ask": 82.1, "ask_size": 150.0, "iv": 0.9721, "open_interest": 64.0, "volume": 33.0, "delta": -0.4598, "gamma": 0.0021, "vega": 0.7798, "theta": -2.1058, "rho": -0.2165, "theo": 75.4242, "change": -35.51, "open": 81.09, "high": 85.4, "low": 70.0, "tick": "no_change", "last_trade_price": 78.14, "last_trade_time": "2026-11-09T14:25:12", "percent_change": -31.2451, "prev_day_close": 113.650001525879}, {"option": "SNDK261127C00895000", "bid": 64.1, "bid_size": 167.0, "ask": 75.0, "ask_size": 11.0, "iv": 0.9214, "open_interest": 2.0, "volume": 170.0, "delta": 0.5309, "gamma": 0.0021, "vega": 0.7816, "theta": -2.0987, "rho": 0.218, "theo": 72.1797, "change": 19.56, "open": 70.52, "high": 80.69, "low": 64.8, "tick": "down", "last_trade_price": 75.71, "last_trade_time": "2026-11-09T15:36:34", "percent_change": 34.8353, "prev_day_close": 56.1499996185303}, {"option": "SNDK261127P00895000", "bid": 73.8, "bid_size": 52.0, "ask": 85.4, "ask_size": 155.0, "iv": 0.9753, "open_interest": 1.0, "volume": 30.0, "delta": -0.4704, "gamma": 0.0021, "vega": 0.7817, "theta": -2.1062, "rho": -0.2218, "theo": 78.0088, "change": -41.87, "open": 78.25, "high": 78.37, "low": 74.03, "tick": "down", "last_trade_price": 74.03, "last_trade_time": "2026-11-09T15:31:09", "percent_change": -36.126, "prev_day_close": 115.900001525879}, {"option": "SNDK261127C00900000", "bid": 62.3, "bid_size": 166.0, "ask": 73.2, "ask_size": 24.0, "iv": 0.9265, "open_interest": 123.0, "volume": 321.0, "delta": 0.5204, "gamma": 0.0021, "vega": 0.783, "theta": -2.0982, "rho": 0.2141, "theo": 69.8281, "change": 13.6, "open": 55.12, "high": 82.0, "low": 53.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-11-09T15:56:11", "percent_change": 25.0, "prev_day_close": 54.4000015258789}, {"option": "SNDK261127P00900000", "bid": 76.7, "bid_size": 153.0, "ask": 88.0, "ask_size": 175.0, "iv": 0.9747, "open_interest": 198.0, "volume": 116.0, "delta": -0.481, "gamma": 0.0021, "vega": 0.7828, "theta": -2.1052, "rho": -0.2241, "theo": 80.6505, "change": -43.44, "open": 85.6, "high": 85.6, "low": 75.66, "tick": "up", "last_trade_price": 76.46, "last_trade_time": "2026-11-09T15:31:09", "percent_change": -36.2302, "prev_day_close": 119.900001525879}, {"option": "SNDK261127C00905000", "bid": 59.5, "bid_size": 139.0, "ask": 70.6, "ask_size": 30.0, "iv": 0.9194, "open_interest": 13.0, "volume": 129.0, "delta": 0.5098, "gamma": 0.0021, "vega": 0.7837, "theta": -2.0962, "rho": 0.2103, "theo": 67.5319, "change": 15.69, "open": 59.0, "high": 78.0, "low": 59.0, "tick": "down", "last_trade_price": 68.19, "last_trade_time": "2026-11-09T13:09:04", "percent_change": 29.8857, "prev_day_close": 52.5}, {"option": "SNDK261127P00905000", "bid": 79.4, "bid_size": 35.0, "ask": 90.3, "ask_size": 42.0, "iv": 0.9702, "open_interest": 0.0, "volume": 26.0, "delta": -0.4916, "gamma": 0.0021, "vega": 0.7832, "theta": -2.1025, "rho": -0.2261, "theo": 83.3568, "change": -43.84, "open": 79.95, "high": 82.54, "low": 78.96, "tick": "down", "last_trade_price": 78.96, "last_trade_time": "2026-11-09T15:31:09", "percent_change": -35.7003, "prev_day_close": 122.800003051758}, {"option": "SNDK261127C00910000", "bid": 57.5, "bid_size": 101.0, "ask": 68.5, "ask_size": 45.0, "iv": 0.92, "open_interest": 170.0, "volume": 17.0, "delta": 0.4993, "gamma": 0.0021, "vega": 0.784, "theta": -2.0928, "rho": 0.2065, "theo": 65.2905, "change": 17.9, "open": 67.18, "high": 72.63, "low": 64.78, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-11-09T15:14:50", "percent_change": 35.098, "prev_day_close": 51.0}, {"option": "SNDK261127P00910000", "bid": 82.2, "bid_size": 53.0, "ask": 94.3, "ask_size": 171.0, "iv": 0.9765, "open_interest": 42.0, "volume": 1.0, "delta": -0.5021, "gamma": 0.0021, "vega": 0.7835, "theta": -2.0985, "rho": -0.231, "theo": 86.1152, "change": -35.54, "open": 90.06, "high": 90.06, "low": 90.06, "tick": "down", "last_trade_price": 90.06, "last_trade_time": "2026-11-09T10:01:45", "percent_change": -28.2962, "prev_day_close": 125.600002288818}, {"option": "SNDK261127C00915000", "bid": 55.8, "bid_size": 167.0, "ask": 66.4, "ask_size": 19.0, "iv": 0.9219, "open_interest": 11.0, "volume": 31.0, "delta": 0.4888, "gamma": 0.0021, "vega": 0.7837, "theta": -2.0881, "rho": 0.2026, "theo": 63.1039, "change": 12.59, "open": 65.28, "high": 70.2, "low": 61.69, "tick": "down", "last_trade_price": 61.69, "last_trade_time": "2026-11-09T15:49:26", "percent_change": 25.6415, "prev_day_close": 49.1000003814697}, {"option": "SNDK261127P00915000", "bid": 85.2, "bid_size": 39.0, "ask": 97.2, "ask_size": 252.0, "iv": 0.9765, "open_interest": 2.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0021, "vega": 0.7833, "theta": -2.0933, "rho": -0.237, "theo": 88.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.85, "last_trade_time": "2026-11-06T12:37:09", "percent_change": 0.0, "prev_day_close": 128.649997711182}, {"option": "SNDK261127C00920000", "bid": 53.1, "bid_size": 123.0, "ask": 64.4, "ask_size": 11.0, "iv": 0.9174, "open_interest": 20.0, "volume": 54.0, "delta": 0.4783, "gamma": 0.0021, "vega": 0.7828, "theta": -2.082, "rho": 0.1986, "theo": 60.9724, "change": 14.88, "open": 63.31, "high": 67.78, "low": 61.91, "tick": "up", "last_trade_price": 62.23, "last_trade_time": "2026-11-09T13:09:26", "percent_change": 31.4256, "prev_day_close": 47.3500003814697}, {"option": "SNDK261127P00920000", "bid": 88.2, "bid_size": 64.0, "ask": 99.4, "ask_size": 148.0, "iv": 0.9714, "open_interest": 88.0, "volume": 72.0, "delta": -0.5232, "gamma": 0.0021, "vega": 0.7826, "theta": -2.0867, "rho": -0.2432, "theo": 91.7887, "change": -39.53, "open": 119.0, "high": 119.0, "low": 91.5, "tick": "up", "last_trade_price": 92.22, "last_trade_time": "2026-11-09T14:10:46", "percent_change": -30.0038, "prev_day_close": 131.75}, {"option": "SNDK261127C00925000", "bid": 52.9, "bid_size": 192.0, "ask": 62.4, "ask_size": 45.0, "iv": 0.9281, "open_interest": 0.0, "volume": 47.0, "delta": 0.4679, "gamma": 0.0021, "vega": 0.7813, "theta": -2.0745, "rho": 0.1946, "theo": 58.8961, "change": 10.03, "open": 61.13, "high": 68.2, "low": 55.63, "tick": "no_change", "last_trade_price": 55.63, "last_trade_time": "2026-11-09T14:27:51", "percent_change": 21.9956, "prev_day_close": 45.6000003814697}, {"option": "SNDK261127P00925000", "bid": 91.2, "bid_size": 21.0, "ask": 101.1, "ask_size": 46.0, "iv": 0.9626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0021, "vega": 0.781, "theta": -2.0788, "rho": -0.248, "theo": 94.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "SNDK261127C00930000", "bid": 49.8, "bid_size": 125.0, "ask": 60.5, "ask_size": 42.0, "iv": 0.9203, "open_interest": 19.0, "volume": 13.0, "delta": 0.4575, "gamma": 0.0021, "vega": 0.7793, "theta": -2.0658, "rho": 0.1905, "theo": 56.875, "change": 9.8, "open": 57.09, "high": 63.55, "low": 54.5, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-11-09T15:49:26", "percent_change": 21.9239, "prev_day_close": 44.7000007629394}, {"option": "SNDK261127P00930000", "bid": 94.3, "bid_size": 21.0, "ask": 105.2, "ask_size": 170.0, "iv": 0.969, "open_interest": 211.0, "volume": 1.0, "delta": -0.5441, "gamma": 0.0021, "vega": 0.7789, "theta": -2.0695, "rho": -0.2521, "theo": 97.6791, "change": -37.75, "open": 100.7, "high": 100.7, "low": 100.7, "tick": "down", "last_trade_price": 100.7, "last_trade_time": "2026-11-09T09:59:23", "percent_change": -27.2662, "prev_day_close": 138.449996948242}, {"option": "SNDK261127C00935000", "bid": 49.0, "bid_size": 104.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.926, "open_interest": 1.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0021, "vega": 0.7769, "theta": -2.0557, "rho": 0.1866, "theo": 54.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.41, "last_trade_time": "2026-11-06T13:43:20", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SNDK261127P00935000", "bid": 97.4, "bid_size": 35.0, "ask": 109.1, "ask_size": 151.0, "iv": 0.9736, "open_interest": 0.0, "volume": 8.0, "delta": -0.5545, "gamma": 0.0021, "vega": 0.775, "theta": -2.0589, "rho": -0.2502, "theo": 100.709, "change": -42.85, "open": 101.9, "high": 101.9, "low": 99.7, "tick": "down", "last_trade_price": 99.7, "last_trade_time": "2026-11-09T11:41:53", "percent_change": -30.0596, "prev_day_close": 142.550003051758}, {"option": "SNDK261127C00940000", "bid": 45.5, "bid_size": 189.0, "ask": 56.7, "ask_size": 56.0, "iv": 0.9149, "open_interest": 10.0, "volume": 1.0, "delta": 0.4369, "gamma": 0.0021, "vega": 0.774, "theta": -2.0444, "rho": 0.1827, "theo": 52.9947, "change": 12.85, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T15:59:10", "percent_change": 31.2272, "prev_day_close": 41.1499996185303}, {"option": "SNDK261127P00940000", "bid": 99.6, "bid_size": 59.0, "ask": 108.7, "ask_size": 49.0, "iv": 0.944, "open_interest": 43.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0021, "vega": 0.7724, "theta": -2.0468, "rho": -0.2558, "theo": 103.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.1, "last_trade_time": "2026-11-06T14:38:04", "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "SNDK261127C00945000", "bid": 44.4, "bid_size": 125.0, "ask": 54.9, "ask_size": 75.0, "iv": 0.9187, "open_interest": 1.0, "volume": 26.0, "delta": 0.4267, "gamma": 0.0021, "vega": 0.7706, "theta": -2.0318, "rho": 0.1788, "theo": 51.1335, "change": 12.7, "open": 37.35, "high": 62.0, "low": 37.35, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-11-09T14:40:22", "percent_change": 31.9095, "prev_day_close": 39.8000011444092}, {"option": "SNDK261127P00945000", "bid": 103.9, "bid_size": 7.0, "ask": 115.4, "ask_size": 59.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0021, "vega": 0.7692, "theta": -2.0337, "rho": -0.26, "theo": 106.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "SNDK261127C00950000", "bid": 43.0, "bid_size": 288.0, "ask": 53.1, "ask_size": 70.0, "iv": 0.92, "open_interest": 28.0, "volume": 35.0, "delta": 0.4166, "gamma": 0.0021, "vega": 0.7667, "theta": -2.0182, "rho": 0.1748, "theo": 49.3244, "change": 16.3, "open": 48.95, "high": 54.4, "low": 45.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T15:30:52", "percent_change": 43.2361, "prev_day_close": 37.6999988555908}, {"option": "SNDK261127P00950000", "bid": 107.4, "bid_size": 7.0, "ask": 118.6, "ask_size": 142.0, "iv": 0.9741, "open_interest": 68.0, "volume": 3.0, "delta": -0.5853, "gamma": 0.0021, "vega": 0.7656, "theta": -2.0196, "rho": -0.266, "theo": 110.1293, "change": -39.78, "open": 118.18, "high": 118.18, "low": 110.51, "tick": "up", "last_trade_price": 113.02, "last_trade_time": "2026-11-09T14:25:38", "percent_change": -26.034, "prev_day_close": 152.800003051758}, {"option": "SNDK261127C00955000", "bid": 39.9, "bid_size": 141.0, "ask": 51.4, "ask_size": 71.0, "iv": 0.9101, "open_interest": 0.0, "volume": 1.0, "delta": 0.4066, "gamma": 0.0021, "vega": 0.7622, "theta": -2.0034, "rho": 0.1709, "theo": 47.5674, "change": 8.3, "open": 45.3, "high": 45.3, "low": 45.3, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-11-09T14:14:16", "percent_change": 22.4324, "prev_day_close": 37.0}, {"option": "SNDK261127P00955000", "bid": 110.7, "bid_size": 6.0, "ask": 121.9, "ask_size": 53.0, "iv": 0.9738, "open_interest": 0.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.0021, "vega": 0.7614, "theta": -2.0043, "rho": -0.2721, "theo": 113.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.150001525879}, {"option": "SNDK261127C00960000", "bid": 38.2, "bid_size": 162.0, "ask": 51.3, "ask_size": 157.0, "iv": 0.9194, "open_interest": 4.0, "volume": 2.0, "delta": 0.3966, "gamma": 0.0021, "vega": 0.7572, "theta": -1.9875, "rho": 0.1669, "theo": 45.8623, "change": 13.4, "open": 45.35, "high": 49.0, "low": 45.35, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-09T12:33:27", "percent_change": 37.6404, "prev_day_close": 35.6000003814697}, {"option": "SNDK261127P00960000", "bid": 114.4, "bid_size": 5.0, "ask": 124.1, "ask_size": 44.0, "iv": 0.9683, "open_interest": 26.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0021, "vega": 0.7564, "theta": -1.988, "rho": -0.2764, "theo": 116.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-11-06T13:18:29", "percent_change": 0.0, "prev_day_close": 160.050003051758}, {"option": "SNDK261127C00965000", "bid": 40.2, "bid_size": 159.0, "ask": 48.6, "ask_size": 128.0, "iv": 0.9354, "open_interest": 10.0, "volume": 5.0, "delta": 0.3868, "gamma": 0.0021, "vega": 0.7518, "theta": -1.9705, "rho": 0.163, "theo": 44.2085, "change": 10.97, "open": 42.5, "high": 47.15, "low": 42.5, "tick": "up", "last_trade_price": 45.67, "last_trade_time": "2026-11-09T15:41:43", "percent_change": 31.6138, "prev_day_close": 34.7000007629394}, {"option": "SNDK261127P00965000", "bid": 117.8, "bid_size": 6.0, "ask": 128.6, "ask_size": 22.0, "iv": 0.9754, "open_interest": 1.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0021, "vega": 0.7507, "theta": -1.9705, "rho": -0.2794, "theo": 120.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.1, "last_trade_time": "2026-11-05T10:20:28", "percent_change": 0.0, "prev_day_close": 163.599998474121}, {"option": "SNDK261127C00970000", "bid": 36.7, "bid_size": 139.0, "ask": 47.0, "ask_size": 113.0, "iv": 0.9216, "open_interest": 10.0, "volume": 5.0, "delta": 0.3771, "gamma": 0.0021, "vega": 0.746, "theta": -1.9526, "rho": 0.1591, "theo": 42.6049, "change": 8.6, "open": 46.11, "high": 46.11, "low": 41.1, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-11-09T13:41:02", "percent_change": 26.4615, "prev_day_close": 32.5}, {"option": "SNDK261127P00970000", "bid": 121.3, "bid_size": 5.0, "ask": 132.0, "ask_size": 73.0, "iv": 0.9754, "open_interest": 27.0, "volume": 1.0, "delta": -0.625, "gamma": 0.0021, "vega": 0.7423, "theta": -1.952, "rho": -0.2767, "theo": 123.3968, "change": -45.6, "open": 122.15, "high": 122.15, "low": 122.15, "tick": "down", "last_trade_price": 122.15, "last_trade_time": "2026-11-09T13:48:22", "percent_change": -27.1833, "prev_day_close": 167.75}, {"option": "SNDK261127C00975000", "bid": 33.5, "bid_size": 131.0, "ask": 45.4, "ask_size": 58.0, "iv": 0.909, "open_interest": 3.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.002, "vega": 0.74, "theta": -1.9337, "rho": 0.1553, "theo": 41.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.08, "last_trade_time": "2026-11-06T11:23:27", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "SNDK261127P00975000", "bid": 124.0, "bid_size": 8.0, "ask": 135.2, "ask_size": 32.0, "iv": 0.968, "open_interest": 2.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0021, "vega": 0.737, "theta": -1.9323, "rho": -0.2816, "theo": 126.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.8, "last_trade_time": "2026-11-05T15:00:43", "percent_change": 0.0, "prev_day_close": 171.400001525879}, {"option": "SNDK261127C00980000", "bid": 32.0, "bid_size": 141.0, "ask": 43.9, "ask_size": 106.0, "iv": 0.9079, "open_interest": 9.0, "volume": 1.0, "delta": 0.358, "gamma": 0.002, "vega": 0.7335, "theta": -1.9139, "rho": 0.1516, "theo": 39.5435, "change": 9.6, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T13:04:15", "percent_change": 31.5789, "prev_day_close": 30.3999996185303}, {"option": "SNDK261127P00980000", "bid": 126.1, "bid_size": 96.0, "ask": 139.0, "ask_size": 193.0, "iv": 0.9598, "open_interest": 60.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.002, "vega": 0.7309, "theta": -1.912, "rho": -0.2847, "theo": 130.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.5, "last_trade_time": "2026-11-06T15:48:52", "percent_change": 0.0, "prev_day_close": 175.5}, {"option": "SNDK261127C00985000", "bid": 31.9, "bid_size": 130.0, "ask": 42.8, "ask_size": 133.0, "iv": 0.9186, "open_interest": 3.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.002, "vega": 0.7266, "theta": -1.8933, "rho": 0.1479, "theo": 38.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.7, "last_trade_time": "2026-11-06T09:41:51", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "SNDK261127P00985000", "bid": 129.0, "bid_size": 16.0, "ask": 142.5, "ask_size": 17.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.002, "vega": 0.7246, "theta": -1.8909, "rho": -0.2903, "theo": 133.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.099998474121}, {"option": "SNDK261127C00990000", "bid": 29.2, "bid_size": 153.0, "ask": 41.1, "ask_size": 149.0, "iv": 0.9067, "open_interest": 10.0, "volume": 23.0, "delta": 0.3394, "gamma": 0.002, "vega": 0.7193, "theta": -1.8719, "rho": 0.1441, "theo": 36.6713, "change": 12.12, "open": 36.88, "high": 40.51, "low": 33.43, "tick": "up", "last_trade_price": 39.92, "last_trade_time": "2026-11-09T12:29:13", "percent_change": 43.5971, "prev_day_close": 27.8000001907349}, {"option": "SNDK261127P00990000", "bid": 134.5, "bid_size": 11.0, "ask": 140.1, "ask_size": 1.0, "iv": 0.9255, "open_interest": 49.0, "volume": 3.0, "delta": -0.6629, "gamma": 0.002, "vega": 0.7177, "theta": -1.8691, "rho": -0.2961, "theo": 137.4703, "change": -45.06, "open": 164.8, "high": 164.8, "low": 138.69, "tick": "down", "last_trade_price": 138.69, "last_trade_time": "2026-11-09T13:12:54", "percent_change": -24.5224, "prev_day_close": 183.75}, {"option": "SNDK261127C00995000", "bid": 32.4, "bid_size": 26.0, "ask": 39.7, "ask_size": 194.0, "iv": 0.9376, "open_interest": 5.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.002, "vega": 0.7115, "theta": -1.8498, "rho": 0.1404, "theo": 35.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-11-06T15:34:47", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "SNDK261127P00995000", "bid": 138.8, "bid_size": 5.0, "ask": 149.9, "ask_size": 9.0, "iv": 0.9726, "open_interest": 2.0, "volume": 0.0, "delta": -0.672, "gamma": 0.002, "vega": 0.7098, "theta": -1.8465, "rho": -0.2998, "theo": 141.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.02, "last_trade_time": "2026-11-05T15:44:58", "percent_change": 0.0, "prev_day_close": 186.900001525879}, {"option": "SNDK261127C01000000", "bid": 32.6, "bid_size": 5.0, "ask": 36.3, "ask_size": 80.0, "iv": 0.933, "open_interest": 346.0, "volume": 139.0, "delta": 0.3214, "gamma": 0.002, "vega": 0.7035, "theta": -1.8269, "rho": 0.1367, "theo": 33.9845, "change": 7.95, "open": 24.0, "high": 40.0, "low": 24.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-09T15:58:52", "percent_change": 30.5182, "prev_day_close": 26.0500001907349}, {"option": "SNDK261127P01000000", "bid": 141.5, "bid_size": 18.0, "ask": 153.5, "ask_size": 133.0, "iv": 0.965, "open_interest": 169.0, "volume": 17.0, "delta": -0.681, "gamma": 0.002, "vega": 0.7013, "theta": -1.8232, "rho": -0.3014, "theo": 144.7782, "change": -46.05, "open": 171.97, "high": 176.42, "low": 144.88, "tick": "up", "last_trade_price": 144.95, "last_trade_time": "2026-11-09T13:12:54", "percent_change": -24.1099, "prev_day_close": 191.0}, {"option": "SNDK261127C01005000", "bid": 25.8, "bid_size": 150.0, "ask": 37.1, "ask_size": 112.0, "iv": 0.9075, "open_interest": 13.0, "volume": 3.0, "delta": 0.3126, "gamma": 0.0019, "vega": 0.6952, "theta": -1.8034, "rho": 0.1331, "theo": 32.7084, "change": 6.3, "open": 33.12, "high": 36.55, "low": 31.6, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-09T15:47:59", "percent_change": 24.9012, "prev_day_close": 25.3000001907349}, {"option": "SNDK261127P01005000", "bid": 146.0, "bid_size": 6.0, "ask": 157.2, "ask_size": 12.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.002, "vega": 0.6913, "theta": -1.7991, "rho": -0.2981, "theo": 148.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.699996948242}, {"option": "SNDK261127C01010000", "bid": 24.1, "bid_size": 175.0, "ask": 35.9, "ask_size": 129.0, "iv": 0.9034, "open_interest": 32.0, "volume": 23.0, "delta": 0.304, "gamma": 0.0019, "vega": 0.6868, "theta": -1.7794, "rho": 0.1296, "theo": 31.4753, "change": 7.73, "open": 24.5, "high": 33.86, "low": 24.5, "tick": "down", "last_trade_price": 32.13, "last_trade_time": "2026-11-09T15:15:34", "percent_change": 31.6803, "prev_day_close": 24.4000005722046}, {"option": "SNDK261127P01010000", "bid": 147.3, "bid_size": 98.0, "ask": 160.9, "ask_size": 127.0, "iv": 0.9517, "open_interest": 166.0, "volume": 4.0, "delta": -0.6985, "gamma": 0.0019, "vega": 0.682, "theta": -1.7742, "rho": -0.3022, "theo": 152.2778, "change": -52.68, "open": 150.1, "high": 152.98, "low": 146.02, "tick": "down", "last_trade_price": 146.02, "last_trade_time": "2026-11-09T15:35:09", "percent_change": -26.5123, "prev_day_close": 198.699996948242}, {"option": "SNDK261127C01015000", "bid": 23.4, "bid_size": 175.0, "ask": 34.7, "ask_size": 151.0, "iv": 0.9062, "open_interest": 21.0, "volume": 2.0, "delta": 0.2955, "gamma": 0.0019, "vega": 0.6782, "theta": -1.7548, "rho": 0.1262, "theo": 30.2841, "change": 7.2, "open": 28.6, "high": 30.9, "low": 28.6, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-11-09T15:18:57", "percent_change": 30.3797, "prev_day_close": 23.6999998092651}, {"option": "SNDK261127P01015000", "bid": 151.7, "bid_size": 6.0, "ask": 165.0, "ask_size": 9.0, "iv": 0.9579, "open_interest": 1.0, "volume": 2.0, "delta": -0.7071, "gamma": 0.0019, "vega": 0.6737, "theta": -1.749, "rho": -0.3033, "theo": 156.0917, "change": -46.11, "open": 160.3, "high": 160.3, "low": 156.69, "tick": "down", "last_trade_price": 156.69, "last_trade_time": "2026-11-09T13:16:29", "percent_change": -22.7367, "prev_day_close": 202.800003051758}, {"option": "SNDK261127C01020000", "bid": 24.1, "bid_size": 217.0, "ask": 33.9, "ask_size": 179.0, "iv": 0.922, "open_interest": 32.0, "volume": 3.0, "delta": 0.2872, "gamma": 0.0019, "vega": 0.6692, "theta": -1.7297, "rho": 0.1228, "theo": 29.1337, "change": 7.05, "open": 30.0, "high": 30.0, "low": 29.7, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-09T15:18:57", "percent_change": 31.1258, "prev_day_close": 22.6500005722046}, {"option": "SNDK261127P01020000", "bid": 154.8, "bid_size": 9.0, "ask": 168.8, "ask_size": 10.0, "iv": 0.9518, "open_interest": 23.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0019, "vega": 0.6656, "theta": -1.7235, "rho": -0.3084, "theo": 159.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.97, "last_trade_time": "2026-11-05T15:16:32", "percent_change": 0.0, "prev_day_close": 207.100006103516}, {"option": "SNDK261127C01025000", "bid": 22.2, "bid_size": 184.0, "ask": 32.2, "ask_size": 208.0, "iv": 0.911, "open_interest": 16.0, "volume": 1.0, "delta": 0.279, "gamma": 0.0018, "vega": 0.66, "theta": -1.7043, "rho": 0.1194, "theo": 28.0236, "change": 7.9, "open": 29.1, "high": 29.1, "low": 29.1, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-11-09T11:37:15", "percent_change": 37.2642, "prev_day_close": 21.1999998092651}, {"option": "SNDK261127P01025000", "bid": 159.5, "bid_size": 8.0, "ask": 172.7, "ask_size": 9.0, "iv": 0.9579, "open_interest": 2.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0019, "vega": 0.657, "theta": -1.6976, "rho": -0.3136, "theo": 163.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.77, "last_trade_time": "2026-11-06T12:32:35", "percent_change": 0.0, "prev_day_close": 211.300003051758}, {"option": "SNDK261127C01030000", "bid": 20.6, "bid_size": 145.0, "ask": 30.3, "ask_size": 64.0, "iv": 0.8999, "open_interest": 73.0, "volume": 1.0, "delta": 0.271, "gamma": 0.0018, "vega": 0.6505, "theta": -1.6784, "rho": 0.1161, "theo": 26.9531, "change": 8.18, "open": 29.13, "high": 29.13, "low": 29.13, "tick": "up", "last_trade_price": 29.13, "last_trade_time": "2026-11-09T11:08:58", "percent_change": 39.0453, "prev_day_close": 20.9499998092651}, {"option": "SNDK261127P01030000", "bid": 163.5, "bid_size": 11.0, "ask": 176.7, "ask_size": 16.0, "iv": 0.959, "open_interest": 65.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0018, "vega": 0.6473, "theta": -1.6713, "rho": -0.3167, "theo": 167.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-11-06T13:08:15", "percent_change": 0.0, "prev_day_close": 215.550003051758}, {"option": "SNDK261127C01035000", "bid": 22.2, "bid_size": 65.0, "ask": 30.3, "ask_size": 124.0, "iv": 0.928, "open_interest": 2.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0018, "vega": 0.6407, "theta": -1.6523, "rho": 0.1128, "theo": 25.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T15:24:45", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "SNDK261127P01035000", "bid": 167.2, "bid_size": 6.0, "ask": 180.2, "ask_size": 11.0, "iv": 0.9536, "open_interest": 1.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0018, "vega": 0.6378, "theta": -1.6447, "rho": -0.3166, "theo": 171.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.87, "last_trade_time": "2026-11-05T13:08:06", "percent_change": 0.0, "prev_day_close": 219.550003051758}, {"option": "SNDK261127C01040000", "bid": 18.7, "bid_size": 202.0, "ask": 29.1, "ask_size": 207.0, "iv": 0.9062, "open_interest": 18.0, "volume": 9.0, "delta": 0.2555, "gamma": 0.0018, "vega": 0.6309, "theta": -1.6258, "rho": 0.1096, "theo": 24.9277, "change": 6.6, "open": 17.35, "high": 27.24, "low": 17.35, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-11-09T15:30:20", "percent_change": 34.2857, "prev_day_close": 19.25}, {"option": "SNDK261127P01040000", "bid": 173.3, "bid_size": 6.0, "ask": 184.5, "ask_size": 29.0, "iv": 0.9724, "open_interest": 99.0, "volume": 1.0, "delta": -0.7474, "gamma": 0.0018, "vega": 0.6265, "theta": -1.6176, "rho": -0.3164, "theo": 175.7377, "change": -33.78, "open": 190.17, "high": 190.17, "low": 190.17, "tick": "down", "last_trade_price": 190.17, "last_trade_time": "2026-11-09T09:45:14", "percent_change": -15.0837, "prev_day_close": 223.949996948242}, {"option": "SNDK261127C01045000", "bid": 17.7, "bid_size": 161.0, "ask": 28.3, "ask_size": 176.0, "iv": 0.9067, "open_interest": 6.0, "volume": 3.0, "delta": 0.248, "gamma": 0.0017, "vega": 0.621, "theta": -1.5992, "rho": 0.1064, "theo": 23.9703, "change": 9.77, "open": 20.0, "high": 28.32, "low": 20.0, "tick": "up", "last_trade_price": 28.32, "last_trade_time": "2026-11-09T12:01:40", "percent_change": 52.6685, "prev_day_close": 18.5500001907349}, {"option": "SNDK261127P01045000", "bid": 174.4, "bid_size": 7.0, "ask": 188.6, "ask_size": 8.0, "iv": 0.9502, "open_interest": 1.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0018, "vega": 0.6138, "theta": -1.5902, "rho": -0.3172, "theo": 179.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.68, "last_trade_time": "2026-11-06T12:50:44", "percent_change": 0.0, "prev_day_close": 228.650001525879}, {"option": "SNDK261127C01050000", "bid": 19.1, "bid_size": 144.0, "ask": 26.4, "ask_size": 140.0, "iv": 0.9174, "open_interest": 112.0, "volume": 15.0, "delta": 0.2407, "gamma": 0.0017, "vega": 0.6112, "theta": -1.5723, "rho": 0.1034, "theo": 23.0479, "change": 5.83, "open": 22.0, "high": 26.55, "low": 22.0, "tick": "up", "last_trade_price": 23.68, "last_trade_time": "2026-11-09T15:30:20", "percent_change": 32.6611, "prev_day_close": 17.8500003814697}, {"option": "SNDK261127P01050000", "bid": 180.0, "bid_size": 6.0, "ask": 192.6, "ask_size": 7.0, "iv": 0.9621, "open_interest": 23.0, "volume": 1.0, "delta": -0.7623, "gamma": 0.0017, "vega": 0.6047, "theta": -1.5626, "rho": -0.3147, "theo": 183.8734, "change": -44.7, "open": 188.0, "high": 188.0, "low": 188.0, "tick": "down", "last_trade_price": 188.0, "last_trade_time": "2026-11-09T10:28:14", "percent_change": -19.2093, "prev_day_close": 232.699996948242}, {"option": "SNDK261127C01055000", "bid": 16.0, "bid_size": 204.0, "ask": 25.1, "ask_size": 82.0, "iv": 0.8951, "open_interest": 58.0, "volume": 3.0, "delta": 0.2335, "gamma": 0.0017, "vega": 0.6013, "theta": -1.5453, "rho": 0.1005, "theo": 22.1596, "change": 6.4, "open": 18.0, "high": 23.1, "low": 18.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T09:47:12", "percent_change": 38.3234, "prev_day_close": 16.7000002861023}, {"option": "SNDK261127P01055000", "bid": 183.2, "bid_size": 6.0, "ask": 196.7, "ask_size": 8.0, "iv": 0.9549, "open_interest": 1.0, "volume": 1.0, "delta": -0.7696, "gamma": 0.0017, "vega": 0.5951, "theta": -1.535, "rho": -0.3187, "theo": 187.9912, "change": -54.93, "open": 181.82, "high": 181.82, "low": 181.82, "tick": "down", "last_trade_price": 181.82, "last_trade_time": "2026-11-09T15:19:51", "percent_change": -23.2017, "prev_day_close": 236.75}, {"option": "SNDK261127C01060000", "bid": 15.1, "bid_size": 189.0, "ask": 25.7, "ask_size": 171.0, "iv": 0.9068, "open_interest": 30.0, "volume": 2.0, "delta": 0.2265, "gamma": 0.0016, "vega": 0.5912, "theta": -1.5183, "rho": 0.0976, "theo": 21.3043, "change": 4.55, "open": 21.15, "high": 21.15, "low": 21.15, "tick": "no_change", "last_trade_price": 21.15, "last_trade_time": "2026-11-09T13:58:36", "percent_change": 27.4096, "prev_day_close": 16.5999999046326}, {"option": "SNDK261127P01060000", "bid": 188.5, "bid_size": 12.0, "ask": 200.9, "ask_size": 124.0, "iv": 0.9655, "open_interest": 191.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0017, "vega": 0.5859, "theta": -1.5076, "rho": -0.3234, "theo": 192.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.55, "last_trade_time": "2026-11-06T10:06:19", "percent_change": 0.0, "prev_day_close": 241.150001525879}, {"option": "SNDK261127C01065000", "bid": 14.1, "bid_size": 163.0, "ask": 24.9, "ask_size": 198.0, "iv": 0.9052, "open_interest": 3.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0016, "vega": 0.5809, "theta": -1.4912, "rho": 0.0947, "theo": 20.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.58, "last_trade_time": "2026-11-06T09:46:30", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "SNDK261127P01065000", "bid": 191.4, "bid_size": 8.0, "ask": 205.1, "ask_size": 11.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0016, "vega": 0.5764, "theta": -1.4801, "rho": -0.327, "theo": 196.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "SNDK261127C01070000", "bid": 13.0, "bid_size": 157.0, "ask": 24.1, "ask_size": 160.0, "iv": 0.9022, "open_interest": 24.0, "volume": 29.0, "delta": 0.213, "gamma": 0.0016, "vega": 0.5705, "theta": -1.4641, "rho": 0.0918, "theo": 19.6904, "change": 4.8, "open": 15.1, "high": 20.2, "low": 15.1, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T10:54:33", "percent_change": 31.5789, "prev_day_close": 15.1999998092651}, {"option": "SNDK261127P01070000", "bid": 195.6, "bid_size": 6.0, "ask": 209.3, "ask_size": 7.0, "iv": 0.956, "open_interest": 23.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0016, "vega": 0.5658, "theta": -1.4525, "rho": -0.3304, "theo": 200.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.6, "last_trade_time": "2026-11-05T13:16:25", "percent_change": 0.0, "prev_day_close": 250.149993896484}, {"option": "SNDK261127C01075000", "bid": 12.4, "bid_size": 172.0, "ask": 23.3, "ask_size": 158.0, "iv": 0.903, "open_interest": 4.0, "volume": 3.0, "delta": 0.2066, "gamma": 0.0016, "vega": 0.56, "theta": -1.437, "rho": 0.089, "theo": 18.9302, "change": 6.8, "open": 18.42, "high": 21.4, "low": 18.42, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-09T12:21:25", "percent_change": 46.5753, "prev_day_close": 14.5999999046326}, {"option": "SNDK261127P01075000", "bid": 200.9, "bid_size": 6.0, "ask": 213.5, "ask_size": 7.0, "iv": 0.9657, "open_interest": 24.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0016, "vega": 0.5548, "theta": -1.4249, "rho": -0.3287, "theo": 204.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.9, "last_trade_time": "2026-11-05T15:56:28", "percent_change": 0.0, "prev_day_close": 254.800003051758}, {"option": "SNDK261127C01080000", "bid": 11.5, "bid_size": 184.0, "ask": 20.7, "ask_size": 83.0, "iv": 0.8837, "open_interest": 56.0, "volume": 11.0, "delta": 0.2002, "gamma": 0.0015, "vega": 0.5496, "theta": -1.41, "rho": 0.0864, "theo": 18.1997, "change": 3.85, "open": 18.0, "high": 21.8, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T13:37:05", "percent_change": 27.4021, "prev_day_close": 14.0499997138977}, {"option": "SNDK261127P01080000", "bid": 206.0, "bid_size": 7.0, "ask": 217.8, "ask_size": 107.0, "iv": 0.9743, "open_interest": 88.0, "volume": 5.0, "delta": -0.8032, "gamma": 0.0016, "vega": 0.5426, "theta": -1.3972, "rho": -0.3277, "theo": 209.0429, "change": -52.15, "open": 212.0, "high": 212.0, "low": 206.95, "tick": "down", "last_trade_price": 206.95, "last_trade_time": "2026-11-09T13:48:22", "percent_change": -20.1274, "prev_day_close": 259.099990844727}, {"option": "SNDK261127C01085000", "bid": 10.2, "bid_size": 73.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.8675, "open_interest": 1.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0015, "vega": 0.5394, "theta": -1.383, "rho": 0.0838, "theo": 17.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-05T09:50:08", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SNDK261127P01085000", "bid": 208.3, "bid_size": 6.0, "ask": 222.1, "ask_size": 8.0, "iv": 0.9575, "open_interest": 2.0, "volume": 1.0, "delta": -0.8094, "gamma": 0.0015, "vega": 0.5302, "theta": -1.3695, "rho": -0.3259, "theo": 213.3508, "change": -48.44, "open": 214.91, "high": 214.91, "low": 214.91, "tick": "up", "last_trade_price": 214.91, "last_trade_time": "2026-11-09T14:05:34", "percent_change": -18.3938, "prev_day_close": 263.349990844727}, {"option": "SNDK261127C01090000", "bid": 10.6, "bid_size": 229.0, "ask": 19.3, "ask_size": 79.0, "iv": 0.8872, "open_interest": 45.0, "volume": 1.0, "delta": 0.1881, "gamma": 0.0015, "vega": 0.5292, "theta": -1.3562, "rho": 0.0813, "theo": 16.823, "change": 5.06, "open": 17.76, "high": 17.76, "low": 17.76, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-11-09T15:30:20", "percent_change": 39.8425, "prev_day_close": 12.7000002861023}, {"option": "SNDK261127P01090000", "bid": 212.4, "bid_size": 25.0, "ask": 226.4, "ask_size": 25.0, "iv": 0.956, "open_interest": 129.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0015, "vega": 0.5202, "theta": -1.342, "rho": -0.3221, "theo": 217.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.69, "last_trade_time": "2026-11-06T14:34:13", "percent_change": 0.0, "prev_day_close": 268.300003051758}, {"option": "SNDK261127C01095000", "bid": 10.0, "bid_size": 151.0, "ask": 19.5, "ask_size": 105.0, "iv": 0.8958, "open_interest": 0.0, "volume": 3.0, "delta": 0.1823, "gamma": 0.0014, "vega": 0.5191, "theta": -1.3296, "rho": 0.0789, "theo": 16.1746, "change": 3.07, "open": 15.45, "high": 15.74, "low": 15.45, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-11-09T10:51:05", "percent_change": 24.2688, "prev_day_close": 12.6500000953674}, {"option": "SNDK261127P01095000", "bid": 217.1, "bid_size": 6.0, "ask": 230.8, "ask_size": 7.0, "iv": 0.9607, "open_interest": 2.0, "volume": 2.0, "delta": -0.8213, "gamma": 0.0015, "vega": 0.5104, "theta": -1.3148, "rho": -0.3244, "theo": 222.0442, "change": -58.05, "open": 214.4, "high": 214.4, "low": 214.4, "tick": "down", "last_trade_price": 214.4, "last_trade_time": "2026-11-09T12:25:27", "percent_change": -21.3067, "prev_day_close": 272.449996948242}, {"option": "SNDK261127C01100000", "bid": 11.5, "bid_size": 197.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.8972, "open_interest": 200.0, "volume": 115.0, "delta": 0.1766, "gamma": 0.0014, "vega": 0.509, "theta": -1.3032, "rho": 0.0765, "theo": 15.5518, "change": 3.44, "open": 11.0, "high": 18.0, "low": 11.0, "tick": "down", "last_trade_price": 15.89, "last_trade_time": "2026-11-09T15:45:19", "percent_change": 27.6305, "prev_day_close": 12.4500002861023}, {"option": "SNDK261127P01100000", "bid": 221.7, "bid_size": 82.0, "ask": 234.9, "ask_size": 104.0, "iv": 0.9612, "open_interest": 146.0, "volume": 6.0, "delta": -0.827, "gamma": 0.0014, "vega": 0.5012, "theta": -1.288, "rho": -0.3283, "theo": 226.4271, "change": -48.55, "open": 258.48, "high": 258.48, "low": 215.0, "tick": "up", "last_trade_price": 228.4, "last_trade_time": "2026-11-09T15:54:32", "percent_change": -17.5302, "prev_day_close": 276.949996948242}, {"option": "SNDK261127C01105000", "bid": 9.9, "bid_size": 224.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.8876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0014, "vega": 0.4988, "theta": -1.277, "rho": 0.0741, "theo": 14.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T11:10:40", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SNDK261127P01105000", "bid": 225.6, "bid_size": 6.0, "ask": 239.5, "ask_size": 14.0, "iv": 0.9593, "open_interest": 1.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0014, "vega": 0.4919, "theta": -1.2615, "rho": -0.3322, "theo": 230.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.7, "last_trade_time": "2026-11-05T11:36:48", "percent_change": 0.0, "prev_day_close": 281.550003051758}, {"option": "SNDK261127C01110000", "bid": 10.7, "bid_size": 141.0, "ask": 16.4, "ask_size": 80.0, "iv": 0.9081, "open_interest": 55.0, "volume": 16.0, "delta": 0.1658, "gamma": 0.0014, "vega": 0.4886, "theta": -1.251, "rho": 0.0718, "theo": 14.3803, "change": 3.13, "open": 9.8, "high": 17.5, "low": 9.8, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-11-09T13:59:17", "percent_change": 28.9815, "prev_day_close": 10.8000001907349}, {"option": "SNDK261127P01110000", "bid": 232.1, "bid_size": 6.0, "ask": 242.3, "ask_size": 6.0, "iv": 0.9649, "open_interest": 49.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0014, "vega": 0.4816, "theta": -1.2352, "rho": -0.3339, "theo": 235.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.1, "last_trade_time": "2026-11-05T15:48:53", "percent_change": 0.0, "prev_day_close": 286.800003051758}, {"option": "SNDK261127C01115000", "bid": 10.5, "bid_size": 171.0, "ask": 15.2, "ask_size": 42.0, "iv": 0.9051, "open_interest": 3.0, "volume": 1.0, "delta": 0.1606, "gamma": 0.0013, "vega": 0.4784, "theta": -1.2253, "rho": 0.0696, "theo": 13.8301, "change": -0.7, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -6.60377, "prev_day_close": 10.5999999046326}, {"option": "SNDK261127P01115000", "bid": 234.6, "bid_size": 6.0, "ask": 248.4, "ask_size": 6.0, "iv": 0.9632, "open_interest": 1.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0014, "vega": 0.4716, "theta": -1.2091, "rho": -0.3308, "theo": 239.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.4, "last_trade_time": "2026-11-06T09:52:29", "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "SNDK261127C01120000", "bid": 10.2, "bid_size": 172.0, "ask": 17.0, "ask_size": 104.0, "iv": 0.933, "open_interest": 191.0, "volume": 75.0, "delta": 0.1556, "gamma": 0.0013, "vega": 0.4684, "theta": -1.1999, "rho": 0.0674, "theo": 13.3024, "change": 4.92, "open": 14.0, "high": 15.4, "low": 12.54, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-11-09T11:51:03", "percent_change": 48.0, "prev_day_close": 10.25}, {"option": "SNDK261127P01120000", "bid": 238.9, "bid_size": 51.0, "ask": 248.9, "ask_size": 6.0, "iv": 0.9202, "open_interest": 95.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0013, "vega": 0.46, "theta": -1.1831, "rho": -0.3295, "theo": 244.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.9, "last_trade_time": "2026-11-06T12:21:25", "percent_change": 0.0, "prev_day_close": 295.5}, {"option": "SNDK261127C01125000", "bid": 5.6, "bid_size": 44.0, "ask": 19.5, "ask_size": 43.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0013, "vega": 0.4586, "theta": -1.1748, "rho": 0.0653, "theo": 12.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SNDK261127P01125000", "bid": 243.4, "bid_size": 6.0, "ask": 257.4, "ask_size": 6.0, "iv": 0.9646, "open_interest": 0.0, "volume": 1.0, "delta": -0.8533, "gamma": 0.0013, "vega": 0.4464, "theta": -1.1574, "rho": -0.3302, "theo": 248.6958, "change": -53.75, "open": 246.9, "high": 246.9, "low": 246.9, "tick": "down", "last_trade_price": 246.9, "last_trade_time": "2026-11-09T13:59:33", "percent_change": -17.8779, "prev_day_close": 300.649993896484}, {"option": "SNDK261127C01130000", "bid": 10.8, "bid_size": 15.0, "ask": 17.2, "ask_size": 172.0, "iv": 0.9651, "open_interest": 38.0, "volume": 5.0, "delta": 0.146, "gamma": 0.0012, "vega": 0.449, "theta": -1.1501, "rho": 0.0633, "theo": 12.3106, "change": 4.05, "open": 12.55, "high": 15.0, "low": 12.55, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T12:42:23", "percent_change": 41.5385, "prev_day_close": 9.75}, {"option": "SNDK261127P01130000", "bid": 248.2, "bid_size": 6.0, "ask": 261.9, "ask_size": 6.0, "iv": 0.969, "open_interest": 65.0, "volume": 1.0, "delta": -0.858, "gamma": 0.0013, "vega": 0.4377, "theta": -1.1319, "rho": -0.3248, "theo": 253.2195, "change": -49.65, "open": 255.35, "high": 255.35, "low": 255.35, "tick": "down", "last_trade_price": 255.35, "last_trade_time": "2026-11-09T14:05:34", "percent_change": -16.2787, "prev_day_close": 305.0}, {"option": "SNDK261127C01135000", "bid": 5.5, "bid_size": 158.0, "ask": 16.3, "ask_size": 194.0, "iv": 0.907, "open_interest": 0.0, "volume": 3.0, "delta": 0.1414, "gamma": 0.0012, "vega": 0.4396, "theta": -1.1256, "rho": 0.0614, "theo": 11.8446, "change": 3.04, "open": 12.6, "high": 13.4, "low": 12.34, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-11-09T12:54:59", "percent_change": 32.6882, "prev_day_close": 9.30000019073486}, {"option": "SNDK261127P01135000", "bid": 252.7, "bid_size": 6.0, "ask": 266.4, "ask_size": 6.0, "iv": 0.9698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0012, "vega": 0.4273, "theta": -1.1068, "rho": -0.3225, "theo": 257.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.049987792969}, {"option": "SNDK261127C01140000", "bid": 6.4, "bid_size": 150.0, "ask": 13.6, "ask_size": 78.0, "iv": 0.8962, "open_interest": 58.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0012, "vega": 0.4302, "theta": -1.1016, "rho": 0.0595, "theo": 11.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-11-06T09:37:12", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SNDK261127P01140000", "bid": 258.9, "bid_size": 6.0, "ask": 269.6, "ask_size": 6.0, "iv": 0.9747, "open_interest": 41.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0012, "vega": 0.4185, "theta": -1.0823, "rho": -0.3225, "theo": 262.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.12, "last_trade_time": "2026-11-06T10:14:10", "percent_change": 0.0, "prev_day_close": 314.25}, {"option": "SNDK261127C01145000", "bid": 5.2, "bid_size": 212.0, "ask": 15.8, "ask_size": 188.0, "iv": 0.9195, "open_interest": 1.0, "volume": 6.0, "delta": 0.1326, "gamma": 0.0012, "vega": 0.4209, "theta": -1.0779, "rho": 0.0576, "theo": 10.969, "change": 2.7, "open": 11.35, "high": 12.4, "low": 9.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T15:45:06", "percent_change": 31.3953, "prev_day_close": 8.59999990463257}, {"option": "SNDK261127P01145000", "bid": 261.9, "bid_size": 6.0, "ask": 275.6, "ask_size": 6.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0012, "vega": 0.4103, "theta": -1.0583, "rho": -0.3252, "theo": 266.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.450012207031}, {"option": "SNDK261127C01150000", "bid": 6.5, "bid_size": 228.0, "ask": 12.2, "ask_size": 126.0, "iv": 0.9014, "open_interest": 201.0, "volume": 25.0, "delta": 0.1285, "gamma": 0.0011, "vega": 0.4116, "theta": -1.0546, "rho": 0.0558, "theo": 10.5581, "change": 2.1, "open": 7.8, "high": 12.7, "low": 7.8, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 25.9259, "prev_day_close": 8.09999990463257}, {"option": "SNDK261127P01150000", "bid": 267.3, "bid_size": 10.0, "ask": 276.1, "ask_size": 7.0, "iv": 0.9368, "open_interest": 1047.0, "volume": 2.0, "delta": -0.8758, "gamma": 0.0012, "vega": 0.4017, "theta": -1.0349, "rho": -0.3264, "theo": 271.4983, "change": -60.45, "open": 263.45, "high": 263.45, "low": 263.45, "tick": "down", "last_trade_price": 263.45, "last_trade_time": "2026-11-09T12:25:27", "percent_change": -18.6632, "prev_day_close": 323.900009155273}, {"option": "SNDK261127C01155000", "bid": 5.1, "bid_size": 135.0, "ask": 11.7, "ask_size": 41.0, "iv": 0.8867, "open_interest": 1.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0011, "vega": 0.4024, "theta": -1.0317, "rho": 0.0541, "theo": 10.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T15:11:14", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SNDK261127P01155000", "bid": 272.6, "bid_size": 6.0, "ask": 284.8, "ask_size": 6.0, "iv": 0.9961, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0011, "vega": 0.3926, "theta": -1.0118, "rho": -0.3296, "theo": 276.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.199996948242}, {"option": "SNDK261127C01160000", "bid": 6.0, "bid_size": 198.0, "ask": 14.6, "ask_size": 195.0, "iv": 0.9469, "open_interest": 74.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0011, "vega": 0.3934, "theta": -1.0092, "rho": 0.0524, "theo": 9.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T15:11:14", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SNDK261127P01160000", "bid": 275.6, "bid_size": 6.0, "ask": 289.4, "ask_size": 6.0, "iv": 0.9785, "open_interest": 35.0, "volume": 1.0, "delta": -0.884, "gamma": 0.0011, "vega": 0.3836, "theta": -0.9891, "rho": -0.3256, "theo": 280.7378, "change": -49.37, "open": 284.13, "high": 284.13, "low": 284.13, "tick": "down", "last_trade_price": 284.13, "last_trade_time": "2026-11-09T09:50:15", "percent_change": -14.8036, "prev_day_close": 333.5}, {"option": "SNDK261127C01165000", "bid": 3.3, "bid_size": 51.0, "ask": 13.7, "ask_size": 50.0, "iv": 0.9102, "open_interest": 2.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0011, "vega": 0.3845, "theta": -0.9871, "rho": 0.0507, "theo": 9.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T15:11:14", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "SNDK261127P01165000", "bid": 281.4, "bid_size": 6.0, "ask": 292.6, "ask_size": 5.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0011, "vega": 0.3732, "theta": -0.9666, "rho": -0.3239, "theo": 285.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.300003051758}, {"option": "SNDK261127C01170000", "bid": 4.4, "bid_size": 211.0, "ask": 10.4, "ask_size": 101.0, "iv": 0.889, "open_interest": 24.0, "volume": 1.0, "delta": 0.1131, "gamma": 0.001, "vega": 0.3759, "theta": -0.9654, "rho": 0.0492, "theo": 9.0797, "change": 3.35, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T11:08:20", "percent_change": 47.5177, "prev_day_close": 7.04999995231628}, {"option": "SNDK261127P01170000", "bid": 284.8, "bid_size": 6.0, "ask": 298.0, "ask_size": 6.0, "iv": 0.9725, "open_interest": 29.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0011, "vega": 0.3613, "theta": -0.9445, "rho": -0.3245, "theo": 290.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.8, "last_trade_time": "2026-11-06T15:23:34", "percent_change": 0.0, "prev_day_close": 343.0}, {"option": "SNDK261127C01175000", "bid": 6.1, "bid_size": 171.0, "ask": 10.7, "ask_size": 124.0, "iv": 0.9278, "open_interest": 0.0, "volume": 6.0, "delta": 0.1096, "gamma": 0.001, "vega": 0.3675, "theta": -0.9442, "rho": 0.0476, "theo": 8.7478, "change": 3.62, "open": 10.57, "high": 10.57, "low": 10.57, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-11-09T11:02:51", "percent_change": 52.0863, "prev_day_close": 6.95000004768372}, {"option": "SNDK261127P01175000", "bid": 289.5, "bid_size": 6.0, "ask": 302.6, "ask_size": 6.0, "iv": 0.9739, "open_interest": 1.0, "volume": 10.0, "delta": -0.895, "gamma": 0.001, "vega": 0.3536, "theta": -0.9227, "rho": -0.32, "theo": 294.7242, "change": -36.78, "open": 310.45, "high": 310.92, "low": 310.45, "tick": "up", "last_trade_price": 310.92, "last_trade_time": "2026-11-09T10:06:05", "percent_change": -10.5781, "prev_day_close": 347.699996948242}, {"option": "SNDK261127C01180000", "bid": 3.8, "bid_size": 205.0, "ask": 9.8, "ask_size": 51.0, "iv": 0.8906, "open_interest": 75.0, "volume": 2.0, "delta": 0.1062, "gamma": 0.001, "vega": 0.3593, "theta": -0.9233, "rho": 0.0462, "theo": 8.4296, "change": 1.6, "open": 8.5, "high": 8.5, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T13:06:44", "percent_change": 23.8806, "prev_day_close": 6.70000004768372}, {"option": "SNDK261127P01180000", "bid": 294.2, "bid_size": 6.0, "ask": 307.3, "ask_size": 6.0, "iv": 0.9763, "open_interest": 25.0, "volume": 1.0, "delta": -0.8985, "gamma": 0.001, "vega": 0.3442, "theta": -0.9012, "rho": -0.3138, "theo": 299.4163, "change": -48.4, "open": 303.7, "high": 303.7, "low": 303.7, "tick": "down", "last_trade_price": 303.7, "last_trade_time": "2026-11-09T15:56:01", "percent_change": -13.7461, "prev_day_close": 352.099990844727}, {"option": "SNDK261127C01185000", "bid": 3.7, "bid_size": 52.0, "ask": 12.3, "ask_size": 52.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.001, "vega": 0.3513, "theta": -0.9029, "rho": 0.0448, "theo": 8.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SNDK261127P01185000", "bid": 298.9, "bid_size": 6.0, "ask": 312.0, "ask_size": 6.0, "iv": 0.9783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.001, "vega": 0.336, "theta": -0.8802, "rho": -0.3081, "theo": 304.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.100006103516}, {"option": "SNDK261127C01190000", "bid": 6.9, "bid_size": 71.0, "ask": 9.0, "ask_size": 159.0, "iv": 0.9448, "open_interest": 28.0, "volume": 3.0, "delta": 0.0997, "gamma": 0.0009, "vega": 0.3434, "theta": -0.8829, "rho": 0.0434, "theo": 7.832, "change": 1.83, "open": 8.6, "high": 8.6, "low": 7.5, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-11-09T15:41:44", "percent_change": 29.7561, "prev_day_close": 6.15000009536743}, {"option": "SNDK261127P01190000", "bid": 304.1, "bid_size": 6.0, "ask": 316.5, "ask_size": 6.0, "iv": 0.9843, "open_interest": 59.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.001, "vega": 0.328, "theta": -0.8598, "rho": -0.3106, "theo": 308.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 373.09, "last_trade_time": "2026-11-06T14:40:19", "percent_change": 0.0, "prev_day_close": 362.100006103516}, {"option": "SNDK261127C01195000", "bid": 1.65, "bid_size": 184.0, "ask": 12.6, "ask_size": 196.0, "iv": 0.9297, "open_interest": 3.0, "volume": 1.0, "delta": 0.0966, "gamma": 0.0009, "vega": 0.3355, "theta": -0.8634, "rho": 0.0421, "theo": 7.5518, "change": 3.0, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T12:20:00", "percent_change": 50.0, "prev_day_close": 6.0}, {"option": "SNDK261127P01195000", "bid": 308.4, "bid_size": 6.0, "ask": 321.5, "ask_size": 6.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0009, "vega": 0.3211, "theta": -0.8402, "rho": -0.3112, "theo": 313.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.349990844727}, {"option": "SNDK261127C01200000", "bid": 6.0, "bid_size": 190.0, "ask": 9.0, "ask_size": 141.0, "iv": 0.9508, "open_interest": 537.0, "volume": 225.0, "delta": 0.0936, "gamma": 0.0009, "vega": 0.3278, "theta": -0.8442, "rho": 0.0408, "theo": 7.2833, "change": 1.59, "open": 5.14, "high": 8.9, "low": 5.04, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-11-09T15:39:05", "percent_change": 26.7227, "prev_day_close": 5.95000004768372}, {"option": "SNDK261127P01200000", "bid": 313.6, "bid_size": 77.0, "ask": 323.0, "ask_size": 21.0, "iv": 0.944, "open_interest": 372.0, "volume": 6.0, "delta": -0.9114, "gamma": 0.0009, "vega": 0.3136, "theta": -0.821, "rho": -0.3119, "theo": 318.3064, "change": -49.45, "open": 356.42, "high": 356.42, "low": 307.86, "tick": "up", "last_trade_price": 321.7, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -13.3235, "prev_day_close": 371.150009155273}, {"option": "SNDK261127C01210000", "bid": 3.5, "bid_size": 175.0, "ask": 7.9, "ask_size": 93.0, "iv": 0.9107, "open_interest": 46.0, "volume": 33.0, "delta": 0.0879, "gamma": 0.0008, "vega": 0.3127, "theta": -0.8073, "rho": 0.0383, "theo": 6.7799, "change": 2.0, "open": 8.0, "high": 8.0, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T15:33:42", "percent_change": 38.4615, "prev_day_close": 5.20000004768372}, {"option": "SNDK261127P01210000", "bid": 322.6, "bid_size": 6.0, "ask": 335.8, "ask_size": 6.0, "iv": 0.9917, "open_interest": 54.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0009, "vega": 0.299, "theta": -0.7839, "rho": -0.31, "theo": 327.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.89, "last_trade_time": "2026-11-06T15:58:31", "percent_change": 0.0, "prev_day_close": 382.0}, {"option": "SNDK261127C01220000", "bid": 2.8, "bid_size": 133.0, "ask": 9.7, "ask_size": 163.0, "iv": 0.948, "open_interest": 50.0, "volume": 11.0, "delta": 0.0827, "gamma": 0.0008, "vega": 0.2984, "theta": -0.772, "rho": 0.036, "theo": 6.3178, "change": 1.2, "open": 6.14, "high": 6.3, "low": 6.13, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:17:21", "percent_change": 23.5294, "prev_day_close": 5.09999990463257}, {"option": "SNDK261127P01220000", "bid": 332.2, "bid_size": 6.0, "ask": 345.3, "ask_size": 6.0, "iv": 0.9968, "open_interest": 36.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0008, "vega": 0.2809, "theta": -0.7482, "rho": -0.3088, "theo": 337.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.68, "last_trade_time": "2026-11-06T12:34:25", "percent_change": 0.0, "prev_day_close": 391.550003051758}, {"option": "SNDK261127C01230000", "bid": 2.95, "bid_size": 118.0, "ask": 10.1, "ask_size": 116.0, "iv": 0.9755, "open_interest": 39.0, "volume": 1.0, "delta": 0.0778, "gamma": 0.0008, "vega": 0.285, "theta": -0.7383, "rho": 0.0339, "theo": 5.893, "change": 2.0, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T11:02:08", "percent_change": 42.5532, "prev_day_close": 4.70000004768372}, {"option": "SNDK261127P01230000", "bid": 342.4, "bid_size": 6.0, "ask": 354.9, "ask_size": 6.0, "iv": 1.0125, "open_interest": 95.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0008, "vega": 0.2673, "theta": -0.7138, "rho": -0.2956, "theo": 346.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.85, "last_trade_time": "2026-11-05T15:48:00", "percent_change": 0.0, "prev_day_close": 401.400009155273}, {"option": "SNDK261127C01240000", "bid": 0.85, "bid_size": 159.0, "ask": 9.3, "ask_size": 163.0, "iv": 0.9409, "open_interest": 63.0, "volume": 5.0, "delta": 0.0732, "gamma": 0.0007, "vega": 0.2723, "theta": -0.7063, "rho": 0.0319, "theo": 5.5024, "change": 0.75, "open": 5.0, "high": 6.3, "low": 5.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:07:15", "percent_change": 17.2414, "prev_day_close": 4.35000002384186}, {"option": "SNDK261127P01240000", "bid": 353.1, "bid_size": 6.0, "ask": 364.4, "ask_size": 6.0, "iv": 1.0344, "open_interest": 26.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0008, "vega": 0.2526, "theta": -0.6804, "rho": -0.2843, "theo": 356.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 369.5, "last_trade_time": "2026-11-06T10:02:52", "percent_change": 0.0, "prev_day_close": 411.349990844727}, {"option": "SNDK261127C01250000", "bid": 4.5, "bid_size": 7.0, "ask": 8.1, "ask_size": 117.0, "iv": 1.0034, "open_interest": 136.0, "volume": 18.0, "delta": 0.0689, "gamma": 0.0007, "vega": 0.26, "theta": -0.6758, "rho": 0.03, "theo": 5.143, "change": -1.7, "open": 5.4, "high": 6.2, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:51:59", "percent_change": -41.9753, "prev_day_close": 4.04999995231628}, {"option": "SNDK261127P01250000", "bid": 361.2, "bid_size": 6.0, "ask": 372.6, "ask_size": 6.0, "iv": 0.9867, "open_interest": 131.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0007, "vega": 0.2403, "theta": -0.6495, "rho": -0.2834, "theo": 366.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.3, "last_trade_time": "2026-11-06T15:06:38", "percent_change": 0.0, "prev_day_close": 420.150009155273}, {"option": "SNDK261127C01260000", "bid": 3.5, "bid_size": 147.0, "ask": 5.7, "ask_size": 128.0, "iv": 0.9557, "open_interest": 45.0, "volume": 24.0, "delta": 0.0649, "gamma": 0.0007, "vega": 0.2482, "theta": -0.6469, "rho": 0.0283, "theo": 4.8127, "change": 0.8, "open": 5.1, "high": 5.3, "low": 4.6, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:42:48", "percent_change": 20.0, "prev_day_close": 4.0}, {"option": "SNDK261127P01260000", "bid": 370.9, "bid_size": 7.0, "ask": 383.8, "ask_size": 7.0, "iv": 1.0216, "open_interest": 74.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0007, "vega": 0.2291, "theta": -0.6204, "rho": -0.2858, "theo": 375.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.3, "last_trade_time": "2026-11-06T14:48:03", "percent_change": 0.0, "prev_day_close": 430.449996948242}, {"option": "SNDK261127C01270000", "bid": 1.95, "bid_size": 160.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.9209, "open_interest": 2076.0, "volume": 12.0, "delta": 0.0612, "gamma": 0.0006, "vega": 0.2369, "theta": -0.6195, "rho": 0.0267, "theo": 4.509, "change": 0.3, "open": 4.15, "high": 4.9, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:52:08", "percent_change": 8.10811, "prev_day_close": 3.70000004768372}, {"option": "SNDK261127P01270000", "bid": 381.3, "bid_size": 9.0, "ask": 393.5, "ask_size": 12.0, "iv": 1.041, "open_interest": 180.0, "volume": 2.0, "delta": -0.9447, "gamma": 0.0007, "vega": 0.2175, "theta": -0.5927, "rho": -0.2802, "theo": 385.6639, "change": -49.3, "open": 377.48, "high": 390.8, "low": 377.48, "tick": "up", "last_trade_price": 390.8, "last_trade_time": "2026-11-09T14:29:13", "percent_change": -11.202, "prev_day_close": 440.100006103516}, {"option": "SNDK261127C01280000", "bid": 3.7, "bid_size": 45.0, "ask": 4.8, "ask_size": 91.0, "iv": 0.9733, "open_interest": 47.0, "volume": 1.0, "delta": 0.0578, "gamma": 0.0006, "vega": 0.2263, "theta": -0.5934, "rho": 0.0252, "theo": 4.2294, "change": 1.35, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:07:51", "percent_change": 39.1304, "prev_day_close": 3.45000004768372}, {"option": "SNDK261127P01280000", "bid": 390.5, "bid_size": 17.0, "ask": 400.3, "ask_size": 10.0, "iv": 0.9721, "open_interest": 65.0, "volume": 12.0, "delta": -0.9482, "gamma": 0.0006, "vega": 0.205, "theta": -0.5663, "rho": -0.2822, "theo": 395.4049, "change": -64.2, "open": 404.0, "high": 404.0, "low": 386.65, "tick": "down", "last_trade_price": 386.65, "last_trade_time": "2026-11-09T12:36:41", "percent_change": -14.2398, "prev_day_close": 450.850006103516}, {"option": "SNDK261127C01290000", "bid": 1.55, "bid_size": 147.0, "ask": 6.2, "ask_size": 147.0, "iv": 0.9719, "open_interest": 2032.0, "volume": 6.0, "delta": 0.0546, "gamma": 0.0006, "vega": 0.2164, "theta": -0.5687, "rho": 0.0238, "theo": 3.9716, "change": 0.475, "open": 2.47, "high": 4.38, "low": 2.46, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T11:30:01", "percent_change": 14.7287, "prev_day_close": 3.22500002384186}, {"option": "SNDK261127P01290000", "bid": 400.3, "bid_size": 11.0, "ask": 410.0, "ask_size": 7.0, "iv": 0.9756, "open_interest": 117.0, "volume": 1.0, "delta": -0.9515, "gamma": 0.0006, "vega": 0.195, "theta": -0.5409, "rho": -0.2682, "theo": 405.1664, "change": -59.71, "open": 399.54, "high": 399.54, "low": 399.54, "tick": "down", "last_trade_price": 399.54, "last_trade_time": "2026-11-09T11:11:31", "percent_change": -13.0016, "prev_day_close": 459.25}, {"option": "SNDK261127C01300000", "bid": 3.2, "bid_size": 62.0, "ask": 4.1, "ask_size": 51.0, "iv": 0.9766, "open_interest": 2201.0, "volume": 101.0, "delta": 0.0516, "gamma": 0.0005, "vega": 0.2071, "theta": -0.5453, "rho": 0.0225, "theo": 3.7336, "change": 0.35, "open": 3.5, "high": 4.5, "low": 3.35, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:57:01", "percent_change": 11.1111, "prev_day_close": 3.14999997615814}, {"option": "SNDK261127P01300000", "bid": 410.1, "bid_size": 34.0, "ask": 422.8, "ask_size": 108.0, "iv": 1.0534, "open_interest": 131.0, "volume": 23.0, "delta": -0.9546, "gamma": 0.0006, "vega": 0.1839, "theta": -0.5159, "rho": -0.25, "theo": 414.9496, "change": -63.25, "open": 420.82, "high": 431.68, "low": 406.45, "tick": "down", "last_trade_price": 406.45, "last_trade_time": "2026-11-09T12:36:41", "percent_change": -13.466, "prev_day_close": 469.699996948242}, {"option": "SNDK261127C01310000", "bid": 1.15, "bid_size": 111.0, "ask": 5.5, "ask_size": 114.0, "iv": 0.9752, "open_interest": 27.0, "volume": 1.0, "delta": 0.0488, "gamma": 0.0005, "vega": 0.1981, "theta": -0.5231, "rho": 0.0213, "theo": 3.5138, "change": 0.45, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:17:13", "percent_change": 15.7895, "prev_day_close": 2.85000002384186}, {"option": "SNDK261127P01310000", "bid": 420.7, "bid_size": 7.0, "ask": 432.6, "ask_size": 7.0, "iv": 1.0784, "open_interest": 18.0, "volume": 1.0, "delta": -0.9575, "gamma": 0.0006, "vega": 0.1718, "theta": -0.4934, "rho": -0.241, "theo": 424.7539, "change": -50.16, "open": 429.44, "high": 429.44, "low": 429.44, "tick": "down", "last_trade_price": 429.44, "last_trade_time": "2026-11-09T10:13:38", "percent_change": -10.4587, "prev_day_close": 479.600006103516}, {"option": "SNDK261127C01320000", "bid": 1.5, "bid_size": 173.0, "ask": 5.2, "ask_size": 119.0, "iv": 0.9916, "open_interest": 13.0, "volume": 3.0, "delta": 0.0462, "gamma": 0.0005, "vega": 0.1895, "theta": -0.5021, "rho": 0.0201, "theo": 3.3109, "change": 1.25, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:05:31", "percent_change": 45.4545, "prev_day_close": 2.75}, {"option": "SNDK261127P01320000", "bid": 429.5, "bid_size": 7.0, "ask": 442.5, "ask_size": 7.0, "iv": 1.0657, "open_interest": 60.0, "volume": 6.0, "delta": -0.9603, "gamma": 0.0005, "vega": 0.1628, "theta": -0.4719, "rho": -0.2422, "theo": 434.5748, "change": -50.85, "open": 438.15, "high": 438.15, "low": 438.15, "tick": "no_change", "last_trade_price": 438.15, "last_trade_time": "2026-11-09T10:14:18", "percent_change": -10.3988, "prev_day_close": 489.0}, {"option": "SNDK261127C01325000", "bid": 1.1, "bid_size": 116.0, "ask": 5.4, "ask_size": 153.0, "iv": 0.9936, "open_interest": 17.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0005, "vega": 0.1853, "theta": -0.492, "rho": 0.0196, "theo": 3.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-06T10:22:50", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SNDK261127P01325000", "bid": 434.6, "bid_size": 7.0, "ask": 447.4, "ask_size": 7.0, "iv": 1.0736, "open_interest": 5.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0005, "vega": 0.1595, "theta": -0.4616, "rho": -0.2436, "theo": 439.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.91, "last_trade_time": "2026-11-05T10:42:38", "percent_change": 0.0, "prev_day_close": 495.149993896484}, {"option": "SNDK261127C01330000", "bid": 1.9, "bid_size": 166.0, "ask": 4.0, "ask_size": 166.0, "iv": 0.9841, "open_interest": 55.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0005, "vega": 0.1813, "theta": -0.4822, "rho": 0.019, "theo": 3.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-11-05T11:46:44", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SNDK261127P01330000", "bid": 440.1, "bid_size": 7.0, "ask": 452.3, "ask_size": 7.0, "iv": 1.0908, "open_interest": 40.0, "volume": 7.0, "delta": -0.9629, "gamma": 0.0005, "vega": 0.1564, "theta": -0.4515, "rho": -0.24, "theo": 444.408, "change": -62.08, "open": 450.51, "high": 450.51, "low": 437.27, "tick": "down", "last_trade_price": 437.27, "last_trade_time": "2026-11-09T11:14:51", "percent_change": -12.4322, "prev_day_close": 499.349990844727}, {"option": "SNDK261127C01335000", "bid": 2.1, "bid_size": 64.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.9855, "open_interest": 44.0, "volume": 2.0, "delta": 0.0426, "gamma": 0.0005, "vega": 0.1774, "theta": -0.4726, "rho": 0.0185, "theo": 3.0351, "change": -0.19, "open": 3.37, "high": 3.37, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T14:53:27", "percent_change": -6.66667, "prev_day_close": 2.85000002384186}, {"option": "SNDK261127P01335000", "bid": 444.5, "bid_size": 7.0, "ask": 457.2, "ask_size": 7.0, "iv": 1.0821, "open_interest": 4.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0005, "vega": 0.1522, "theta": -0.4417, "rho": -0.2401, "theo": 449.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.8, "last_trade_time": "2026-10-30T15:43:57", "percent_change": 0.0, "prev_day_close": 504.299987792969}, {"option": "SNDK261127C01340000", "bid": 2.3, "bid_size": 93.0, "ask": 3.6, "ask_size": 107.0, "iv": 0.9986, "open_interest": 38.0, "volume": 2.0, "delta": 0.0415, "gamma": 0.0004, "vega": 0.1736, "theta": -0.4633, "rho": 0.018, "theo": 2.9501, "change": 1.325, "open": 2.85, "high": 3.45, "low": 2.85, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T12:19:46", "percent_change": 62.3529, "prev_day_close": 2.12499995529652}, {"option": "SNDK261127P01340000", "bid": 449.4, "bid_size": 7.0, "ask": 462.2, "ask_size": 7.0, "iv": 1.0874, "open_interest": 65.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0005, "vega": 0.1475, "theta": -0.4322, "rho": -0.2393, "theo": 454.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 517.18, "last_trade_time": "2026-11-06T14:54:08", "percent_change": 0.0, "prev_day_close": 509.700012207031}, {"option": "SNDK261127C01345000", "bid": 1.15, "bid_size": 167.0, "ask": 3.5, "ask_size": 69.0, "iv": 0.9663, "open_interest": 8.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0004, "vega": 0.1699, "theta": -0.4543, "rho": 0.0176, "theo": 2.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-05T15:15:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SNDK261127P01345000", "bid": 454.4, "bid_size": 7.0, "ask": 467.1, "ask_size": 7.0, "iv": 1.0927, "open_interest": 7.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0005, "vega": 0.1432, "theta": -0.4229, "rho": -0.2405, "theo": 459.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 504.1, "last_trade_time": "2026-11-05T12:45:00", "percent_change": 0.0, "prev_day_close": 514.699996948242}, {"option": "SNDK261127C01350000", "bid": 1.95, "bid_size": 119.0, "ask": 3.4, "ask_size": 109.0, "iv": 0.9962, "open_interest": 142.0, "volume": 4.0, "delta": 0.0394, "gamma": 0.0004, "vega": 0.1664, "theta": -0.4455, "rho": 0.0171, "theo": 2.7895, "change": 0.175, "open": 2.2, "high": 3.2, "low": 2.2, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:33:47", "percent_change": 7.36842, "prev_day_close": 2.37500005960464}, {"option": "SNDK261127P01350000", "bid": 459.3, "bid_size": 7.0, "ask": 472.0, "ask_size": 7.0, "iv": 1.0954, "open_interest": 77.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0004, "vega": 0.1406, "theta": -0.4139, "rho": -0.2417, "theo": 464.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 529.0, "last_trade_time": "2026-11-06T14:36:18", "percent_change": 0.0, "prev_day_close": 519.149993896484}, {"option": "SNDK261127C01355000", "bid": 2.05, "bid_size": 59.0, "ask": 4.7, "ask_size": 104.0, "iv": 1.0443, "open_interest": 37.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0004, "vega": 0.1629, "theta": -0.4369, "rho": 0.0167, "theo": 2.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T14:32:45", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "SNDK261127P01355000", "bid": 464.1, "bid_size": 7.0, "ask": 477.0, "ask_size": 7.0, "iv": 1.098, "open_interest": 26.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0004, "vega": 0.1381, "theta": -0.405, "rho": -0.2357, "theo": 469.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 513.96, "last_trade_time": "2026-11-05T12:42:32", "percent_change": 0.0, "prev_day_close": 524.200012207031}, {"option": "SNDK261127C01360000", "bid": 1.95, "bid_size": 153.0, "ask": 3.2, "ask_size": 98.0, "iv": 1.0038, "open_interest": 40.0, "volume": 3.0, "delta": 0.0374, "gamma": 0.0004, "vega": 0.1596, "theta": -0.4285, "rho": 0.0163, "theo": 2.6405, "change": 0.545, "open": 3.0, "high": 3.0, "low": 2.49, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:54:07", "percent_change": 26.9136, "prev_day_close": 2.02500005066395}, {"option": "SNDK261127P01360000", "bid": 469.2, "bid_size": 7.0, "ask": 481.9, "ask_size": 7.0, "iv": 1.1056, "open_interest": 24.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0004, "vega": 0.1343, "theta": -0.3962, "rho": -0.2298, "theo": 473.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.09, "last_trade_time": "2026-10-30T12:40:10", "percent_change": 0.0, "prev_day_close": 529.700012207031}, {"option": "SNDK261127C01365000", "bid": 0.8, "bid_size": 161.0, "ask": 3.6, "ask_size": 109.0, "iv": 0.9852, "open_interest": 59.0, "volume": 4.0, "delta": 0.0365, "gamma": 0.0004, "vega": 0.1564, "theta": -0.4204, "rho": 0.0159, "theo": 2.57, "change": 0.285, "open": 3.0, "high": 3.0, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T15:54:07", "percent_change": 12.5275, "prev_day_close": 2.27499997615814}, {"option": "SNDK261127P01365000", "bid": 474.1, "bid_size": 7.0, "ask": 486.8, "ask_size": 7.0, "iv": 1.1079, "open_interest": 16.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0004, "vega": 0.13, "theta": -0.3875, "rho": -0.2302, "theo": 478.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 539.9, "last_trade_time": "2026-11-06T13:45:25", "percent_change": 0.0, "prev_day_close": 533.400024414062}, {"option": "SNDK261127C01370000", "bid": 0.05, "bid_size": 147.0, "ask": 6.4, "ask_size": 139.0, "iv": 1.0573, "open_interest": 54.0, "volume": 3.0, "delta": 0.0356, "gamma": 0.0004, "vega": 0.1532, "theta": -0.4125, "rho": 0.0155, "theo": 2.502, "change": 0.695, "open": 2.0, "high": 6.0, "low": 2.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T15:04:24", "percent_change": 31.954, "prev_day_close": 2.17500007152557}, {"option": "SNDK261127P01370000", "bid": 479.1, "bid_size": 7.0, "ask": 491.8, "ask_size": 7.0, "iv": 1.1153, "open_interest": 25.0, "volume": 1.0, "delta": -0.9714, "gamma": 0.0004, "vega": 0.1268, "theta": -0.379, "rho": -0.2194, "theo": 483.8662, "change": -51.11, "open": 488.69, "high": 488.69, "low": 488.69, "tick": "down", "last_trade_price": 488.69, "last_trade_time": "2026-11-09T10:12:26", "percent_change": -9.46832, "prev_day_close": 539.800018310547}, {"option": "SNDK261127C01375000", "bid": 2.0, "bid_size": 7.0, "ask": 3.2, "ask_size": 102.0, "iv": 1.0261, "open_interest": 21.0, "volume": 1.0, "delta": 0.0347, "gamma": 0.0004, "vega": 0.1501, "theta": -0.4047, "rho": 0.0151, "theo": 2.4365, "change": 0.695, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T11:05:33", "percent_change": 33.494, "prev_day_close": 2.07499992847443}, {"option": "SNDK261127P01375000", "bid": 486.8, "bid_size": 5.0, "ask": 496.7, "ask_size": 6.0, "iv": 1.1857, "open_interest": 41.0, "volume": 2.0, "delta": -0.9724, "gamma": 0.0004, "vega": 0.1225, "theta": -0.3702, "rho": -0.2025, "theo": 488.8115, "change": -50.91, "open": 493.34, "high": 493.34, "low": 493.34, "tick": "no_change", "last_trade_price": 493.34, "last_trade_time": "2026-11-09T14:14:33", "percent_change": -9.35416, "prev_day_close": 544.25}, {"option": "SNDK261127C01380000", "bid": 0.9, "bid_size": 261.0, "ask": 3.4, "ask_size": 105.0, "iv": 1.0018, "open_interest": 38.0, "volume": 3.0, "delta": 0.0339, "gamma": 0.0004, "vega": 0.1471, "theta": -0.3972, "rho": 0.0147, "theo": 2.3733, "change": 0.095, "open": 2.19, "high": 2.22, "low": 2.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:04:24", "percent_change": 4.47059, "prev_day_close": 2.125}, {"option": "SNDK261127P01380000", "bid": 489.2, "bid_size": 7.0, "ask": 501.6, "ask_size": 7.0, "iv": 1.1275, "open_interest": 93.0, "volume": 2.0, "delta": -0.9733, "gamma": 0.0004, "vega": 0.1159, "theta": -0.3617, "rho": -0.1961, "theo": 493.7607, "change": -60.86, "open": 493.93, "high": 493.93, "low": 488.34, "tick": "down", "last_trade_price": 488.34, "last_trade_time": "2026-11-09T15:15:17", "percent_change": -11.0816, "prev_day_close": 549.199981689453}, {"option": "SNDK261127C01385000", "bid": 0.45, "bid_size": 126.0, "ask": 4.0, "ask_size": 119.0, "iv": 1.0139, "open_interest": 13.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0004, "vega": 0.1441, "theta": -0.3899, "rho": 0.0144, "theo": 2.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T14:22:05", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SNDK261127P01385000", "bid": 494.5, "bid_size": 7.0, "ask": 506.6, "ask_size": 7.0, "iv": 1.1429, "open_interest": 7.0, "volume": 1.0, "delta": -0.9742, "gamma": 0.0004, "vega": 0.111, "theta": -0.3536, "rho": -0.1916, "theo": 498.7122, "change": -64.98, "open": 489.57, "high": 489.57, "low": 489.57, "tick": "down", "last_trade_price": 489.57, "last_trade_time": "2026-11-09T12:35:41", "percent_change": -11.7176, "prev_day_close": 554.550018310547}, {"option": "SNDK261127C01390000", "bid": 0.8, "bid_size": 148.0, "ask": 5.4, "ask_size": 137.0, "iv": 1.0779, "open_interest": 20.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0004, "vega": 0.1412, "theta": -0.3828, "rho": 0.014, "theo": 2.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.61, "last_trade_time": "2026-11-04T12:13:30", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "SNDK261127P01390000", "bid": 498.9, "bid_size": 7.0, "ask": 511.5, "ask_size": 7.0, "iv": 1.1311, "open_interest": 34.0, "volume": 6.0, "delta": -0.9751, "gamma": 0.0004, "vega": 0.1074, "theta": -0.3452, "rho": -0.1874, "theo": 503.666, "change": -50.65, "open": 508.45, "high": 508.45, "low": 508.45, "tick": "no_change", "last_trade_price": 508.45, "last_trade_time": "2026-11-09T10:14:18", "percent_change": -9.0592, "prev_day_close": 559.100006103516}, {"option": "SNDK261127C01395000", "bid": 0.7, "bid_size": 256.0, "ask": 3.5, "ask_size": 123.0, "iv": 1.0179, "open_interest": 36.0, "volume": 2.0, "delta": 0.0315, "gamma": 0.0004, "vega": 0.1383, "theta": -0.3758, "rho": 0.0137, "theo": 2.1969, "change": -0.225, "open": 2.5, "high": 2.5, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:32:10", "percent_change": -11.6883, "prev_day_close": 1.92500001192093}, {"option": "SNDK261127P01395000", "bid": 503.9, "bid_size": 6.0, "ask": 516.5, "ask_size": 6.0, "iv": 1.1383, "open_interest": 11.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0004, "vega": 0.1041, "theta": -0.3368, "rho": -0.1883, "theo": 508.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.07, "last_trade_time": "2026-11-05T09:32:27", "percent_change": 0.0, "prev_day_close": 564.549987792969}, {"option": "SNDK261127C01400000", "bid": 1.75, "bid_size": 44.0, "ask": 2.75, "ask_size": 162.0, "iv": 1.0356, "open_interest": 373.0, "volume": 50.0, "delta": 0.0307, "gamma": 0.0003, "vega": 0.1356, "theta": -0.3691, "rho": 0.0133, "theo": 2.1422, "change": -0.305, "open": 1.5, "high": 2.25, "low": 1.5, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:58:53", "percent_change": -14.6988, "prev_day_close": 2.07499998807907}, {"option": "SNDK261127P01400000", "bid": 508.8, "bid_size": 14.0, "ask": 521.4, "ask_size": 14.0, "iv": 1.1397, "open_interest": 100.0, "volume": 10.0, "delta": -0.9767, "gamma": 0.0004, "vega": 0.1016, "theta": -0.3287, "rho": -0.1892, "theo": 513.579, "change": -51.25, "open": 520.11, "high": 520.11, "low": 512.79, "tick": "no_change", "last_trade_price": 517.75, "last_trade_time": "2026-11-09T14:14:33", "percent_change": -9.00703, "prev_day_close": 569.0}, {"option": "SNDK261127C01405000", "bid": 0.8, "bid_size": 127.0, "ask": 3.4, "ask_size": 98.0, "iv": 1.031, "open_interest": 5.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0003, "vega": 0.1329, "theta": -0.3625, "rho": 0.013, "theo": 2.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T13:01:40", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SNDK261127P01405000", "bid": 513.8, "bid_size": 7.0, "ask": 526.4, "ask_size": 7.0, "iv": 1.1468, "open_interest": 3.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0004, "vega": 0.0999, "theta": -0.3208, "rho": -0.1901, "theo": 518.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.2, "last_trade_time": "2026-10-19T12:01:16", "percent_change": 0.0, "prev_day_close": 574.449981689453}, {"option": "SNDK261127C01410000", "bid": 1.5, "bid_size": 98.0, "ask": 2.6, "ask_size": 114.0, "iv": 1.0336, "open_interest": 32.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0003, "vega": 0.1302, "theta": -0.3561, "rho": 0.0127, "theo": 2.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:08:27", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SNDK261127P01410000", "bid": 518.7, "bid_size": 7.0, "ask": 531.4, "ask_size": 7.0, "iv": 1.151, "open_interest": 25.0, "volume": 3.0, "delta": -0.9783, "gamma": 0.0004, "vega": 0.0981, "theta": -0.313, "rho": -0.1876, "theo": 523.4971, "change": -53.66, "open": 509.89, "high": 525.79, "low": 509.89, "tick": "up", "last_trade_price": 525.79, "last_trade_time": "2026-11-09T15:57:06", "percent_change": -9.26051, "prev_day_close": 579.450012207031}, {"option": "SNDK261127C01415000", "bid": 0.4, "bid_size": 147.0, "ask": 3.8, "ask_size": 134.0, "iv": 1.0439, "open_interest": 15.0, "volume": 1.0, "delta": 0.0286, "gamma": 0.0003, "vega": 0.1277, "theta": -0.3498, "rho": 0.0124, "theo": 1.9892, "change": 0.03, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T13:19:00", "percent_change": 1.66667, "prev_day_close": 1.80000001192093}, {"option": "SNDK261127P01415000", "bid": 523.7, "bid_size": 6.0, "ask": 536.3, "ask_size": 6.0, "iv": 1.155, "open_interest": 2.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0004, "vega": 0.0958, "theta": -0.3055, "rho": -0.1875, "theo": 528.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.12, "last_trade_time": "2026-10-28T09:37:59", "percent_change": 0.0, "prev_day_close": 584.450012207031}, {"option": "SNDK261127C01420000", "bid": 1.45, "bid_size": 43.0, "ask": 3.2, "ask_size": 130.0, "iv": 1.0744, "open_interest": 59.0, "volume": 12.0, "delta": 0.028, "gamma": 0.0003, "vega": 0.1252, "theta": -0.3437, "rho": 0.0121, "theo": 1.9417, "change": 0.15, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:58:36", "percent_change": 8.82353, "prev_day_close": 1.70000004768372}, {"option": "SNDK261127P01420000", "bid": 529.2, "bid_size": 7.0, "ask": 541.3, "ask_size": 7.0, "iv": 1.177, "open_interest": 12.0, "volume": 3.0, "delta": -0.9797, "gamma": 0.0004, "vega": 0.0929, "theta": -0.2982, "rho": -0.1871, "theo": 533.4218, "change": -53.15, "open": 533.24, "high": 536.0, "low": 533.24, "tick": "up", "last_trade_price": 536.0, "last_trade_time": "2026-11-09T15:57:06", "percent_change": -9.02147, "prev_day_close": 589.149993896484}, {"option": "SNDK261127C01425000", "bid": 1.6, "bid_size": 6.0, "ask": 2.95, "ask_size": 146.0, "iv": 1.07, "open_interest": 21.0, "volume": 18.0, "delta": 0.0274, "gamma": 0.0003, "vega": 0.1228, "theta": -0.3378, "rho": 0.0118, "theo": 1.8957, "change": 0.025, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:58:42", "percent_change": 1.44927, "prev_day_close": 1.72500002384186}, {"option": "SNDK261127P01425000", "bid": 533.5, "bid_size": 7.0, "ask": 546.2, "ask_size": 7.0, "iv": 1.1596, "open_interest": 3.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0003, "vega": 0.0904, "theta": -0.2912, "rho": -0.1879, "theo": 538.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.5, "last_trade_time": "2026-10-30T11:32:49", "percent_change": 0.0, "prev_day_close": 594.100006103516}, {"option": "SNDK261127C01430000", "bid": 1.4, "bid_size": 37.0, "ask": 3.0, "ask_size": 136.0, "iv": 1.0708, "open_interest": 33.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0003, "vega": 0.1205, "theta": -0.332, "rho": 0.0116, "theo": 1.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T11:57:42", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SNDK261127P01430000", "bid": 538.6, "bid_size": 6.0, "ask": 551.2, "ask_size": 6.0, "iv": 1.1697, "open_interest": 15.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0003, "vega": 0.0888, "theta": -0.2843, "rho": -0.1887, "theo": 543.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 597.57, "last_trade_time": "2026-11-06T15:40:34", "percent_change": 0.0, "prev_day_close": 599.350006103516}, {"option": "SNDK261127C01435000", "bid": 1.3, "bid_size": 55.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0403, "open_interest": 10.0, "volume": 3.0, "delta": 0.0261, "gamma": 0.0003, "vega": 0.1183, "theta": -0.3263, "rho": 0.0113, "theo": 1.8082, "change": -0.125, "open": 2.3, "high": 2.3, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:16:13", "percent_change": -7.46269, "prev_day_close": 1.67500007152557}, {"option": "SNDK261127P01435000", "bid": 543.6, "bid_size": 7.0, "ask": 556.1, "ask_size": 7.0, "iv": 1.1735, "open_interest": 5.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0003, "vega": 0.0876, "theta": -0.2775, "rho": -0.1895, "theo": 548.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 601.5, "last_trade_time": "2026-11-05T15:35:50", "percent_change": 0.0, "prev_day_close": 604.350006103516}, {"option": "SNDK261127C01440000", "bid": 0.2, "bid_size": 227.0, "ask": 3.3, "ask_size": 103.0, "iv": 1.0465, "open_interest": 71.0, "volume": 1.0, "delta": 0.0256, "gamma": 0.0003, "vega": 0.1161, "theta": -0.3208, "rho": 0.0111, "theo": 1.7666, "change": 0.05, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:58:10", "percent_change": 2.94117, "prev_day_close": 1.70000004768372}, {"option": "SNDK261127P01440000", "bid": 548.5, "bid_size": 7.0, "ask": 561.1, "ask_size": 7.0, "iv": 1.1771, "open_interest": 27.0, "volume": 1.0, "delta": -0.9823, "gamma": 0.0003, "vega": 0.0864, "theta": -0.2709, "rho": -0.1847, "theo": 553.285, "change": -55.65, "open": 553.65, "high": 553.65, "low": 553.65, "tick": "down", "last_trade_price": 553.65, "last_trade_time": "2026-11-09T11:36:15", "percent_change": -9.13343, "prev_day_close": 609.300018310547}, {"option": "SNDK261127C01445000", "bid": 0.9, "bid_size": 148.0, "ask": 2.4, "ask_size": 104.0, "iv": 1.0436, "open_interest": 67.0, "volume": 2.0, "delta": 0.025, "gamma": 0.0003, "vega": 0.114, "theta": -0.3155, "rho": 0.0108, "theo": 1.7263, "change": -0.35, "open": 1.68, "high": 1.68, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:52:42", "percent_change": -21.875, "prev_day_close": 1.60000002384186}, {"option": "SNDK261127P01445000", "bid": 553.5, "bid_size": 7.0, "ask": 566.1, "ask_size": 7.0, "iv": 1.184, "open_interest": 7.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0003, "vega": 0.0844, "theta": -0.2644, "rho": -0.1825, "theo": 558.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 615.0, "last_trade_time": "2026-11-06T15:08:38", "percent_change": 0.0, "prev_day_close": 614.149993896484}, {"option": "SNDK261127C01450000", "bid": 1.1, "bid_size": 170.0, "ask": 2.25, "ask_size": 137.0, "iv": 1.052, "open_interest": 110.0, "volume": 13.0, "delta": 0.0244, "gamma": 0.0003, "vega": 0.1119, "theta": -0.3102, "rho": 0.0106, "theo": 1.6873, "change": 0.07, "open": 2.0, "high": 2.08, "low": 1.45, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:58:00", "percent_change": 4.375, "prev_day_close": 1.59999996423721}, {"option": "SNDK261127P01450000", "bid": 558.4, "bid_size": 7.0, "ask": 571.0, "ask_size": 7.0, "iv": 1.1841, "open_interest": 39.0, "volume": 3.0, "delta": -0.9835, "gamma": 0.0003, "vega": 0.0818, "theta": -0.258, "rho": -0.1807, "theo": 563.2237, "change": -62.04, "open": 557.06, "high": 557.06, "low": 557.06, "tick": "down", "last_trade_price": 557.06, "last_trade_time": "2026-11-09T11:01:37", "percent_change": -10.021, "prev_day_close": 619.100006103516}, {"option": "SNDK261127C01455000", "bid": 0.55, "bid_size": 150.0, "ask": 2.65, "ask_size": 92.0, "iv": 1.0511, "open_interest": 6.0, "volume": 1.0, "delta": 0.0239, "gamma": 0.0003, "vega": 0.1099, "theta": -0.3051, "rho": 0.0104, "theo": 1.6495, "change": 0.3, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:35:38", "percent_change": 19.3548, "prev_day_close": 1.54999995231628}, {"option": "SNDK261127P01455000", "bid": 563.3, "bid_size": 6.0, "ask": 576.0, "ask_size": 6.0, "iv": 1.1874, "open_interest": 3.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0003, "vega": 0.0795, "theta": -0.2518, "rho": -0.1515, "theo": 568.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 560.0, "last_trade_time": "2026-11-05T09:53:32", "percent_change": 0.0, "prev_day_close": 624.25}, {"option": "SNDK261127C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 103.0, "iv": 1.1646, "open_interest": 16.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0003, "vega": 0.1079, "theta": -0.3001, "rho": 0.0102, "theo": 1.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T13:03:53", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SNDK261127P01460000", "bid": 569.9, "bid_size": 6.0, "ask": 581.0, "ask_size": 10.0, "iv": 1.2442, "open_interest": 5.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0003, "vega": 0.0746, "theta": -0.2495, "rho": -0.1462, "theo": 573.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 617.8, "last_trade_time": "2026-11-06T11:00:23", "percent_change": 0.0, "prev_day_close": 629.199981689453}, {"option": "SNDK261127C01465000", "bid": 1.25, "bid_size": 51.0, "ask": 1.9, "ask_size": 49.0, "iv": 1.0607, "open_interest": 3.0, "volume": 12.0, "delta": 0.0229, "gamma": 0.0003, "vega": 0.106, "theta": -0.2952, "rho": 0.0099, "theo": 1.5774, "change": 0.12, "open": 1.66, "high": 1.9, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T13:04:21", "percent_change": 8.0, "prev_day_close": 1.5}, {"option": "SNDK261127P01465000", "bid": 573.4, "bid_size": 7.0, "ask": 585.9, "ask_size": 7.0, "iv": 1.2008, "open_interest": 5.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0003, "vega": 0.0694, "theta": -0.2468, "rho": -0.1368, "theo": 578.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 643.58, "last_trade_time": "2026-11-06T13:26:15", "percent_change": 0.0, "prev_day_close": 634.200012207031}, {"option": "SNDK261127C01470000", "bid": 1.05, "bid_size": 141.0, "ask": 2.0, "ask_size": 119.0, "iv": 1.0618, "open_interest": 92.0, "volume": 58.0, "delta": 0.0224, "gamma": 0.0002, "vega": 0.104, "theta": -0.2904, "rho": 0.0097, "theo": 1.543, "change": 0.0, "open": 1.37, "high": 1.55, "low": 1.2, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:51:53", "percent_change": -1.2332e-06, "prev_day_close": 1.45000001788139}, {"option": "SNDK261127P01470000", "bid": 578.4, "bid_size": 6.0, "ask": 590.9, "ask_size": 6.0, "iv": 1.2074, "open_interest": 5.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0003, "vega": 0.0646, "theta": -0.2434, "rho": -0.1192, "theo": 583.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 640.0, "last_trade_time": "2026-11-06T15:08:38", "percent_change": 0.0, "prev_day_close": 639.149993896484}, {"option": "SNDK261127C01475000", "bid": 1.05, "bid_size": 170.0, "ask": 2.1, "ask_size": 103.0, "iv": 1.0726, "open_interest": 10.0, "volume": 2.0, "delta": 0.022, "gamma": 0.0002, "vega": 0.1022, "theta": -0.2858, "rho": 0.0095, "theo": 1.5097, "change": -0.775, "open": 1.7, "high": 1.75, "low": 1.7, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:26:15", "percent_change": -30.6931, "prev_day_close": 2.52500000037253}, {"option": "SNDK261127P01475000", "bid": 583.3, "bid_size": 6.0, "ask": 595.9, "ask_size": 6.0, "iv": 1.2105, "open_interest": 9.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0003, "vega": 0.0598, "theta": -0.2377, "rho": -0.1197, "theo": 588.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.1, "last_trade_time": "2026-11-03T13:15:00", "percent_change": 0.0, "prev_day_close": 643.699981689453}, {"option": "SNDK261127C01480000", "bid": 0.85, "bid_size": 116.0, "ask": 2.1, "ask_size": 97.0, "iv": 1.0685, "open_interest": 21.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0002, "vega": 0.1004, "theta": -0.2813, "rho": 0.0093, "theo": 1.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-11-05T11:31:04", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SNDK261127P01480000", "bid": 588.4, "bid_size": 7.0, "ask": 598.5, "ask_size": 7.0, "iv": 1.1175, "open_interest": 11.0, "volume": 4.0, "delta": -0.9868, "gamma": 0.0003, "vega": 0.0569, "theta": -0.2322, "rho": -0.1159, "theo": 593.086, "change": -62.67, "open": 598.15, "high": 598.15, "low": 586.38, "tick": "down", "last_trade_price": 586.38, "last_trade_time": "2026-11-09T15:19:12", "percent_change": -9.65565, "prev_day_close": 649.049987792969}, {"option": "SNDK261127C01485000", "bid": 0.9, "bid_size": 48.0, "ask": 2.7, "ask_size": 94.0, "iv": 1.1054, "open_interest": 10.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0002, "vega": 0.0986, "theta": -0.2768, "rho": 0.0091, "theo": 1.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T15:50:08", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SNDK261127P01485000", "bid": 593.7, "bid_size": 6.0, "ask": 605.8, "ask_size": 6.0, "iv": 1.2341, "open_interest": 9.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0003, "vega": 0.0544, "theta": -0.2265, "rho": -0.1129, "theo": 598.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.0, "last_trade_time": "2026-10-28T14:33:56", "percent_change": 0.0, "prev_day_close": 653.75}, {"option": "SNDK261127C01490000", "bid": 0.95, "bid_size": 80.0, "ask": 1.65, "ask_size": 43.0, "iv": 1.0614, "open_interest": 14.0, "volume": 10.0, "delta": 0.0206, "gamma": 0.0002, "vega": 0.0968, "theta": -0.2725, "rho": 0.0089, "theo": 1.4158, "change": 0.195, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T12:32:46", "percent_change": 13.6842, "prev_day_close": 1.42500001192093}, {"option": "SNDK261127P01490000", "bid": 598.4, "bid_size": 7.0, "ask": 610.8, "ask_size": 7.0, "iv": 1.2302, "open_interest": 52.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0003, "vega": 0.0527, "theta": -0.2209, "rho": -0.1133, "theo": 603.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 642.85, "last_trade_time": "2026-11-05T12:36:03", "percent_change": 0.0, "prev_day_close": 658.349975585938}, {"option": "SNDK261127C01495000", "bid": 0.95, "bid_size": 140.0, "ask": 2.15, "ask_size": 140.0, "iv": 1.0935, "open_interest": 88.0, "volume": 1.0, "delta": 0.0202, "gamma": 0.0002, "vega": 0.0951, "theta": -0.2683, "rho": 0.0087, "theo": 1.3864, "change": -0.075, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T10:11:34", "percent_change": -5.26316, "prev_day_close": 1.42499998211861}, {"option": "SNDK261127P01495000", "bid": 603.3, "bid_size": 7.0, "ask": 615.8, "ask_size": 7.0, "iv": 1.2331, "open_interest": 23.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0003, "vega": 0.0511, "theta": -0.2153, "rho": -0.1138, "theo": 608.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 656.41, "last_trade_time": "2026-11-06T11:44:27", "percent_change": 0.0, "prev_day_close": 663.75}, {"option": "SNDK261127C01500000", "bid": 1.0, "bid_size": 42.0, "ask": 1.75, "ask_size": 95.0, "iv": 1.0811, "open_interest": 236.0, "volume": 33.0, "delta": 0.0198, "gamma": 0.0002, "vega": 0.0934, "theta": -0.2642, "rho": 0.0086, "theo": 1.3579, "change": -0.05, "open": 1.5, "high": 1.75, "low": 1.19, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:43:50", "percent_change": -3.57143, "prev_day_close": 1.39999997615814}, {"option": "SNDK261127P01500000", "bid": 608.3, "bid_size": 15.0, "ask": 620.8, "ask_size": 13.0, "iv": 1.2396, "open_interest": 214.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0002, "vega": 0.0503, "theta": -0.2099, "rho": -0.1142, "theo": 613.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 668.93, "last_trade_time": "2026-11-06T15:48:42", "percent_change": 0.0, "prev_day_close": 669.650024414062}, {"option": "SNDK261127C01505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 71.0, "iv": 1.0813, "open_interest": 34.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0002, "vega": 0.0918, "theta": -0.2601, "rho": 0.0084, "theo": 1.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T13:42:44", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SNDK261127P01505000", "bid": 613.2, "bid_size": 6.0, "ask": 625.8, "ask_size": 6.0, "iv": 1.2424, "open_interest": 5.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0002, "vega": 0.0496, "theta": -0.2046, "rho": -0.1146, "theo": 618.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 474.9, "last_trade_time": "2026-11-04T15:45:53", "percent_change": 0.0, "prev_day_close": 673.950012207031}, {"option": "SNDK261127C01510000", "bid": 0.3, "bid_size": 118.0, "ask": 2.05, "ask_size": 99.0, "iv": 1.0694, "open_interest": 12.0, "volume": 1.0, "delta": 0.019, "gamma": 0.0002, "vega": 0.0902, "theta": -0.2562, "rho": 0.0082, "theo": 1.3033, "change": 0.975, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:52:34", "percent_change": 79.5918, "prev_day_close": 1.22499999403954}, {"option": "SNDK261127P01510000", "bid": 618.2, "bid_size": 7.0, "ask": 630.7, "ask_size": 7.0, "iv": 1.2452, "open_interest": 5.0, "volume": 1.0, "delta": -0.9895, "gamma": 0.0002, "vega": 0.0488, "theta": -0.1994, "rho": -0.1134, "theo": 622.9859, "change": -55.05, "open": 623.2, "high": 623.2, "low": 623.2, "tick": "down", "last_trade_price": 623.2, "last_trade_time": "2026-11-09T11:31:16", "percent_change": -8.11648, "prev_day_close": 678.25}, {"option": "SNDK261127C01515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 121.0, "iv": 1.1945, "open_interest": 22.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0002, "vega": 0.0887, "theta": -0.2523, "rho": 0.008, "theo": 1.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-11-03T14:32:41", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "SNDK261127P01515000", "bid": 623.2, "bid_size": 6.0, "ask": 635.7, "ask_size": 6.0, "iv": 1.2515, "open_interest": 4.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0002, "vega": 0.0478, "theta": -0.1944, "rho": -0.1129, "theo": 627.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.94, "last_trade_time": "2026-11-03T10:27:46", "percent_change": 0.0, "prev_day_close": 683.649993896484}, {"option": "SNDK261127C01520000", "bid": 0.25, "bid_size": 244.0, "ask": 1.9, "ask_size": 123.0, "iv": 1.0679, "open_interest": 12.0, "volume": 1.0, "delta": 0.0183, "gamma": 0.0002, "vega": 0.0872, "theta": -0.2486, "rho": 0.0079, "theo": 1.2518, "change": -0.275, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:44:47", "percent_change": -21.5686, "prev_day_close": 1.27500000596046}, {"option": "SNDK261127P01520000", "bid": 627.9, "bid_size": 6.0, "ask": 640.7, "ask_size": 6.0, "iv": 1.2467, "open_interest": 12.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0002, "vega": 0.0464, "theta": -0.1895, "rho": -0.1131, "theo": 632.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 688.65, "last_trade_time": "2026-11-06T15:47:56", "percent_change": 0.0, "prev_day_close": 688.75}, {"option": "SNDK261127C01525000", "bid": 0.45, "bid_size": 151.0, "ask": 2.05, "ask_size": 106.0, "iv": 1.095, "open_interest": 39.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0002, "vega": 0.0858, "theta": -0.2449, "rho": 0.0077, "theo": 1.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T15:46:46", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "SNDK261127P01525000", "bid": 633.2, "bid_size": 7.0, "ask": 645.7, "ask_size": 7.0, "iv": 1.2642, "open_interest": 6.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0002, "vega": 0.0453, "theta": -0.1848, "rho": -0.1136, "theo": 637.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.67, "last_trade_time": "2026-10-21T11:10:12", "percent_change": 0.0, "prev_day_close": 693.899993896484}, {"option": "SNDK261127C01530000", "bid": 0.7, "bid_size": 88.0, "ask": 1.4, "ask_size": 11.0, "iv": 1.0755, "open_interest": 23.0, "volume": 2.0, "delta": 0.0176, "gamma": 0.0002, "vega": 0.0844, "theta": -0.2413, "rho": 0.0076, "theo": 1.2031, "change": 0.225, "open": 1.0, "high": 1.4, "low": 1.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:57:52", "percent_change": 19.1489, "prev_day_close": 1.17500001192093}, {"option": "SNDK261127P01530000", "bid": 638.3, "bid_size": 6.0, "ask": 650.7, "ask_size": 6.0, "iv": 1.2741, "open_interest": 7.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0002, "vega": 0.0446, "theta": -0.1802, "rho": -0.114, "theo": 642.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 705.72, "last_trade_time": "2026-11-06T14:54:08", "percent_change": 0.0, "prev_day_close": 698.25}, {"option": "SNDK261127C01535000", "bid": 0.45, "bid_size": 109.0, "ask": 1.75, "ask_size": 106.0, "iv": 1.0875, "open_interest": 6.0, "volume": 1.0, "delta": 0.0172, "gamma": 0.0002, "vega": 0.083, "theta": -0.2377, "rho": 0.0074, "theo": 1.1798, "change": -0.05, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:34:38", "percent_change": -4.76191, "prev_day_close": 1.05000001192093}, {"option": "SNDK261127P01535000", "bid": 643.4, "bid_size": 7.0, "ask": 655.7, "ask_size": 7.0, "iv": 1.284, "open_interest": 3.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0002, "vega": 0.0441, "theta": -0.1756, "rho": -0.1144, "theo": 647.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 711.19, "last_trade_time": "2026-11-06T14:24:12", "percent_change": 0.0, "prev_day_close": 703.600006103516}, {"option": "SNDK261127C01540000", "bid": 0.4, "bid_size": 115.0, "ask": 1.8, "ask_size": 102.0, "iv": 1.0929, "open_interest": 18.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0002, "vega": 0.0816, "theta": -0.2343, "rho": 0.0073, "theo": 1.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:49:41", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SNDK261127P01540000", "bid": 648.1, "bid_size": 6.0, "ask": 660.7, "ask_size": 6.0, "iv": 1.2793, "open_interest": 4.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0002, "vega": 0.0436, "theta": -0.1711, "rho": -0.1148, "theo": 652.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 406.43, "last_trade_time": "2026-11-02T09:33:21", "percent_change": 0.0, "prev_day_close": 708.150024414062}, {"option": "SNDK261127C01545000", "bid": 0.15, "bid_size": 161.0, "ask": 2.0, "ask_size": 117.0, "iv": 1.095, "open_interest": 5.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0002, "vega": 0.0803, "theta": -0.2309, "rho": 0.0072, "theo": 1.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-11-03T10:22:24", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SNDK261127P01545000", "bid": 653.9, "bid_size": 7.0, "ask": 665.7, "ask_size": 7.0, "iv": 1.3143, "open_interest": 1.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0002, "vega": 0.0431, "theta": -0.1667, "rho": -0.1148, "theo": 657.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.25, "last_trade_time": "2026-10-20T09:53:22", "percent_change": 0.0, "prev_day_close": 713.550018310547}, {"option": "SNDK261127C01550000", "bid": 0.35, "bid_size": 160.0, "ask": 1.75, "ask_size": 157.0, "iv": 1.097, "open_interest": 49.0, "volume": 11.0, "delta": 0.0163, "gamma": 0.0002, "vega": 0.079, "theta": -0.2276, "rho": 0.007, "theo": 1.1136, "change": -0.1, "open": 1.25, "high": 1.35, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:56:12", "percent_change": -8.33333, "prev_day_close": 1.20000001788139}, {"option": "SNDK261127P01550000", "bid": 658.1, "bid_size": 7.0, "ask": 670.7, "ask_size": 7.0, "iv": 1.2917, "open_interest": 30.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0002, "vega": 0.0425, "theta": -0.1624, "rho": -0.1125, "theo": 662.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 713.35, "last_trade_time": "2026-11-05T15:14:20", "percent_change": 0.0, "prev_day_close": 718.700012207031}, {"option": "SNDK261127C01555000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 117.0, "iv": 1.1999, "open_interest": 14.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0002, "vega": 0.0778, "theta": -0.2244, "rho": 0.0069, "theo": 1.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-11-03T12:57:10", "percent_change": 0.0, "prev_day_close": 3.82499995268881}, {"option": "SNDK261127P01555000", "bid": 663.1, "bid_size": 7.0, "ask": 675.6, "ask_size": 7.0, "iv": 1.294, "open_interest": 15.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0002, "vega": 0.0416, "theta": -0.1582, "rho": -0.111, "theo": 667.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 460.58, "last_trade_time": "2026-11-04T10:15:13", "percent_change": 0.0, "prev_day_close": 723.800018310547}, {"option": "SNDK261127C01560000", "bid": 0.8, "bid_size": 42.0, "ask": 1.25, "ask_size": 44.0, "iv": 1.1042, "open_interest": 28.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0002, "vega": 0.0766, "theta": -0.2212, "rho": 0.0068, "theo": 1.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T11:53:13", "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "SNDK261127P01560000", "bid": 667.8, "bid_size": 7.0, "ask": 680.6, "ask_size": 7.0, "iv": 1.2882, "open_interest": 5.0, "volume": 1.0, "delta": -0.9931, "gamma": 0.0002, "vega": 0.0405, "theta": -0.1541, "rho": -0.1103, "theo": 672.8531, "change": -49.95, "open": 678.6, "high": 678.6, "low": 678.6, "tick": "down", "last_trade_price": 678.6, "last_trade_time": "2026-11-09T09:51:36", "percent_change": -6.85609, "prev_day_close": 728.550018310547}, {"option": "SNDK261127C01565000", "bid": 0.15, "bid_size": 83.0, "ask": 1.85, "ask_size": 33.0, "iv": 1.106, "open_interest": 7.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0002, "vega": 0.0754, "theta": -0.2181, "rho": 0.0066, "theo": 1.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-11-03T10:39:48", "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "SNDK261127P01565000", "bid": 673.6, "bid_size": 7.0, "ask": 685.6, "ask_size": 7.0, "iv": 1.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0002, "vega": 0.0394, "theta": -0.1501, "rho": -0.0985, "theo": 677.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 733.800018310547}, {"option": "SNDK261127C01570000", "bid": 0.4, "bid_size": 109.0, "ask": 1.9, "ask_size": 136.0, "iv": 1.1314, "open_interest": 30.0, "volume": 2.0, "delta": 0.0151, "gamma": 0.0002, "vega": 0.0742, "theta": -0.215, "rho": 0.0065, "theo": 1.0333, "change": -0.1, "open": 1.55, "high": 1.55, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:27:59", "percent_change": -9.09091, "prev_day_close": 1.10000002384186}, {"option": "SNDK261127P01570000", "bid": 678.1, "bid_size": 6.0, "ask": 690.6, "ask_size": 6.0, "iv": 1.3123, "open_interest": 3.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0002, "vega": 0.0382, "theta": -0.1466, "rho": -0.0478, "theo": 682.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.12, "last_trade_time": "2026-10-29T11:22:18", "percent_change": 0.0, "prev_day_close": 738.550018310547}, {"option": "SNDK261127C01575000", "bid": 0.2, "bid_size": 153.0, "ask": 1.7, "ask_size": 118.0, "iv": 1.1092, "open_interest": 6.0, "volume": 7.0, "delta": 0.0148, "gamma": 0.0002, "vega": 0.073, "theta": -0.2121, "rho": 0.0064, "theo": 1.0145, "change": -0.1, "open": 1.08, "high": 1.08, "low": 0.85, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:43:52", "percent_change": -9.09091, "prev_day_close": 1.09999996423721}, {"option": "SNDK261127P01575000", "bid": 683.1, "bid_size": 6.0, "ask": 695.6, "ask_size": 6.0, "iv": 1.3184, "open_interest": 1.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0002, "vega": 0.0322, "theta": -0.149, "rho": -0.0463, "theo": 687.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 720.94, "last_trade_time": "2026-11-05T10:26:39", "percent_change": 0.0, "prev_day_close": 743.800018310547}, {"option": "SNDK261127C01580000", "bid": 0.2, "bid_size": 145.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.1144, "open_interest": 77.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0002, "vega": 0.0719, "theta": -0.2091, "rho": 0.0063, "theo": 0.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-11-03T11:07:25", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SNDK261127P01580000", "bid": 688.1, "bid_size": 7.0, "ask": 700.6, "ask_size": 7.0, "iv": 1.3244, "open_interest": 3.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0002, "vega": 0.0264, "theta": -0.1511, "rho": -0.0429, "theo": 692.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 757.4, "last_trade_time": "2026-11-06T14:12:17", "percent_change": 0.0, "prev_day_close": 748.150024414062}, {"option": "SNDK261127C01585000", "bid": 0.1, "bid_size": 18.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.0542, "open_interest": 46.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0002, "vega": 0.0708, "theta": -0.2063, "rho": 0.0062, "theo": 0.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-11-03T10:42:14", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SNDK261127P01585000", "bid": 692.8, "bid_size": 1.0, "ask": 706.4, "ask_size": 1.0, "iv": 1.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0002, "vega": 0.0202, "theta": -0.1526, "rho": -0.0398, "theo": 697.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 729.15, "last_trade_time": "2026-11-05T12:18:40", "percent_change": 0.0, "prev_day_close": 753.800018310547}, {"option": "SNDK261127C01590000", "bid": 0.3, "bid_size": 120.0, "ask": 1.3, "ask_size": 99.0, "iv": 1.1011, "open_interest": 15.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0002, "vega": 0.0697, "theta": -0.2035, "rho": 0.0061, "theo": 0.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T15:14:30", "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "SNDK261127P01590000", "bid": 697.8, "bid_size": 6.0, "ask": 710.6, "ask_size": 6.0, "iv": 1.3243, "open_interest": 5.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0002, "vega": 0.0177, "theta": -0.153, "rho": -0.0358, "theo": 702.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 726.07, "last_trade_time": "2026-11-06T09:38:22", "percent_change": 0.0, "prev_day_close": 758.75}, {"option": "SNDK261127C01595000", "bid": 0.4, "bid_size": 164.0, "ask": 1.15, "ask_size": 34.0, "iv": 1.1019, "open_interest": 72.0, "volume": 24.0, "delta": 0.0138, "gamma": 0.0002, "vega": 0.0686, "theta": -0.2007, "rho": 0.006, "theo": 0.944, "change": -0.15, "open": 0.74, "high": 0.85, "low": 0.74, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:14:33", "percent_change": -15.0, "prev_day_close": 1.0}, {"option": "SNDK261127P01595000", "bid": 703.1, "bid_size": 7.0, "ask": 715.6, "ask_size": 7.0, "iv": 1.3423, "open_interest": 1.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0002, "vega": 0.0164, "theta": -0.1512, "rho": -0.036, "theo": 707.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 566.0, "last_trade_time": "2026-11-04T14:50:38", "percent_change": 0.0, "prev_day_close": 763.75}, {"option": "SNDK261127C01600000", "bid": 0.55, "bid_size": 61.0, "ask": 1.2, "ask_size": 100.0, "iv": 1.1234, "open_interest": 132.0, "volume": 26.0, "delta": 0.0136, "gamma": 0.0001, "vega": 0.0676, "theta": -0.198, "rho": 0.0058, "theo": 0.9275, "change": -0.175, "open": 0.8, "high": 1.2, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:25:17", "percent_change": -17.9487, "prev_day_close": 0.974999964237213}, {"option": "SNDK261127P01600000", "bid": 708.0, "bid_size": 6.0, "ask": 720.6, "ask_size": 6.0, "iv": 1.3442, "open_interest": 12.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0001, "vega": 0.0156, "theta": -0.1494, "rho": -0.0351, "theo": 712.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 770.8, "last_trade_time": "2026-11-05T10:59:56", "percent_change": 0.0, "prev_day_close": 768.75}, {"option": "SNDK261127C01605000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 130.0, "iv": 1.3134, "open_interest": 7.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0001, "vega": 0.0665, "theta": -0.1954, "rho": 0.0057, "theo": 0.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T15:27:30", "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "SNDK261127P01605000", "bid": 713.0, "bid_size": 7.0, "ask": 725.6, "ask_size": 7.0, "iv": 1.3502, "open_interest": 2.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0001, "vega": 0.0147, "theta": -0.1477, "rho": -0.0337, "theo": 717.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 767.1, "last_trade_time": "2026-11-05T13:14:57", "percent_change": 0.0, "prev_day_close": 773.200012207031}, {"option": "SNDK261127C01610000", "bid": 0.35, "bid_size": 101.0, "ask": 1.45, "ask_size": 97.0, "iv": 1.1373, "open_interest": 38.0, "volume": 1.0, "delta": 0.0131, "gamma": 0.0001, "vega": 0.0655, "theta": -0.1928, "rho": 0.0056, "theo": 0.8957, "change": -0.085, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T09:53:53", "percent_change": -9.18919, "prev_day_close": 0.924999982118606}, {"option": "SNDK261127P01610000", "bid": 717.9, "bid_size": 6.0, "ask": 730.6, "ask_size": 6.0, "iv": 1.352, "open_interest": 7.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0001, "vega": 0.0142, "theta": -0.146, "rho": -0.0338, "theo": 722.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.66, "last_trade_time": "2026-10-21T14:36:40", "percent_change": 0.0, "prev_day_close": 778.100006103516}, {"option": "SNDK261127C01615000", "bid": 0.6, "bid_size": 43.0, "ask": 1.25, "ask_size": 106.0, "iv": 1.1462, "open_interest": 20.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0001, "vega": 0.0645, "theta": -0.1903, "rho": 0.0055, "theo": 0.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-03T13:46:51", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "SNDK261127P01615000", "bid": 723.0, "bid_size": 7.0, "ask": 735.6, "ask_size": 7.0, "iv": 1.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0001, "vega": 0.0138, "theta": -0.1442, "rho": -0.0339, "theo": 727.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.9, "last_trade_time": "2026-10-29T13:39:24", "percent_change": 0.0, "prev_day_close": 783.5}, {"option": "SNDK261127C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 65.0, "iv": 1.3522, "open_interest": 9.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0001, "vega": 0.0636, "theta": -0.1878, "rho": 0.0054, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T10:35:20", "percent_change": 0.0, "prev_day_close": 4.65000019222498}, {"option": "SNDK261127P01620000", "bid": 728.2, "bid_size": 1.0, "ask": 740.7, "ask_size": 5.0, "iv": 1.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0001, "vega": 0.0135, "theta": -0.1425, "rho": -0.034, "theo": 732.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 788.449981689453}, {"option": "SNDK261127C01625000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 1.2012, "open_interest": 12.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0001, "vega": 0.0626, "theta": -0.1854, "rho": 0.0054, "theo": 0.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-03T10:26:54", "percent_change": 0.0, "prev_day_close": 4.7750001847744}, {"option": "SNDK261127P01625000", "bid": 732.8, "bid_size": 4.0, "ask": 745.7, "ask_size": 1.0, "iv": 1.3695, "open_interest": 1.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0001, "vega": 0.0133, "theta": -0.1409, "rho": -0.0342, "theo": 737.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 594.0, "last_trade_time": "2026-11-04T14:48:16", "percent_change": 0.0, "prev_day_close": 793.449981689453}, {"option": "SNDK261127C01630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 1.3252, "open_interest": 52.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0001, "vega": 0.0617, "theta": -0.183, "rho": 0.0053, "theo": 0.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-03T10:25:05", "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "SNDK261127P01630000", "bid": 737.8, "bid_size": 1.0, "ask": 750.7, "ask_size": 1.0, "iv": 1.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0001, "vega": 0.0131, "theta": -0.1392, "rho": -0.0342, "theo": 742.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 484.64, "last_trade_time": "2026-10-30T15:57:31", "percent_change": 0.0, "prev_day_close": 798.649993896484}, {"option": "SNDK261127C01635000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 62.0, "iv": 1.376, "open_interest": 3.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0001, "vega": 0.0608, "theta": -0.1807, "rho": 0.0052, "theo": 0.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-11-03T11:17:14", "percent_change": 0.0, "prev_day_close": 4.57500000298023}, {"option": "SNDK261127P01635000", "bid": 742.8, "bid_size": 3.0, "ask": 756.4, "ask_size": 1.0, "iv": 1.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.013, "theta": -0.1376, "rho": -0.0338, "theo": 747.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 803.699981689453}, {"option": "SNDK261127C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 36.0, "iv": 1.1461, "open_interest": 15.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0001, "vega": 0.0599, "theta": -0.1784, "rho": 0.0051, "theo": 0.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:42:07", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SNDK261127P01640000", "bid": 747.8, "bid_size": 7.0, "ask": 760.6, "ask_size": 7.0, "iv": 1.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0001, "vega": 0.0127, "theta": -0.1361, "rho": -0.0338, "theo": 752.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 737.68, "last_trade_time": "2026-11-06T09:49:30", "percent_change": 0.0, "prev_day_close": 808.049987792969}, {"option": "SNDK261127C01645000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 132.0, "iv": 1.365, "open_interest": 14.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0001, "vega": 0.059, "theta": -0.1761, "rho": 0.005, "theo": 0.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-11-03T11:10:25", "percent_change": 0.0, "prev_day_close": 4.67499999701977}, {"option": "SNDK261127P01645000", "bid": 753.0, "bid_size": 7.0, "ask": 765.6, "ask_size": 7.0, "iv": 1.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0001, "vega": 0.0124, "theta": -0.1346, "rho": -0.0338, "theo": 757.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.8, "last_trade_time": "2026-10-30T09:43:22", "percent_change": 0.0, "prev_day_close": 813.699981689453}, {"option": "SNDK261127C01650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 116.0, "iv": 1.2507, "open_interest": 18.0, "volume": 2.0, "delta": 0.0115, "gamma": 0.0001, "vega": 0.0582, "theta": -0.1739, "rho": 0.0049, "theo": 0.7831, "change": 1.175, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:03:12", "percent_change": 104.444, "prev_day_close": 1.125}, {"option": "SNDK261127P01650000", "bid": 759.1, "bid_size": 6.0, "ask": 769.6, "ask_size": 12.0, "iv": 1.4104, "open_interest": 2.0, "volume": 1.0, "delta": -0.9969, "gamma": 0.0001, "vega": 0.0122, "theta": -0.1331, "rho": -0.034, "theo": 762.7701, "change": -47.55, "open": 771.1, "high": 771.1, "low": 771.1, "tick": "down", "last_trade_price": 771.1, "last_trade_time": "2026-11-09T15:54:20", "percent_change": -5.80834, "prev_day_close": 818.649993896484}, {"option": "SNDK261127C01655000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 116.0, "iv": 1.2315, "open_interest": 6.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0001, "vega": 0.0574, "theta": -0.1717, "rho": 0.0048, "theo": 0.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-03T10:28:47", "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "SNDK261127P01655000", "bid": 763.0, "bid_size": 7.0, "ask": 775.6, "ask_size": 7.0, "iv": 1.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.012, "theta": -0.1317, "rho": -0.0341, "theo": 767.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.9, "last_trade_time": "2026-10-12T11:42:11", "percent_change": 0.0, "prev_day_close": 823.649993896484}, {"option": "SNDK261127C01660000", "bid": 0.5, "bid_size": 1.0, "ask": 1.35, "ask_size": 149.0, "iv": 1.1904, "open_interest": 14.0, "volume": 43.0, "delta": 0.0111, "gamma": 0.0001, "vega": 0.0566, "theta": -0.1696, "rho": 0.0048, "theo": 0.7581, "change": -3.85, "open": 0.76, "high": 0.85, "low": 0.63, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:42:16", "percent_change": -85.5556, "prev_day_close": 4.4999998100102}, {"option": "SNDK261127P01660000", "bid": 768.2, "bid_size": 7.0, "ask": 780.6, "ask_size": 7.0, "iv": 1.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0118, "theta": -0.1302, "rho": -0.0342, "theo": 772.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.3, "last_trade_time": "2026-10-29T09:31:11", "percent_change": 0.0, "prev_day_close": 828.899993896484}, {"option": "SNDK261127C01665000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 73.0, "iv": 1.1561, "open_interest": 9.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0001, "vega": 0.0558, "theta": -0.1675, "rho": 0.0047, "theo": 0.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:29:12", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "SNDK261127P01665000", "bid": 773.0, "bid_size": 7.0, "ask": 785.6, "ask_size": 7.0, "iv": 1.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0117, "theta": -0.1288, "rho": -0.0343, "theo": 777.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.45, "last_trade_time": "2026-10-15T12:22:46", "percent_change": 0.0, "prev_day_close": 833.149993896484}, {"option": "SNDK261127C01670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 120.0, "iv": 1.3679, "open_interest": 12.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0001, "vega": 0.055, "theta": -0.1654, "rho": 0.0046, "theo": 0.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T15:28:48", "percent_change": 0.0, "prev_day_close": 4.62500008940697}, {"option": "SNDK261127P01670000", "bid": 778.0, "bid_size": 3.0, "ask": 791.4, "ask_size": 1.0, "iv": 1.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0116, "theta": -0.1274, "rho": -0.0344, "theo": 782.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.88, "last_trade_time": "2026-11-02T11:56:37", "percent_change": 0.0, "prev_day_close": 838.049987792969}, {"option": "SNDK261127C01675000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 16.0, "iv": 1.4729, "open_interest": 8.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0001, "vega": 0.0542, "theta": -0.1634, "rho": 0.0045, "theo": 0.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T10:55:00", "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "SNDK261127P01675000", "bid": 782.8, "bid_size": 6.0, "ask": 795.6, "ask_size": 3.0, "iv": 1.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0115, "theta": -0.126, "rho": -0.0345, "theo": 787.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 771.68, "last_trade_time": "2026-11-05T09:48:05", "percent_change": 0.0, "prev_day_close": 843.699981689453}, {"option": "SNDK261127C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 40.0, "iv": 1.1842, "open_interest": 64.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0001, "vega": 0.0535, "theta": -0.1614, "rho": 0.0045, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-02T10:55:19", "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "SNDK261127P01680000", "bid": 787.8, "bid_size": 5.0, "ask": 800.6, "ask_size": 3.0, "iv": 1.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0114, "theta": -0.1247, "rho": -0.0346, "theo": 792.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 640.0, "last_trade_time": "2026-11-04T14:04:08", "percent_change": 0.0, "prev_day_close": 848.949981689453}, {"option": "SNDK261127C01685000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 10.0, "iv": 1.3794, "open_interest": 2.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0001, "vega": 0.0528, "theta": -0.1595, "rho": 0.0044, "theo": 0.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-26T12:02:01", "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "SNDK261127P01685000", "bid": 793.5, "bid_size": 4.0, "ask": 805.6, "ask_size": 5.0, "iv": 1.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.0113, "theta": -0.1234, "rho": -0.0343, "theo": 797.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 853.649993896484}, {"option": "SNDK261127C01690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 45.0, "iv": 1.376, "open_interest": 5.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0001, "vega": 0.0521, "theta": -0.1576, "rho": 0.0043, "theo": 0.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:28:46", "percent_change": 0.0, "prev_day_close": 4.35000000149012}, {"option": "SNDK261127P01690000", "bid": 798.0, "bid_size": 3.0, "ask": 811.4, "ask_size": 1.0, "iv": 1.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0001, "vega": 0.0112, "theta": -0.122, "rho": -0.034, "theo": 802.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 858.949981689453}, {"option": "SNDK261127C01695000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 104.0, "iv": 1.2026, "open_interest": 30.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0001, "vega": 0.0514, "theta": -0.1557, "rho": 0.0043, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-05T09:59:56", "percent_change": 0.0, "prev_day_close": 4.32500019110739}, {"option": "SNDK261127P01695000", "bid": 802.8, "bid_size": 7.0, "ask": 815.6, "ask_size": 7.0, "iv": 1.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.011, "theta": -0.1208, "rho": -0.0336, "theo": 807.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.25, "last_trade_time": "2026-10-29T11:24:45", "percent_change": 0.0, "prev_day_close": 863.949981689453}, {"option": "SNDK261127C01700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 109.0, "iv": 1.1316, "open_interest": 133.0, "volume": 20.0, "delta": 0.0098, "gamma": 0.0001, "vega": 0.0507, "theta": -0.1538, "rho": 0.0042, "theo": 0.6686, "change": -1.675, "open": 0.6, "high": 0.7, "low": 0.4, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:46:55", "percent_change": -77.0115, "prev_day_close": 2.17499999701977}, {"option": "SNDK261127P01700000", "bid": 807.8, "bid_size": 5.0, "ask": 821.2, "ask_size": 1.0, "iv": 1.49, "open_interest": 3.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0107, "theta": -0.1195, "rho": -0.0334, "theo": 812.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 850.8, "last_trade_time": "2026-11-05T12:08:29", "percent_change": 0.0, "prev_day_close": 868.799987792969}, {"option": "SNDK261127C01705000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 122.0, "iv": 1.4042, "open_interest": 10.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0001, "vega": 0.05, "theta": -0.152, "rho": 0.0041, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-04T09:40:16", "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "SNDK261127P01705000", "bid": 812.8, "bid_size": 5.0, "ask": 826.2, "ask_size": 1.0, "iv": 1.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0105, "theta": -0.1183, "rho": -0.0334, "theo": 817.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.7, "last_trade_time": "2026-10-14T12:38:47", "percent_change": 0.0, "prev_day_close": 873.699981689453}, {"option": "SNDK261127C01710000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.3219, "open_interest": 3.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0001, "vega": 0.0493, "theta": -0.1502, "rho": 0.0041, "theo": 0.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-10-30T09:41:21", "percent_change": 0.0, "prev_day_close": 4.30000000074506}, {"option": "SNDK261127P01710000", "bid": 817.8, "bid_size": 5.0, "ask": 831.4, "ask_size": 1.0, "iv": 1.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0102, "theta": -0.1171, "rho": -0.0336, "theo": 822.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 515.95, "last_trade_time": "2026-10-30T10:35:43", "percent_change": 0.0, "prev_day_close": 878.949981689453}, {"option": "SNDK261127C01715000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 158.0, "iv": 1.4309, "open_interest": 9.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0001, "vega": 0.0487, "theta": -0.1484, "rho": 0.004, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:52:52", "percent_change": 0.0, "prev_day_close": 4.27499981224537}, {"option": "SNDK261127P01715000", "bid": 822.8, "bid_size": 6.0, "ask": 836.4, "ask_size": 1.0, "iv": 1.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0101, "theta": -0.1159, "rho": -0.0113, "theo": 827.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.51, "last_trade_time": "2026-10-29T11:23:16", "percent_change": 0.0, "prev_day_close": 883.699981689453}, {"option": "SNDK261127C01720000", "bid": 0.2, "bid_size": 2.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.4237, "open_interest": 10.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0001, "vega": 0.048, "theta": -0.1467, "rho": 0.0039, "theo": 0.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-30T14:22:23", "percent_change": 0.0, "prev_day_close": 4.22499980963767}, {"option": "SNDK261127P01720000", "bid": 827.8, "bid_size": 5.0, "ask": 841.4, "ask_size": 1.0, "iv": 1.5121, "open_interest": 2.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0088, "theta": -0.1161, "rho": 0.0, "theo": 832.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 912.8, "last_trade_time": "2026-11-05T15:57:01", "percent_change": 0.0, "prev_day_close": 888.0}, {"option": "SNDK261127C01725000", "bid": 0.05, "bid_size": 5.0, "ask": 5.3, "ask_size": 4.0, "iv": 1.4431, "open_interest": 9.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0001, "vega": 0.0474, "theta": -0.145, "rho": 0.0039, "theo": 0.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T11:26:11", "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "SNDK261127P01725000", "bid": 832.8, "bid_size": 5.0, "ask": 846.2, "ask_size": 1.0, "iv": 1.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0065, "theta": -0.1175, "rho": 0.0, "theo": 837.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 885.0, "last_trade_time": "2026-11-05T11:10:07", "percent_change": 0.0, "prev_day_close": 893.399993896484}, {"option": "SNDK261127C01730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.4296, "open_interest": 3.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0001, "vega": 0.0468, "theta": -0.1433, "rho": 0.0038, "theo": 0.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T14:27:04", "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "SNDK261127P01730000", "bid": 837.8, "bid_size": 5.0, "ask": 851.2, "ask_size": 1.0, "iv": 1.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0042, "theta": -0.1188, "rho": 0.0, "theo": 842.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 898.649993896484}, {"option": "SNDK261127C01735000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 100.0, "iv": 1.443, "open_interest": 4.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0001, "vega": 0.0461, "theta": -0.1417, "rho": 0.0038, "theo": 0.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T10:46:15", "percent_change": 0.0, "prev_day_close": 4.20000009611249}, {"option": "SNDK261127P01735000", "bid": 843.0, "bid_size": 7.0, "ask": 855.6, "ask_size": 7.0, "iv": 1.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0019, "theta": -0.12, "rho": 0.0, "theo": 847.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 903.699981689453}, {"option": "SNDK261127C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 107.0, "iv": 1.1797, "open_interest": 25.0, "volume": 196.0, "delta": 0.0087, "gamma": 0.0001, "vega": 0.0455, "theta": -0.1401, "rho": 0.0037, "theo": 0.5932, "change": -3.575, "open": 1.93, "high": 1.93, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:02:57", "percent_change": -86.6667, "prev_day_close": 4.1249999050051}, {"option": "SNDK261127P01740000", "bid": 847.8, "bid_size": 7.0, "ask": 860.6, "ask_size": 7.0, "iv": 1.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.1211, "rho": 0.0, "theo": 852.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 908.649993896484}, {"option": "SNDK261127C01745000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 86.0, "iv": 1.2389, "open_interest": 14.0, "volume": 3.0, "delta": 0.0085, "gamma": 0.0001, "vega": 0.0449, "theta": -0.1385, "rho": 0.0036, "theo": 0.5847, "change": 0.575, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T13:02:45", "percent_change": 13.9394, "prev_day_close": 4.1249999050051}, {"option": "SNDK261127P01745000", "bid": 853.5, "bid_size": 7.0, "ask": 865.6, "ask_size": 7.0, "iv": 1.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 857.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 630.98, "last_trade_time": "2026-11-03T09:30:48", "percent_change": 0.0, "prev_day_close": 913.399993896484}, {"option": "SNDK261127C01750000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 111.0, "iv": 1.2573, "open_interest": 32.0, "volume": 16.0, "delta": 0.0084, "gamma": 0.0001, "vega": 0.0443, "theta": -0.1369, "rho": 0.0036, "theo": 0.5763, "change": -0.625, "open": 4.9, "high": 4.9, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:47:37", "percent_change": -49.0196, "prev_day_close": 1.27499997615814}, {"option": "SNDK261127P01750000", "bid": 857.9, "bid_size": 7.0, "ask": 870.6, "ask_size": 7.0, "iv": 1.5081, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 862.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 551.58, "last_trade_time": "2026-10-30T10:58:04", "percent_change": 0.0, "prev_day_close": 918.949981689453}, {"option": "SNDK261127C01755000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 43.0, "iv": 1.4712, "open_interest": 4.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0001, "vega": 0.0438, "theta": -0.1354, "rho": 0.0035, "theo": 0.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.28, "last_trade_time": "2026-10-28T12:46:00", "percent_change": 0.0, "prev_day_close": 4.07500019110739}, {"option": "SNDK261127P01755000", "bid": 863.2, "bid_size": 7.0, "ask": 875.6, "ask_size": 7.0, "iv": 1.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 867.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 923.399993896484}, {"option": "SNDK261127C01760000", "bid": 0.35, "bid_size": 1.0, "ask": 0.7, "ask_size": 27.0, "iv": 1.2032, "open_interest": 82.0, "volume": 12.0, "delta": 0.0082, "gamma": 0.0001, "vega": 0.0432, "theta": -0.1339, "rho": 0.0035, "theo": 0.56, "change": -3.585, "open": 0.4, "high": 0.63, "low": 0.4, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:53:43", "percent_change": -87.9755, "prev_day_close": 4.07500019110739}, {"option": "SNDK261127P01760000", "bid": 867.8, "bid_size": 5.0, "ask": 881.2, "ask_size": 1.0, "iv": 1.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 872.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 928.949981689453}, {"option": "SNDK261127C01765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 38.0, "iv": 1.1394, "open_interest": 68.0, "volume": 6.0, "delta": 0.008, "gamma": 0.0001, "vega": 0.0426, "theta": -0.1324, "rho": 0.0034, "theo": 0.5521, "change": -3.425, "open": 0.57, "high": 0.57, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:14:58", "percent_change": -88.3871, "prev_day_close": 3.8749999050051}, {"option": "SNDK261127P01765000", "bid": 872.8, "bid_size": 7.0, "ask": 886.2, "ask_size": 1.0, "iv": 1.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 877.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.0, "last_trade_time": "2026-10-12T11:07:53", "percent_change": 0.0, "prev_day_close": 933.399993896484}, {"option": "SNDK261127C01770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 114.0, "iv": 1.1987, "open_interest": 18.0, "volume": 26.0, "delta": 0.0079, "gamma": 0.0001, "vega": 0.0421, "theta": -0.1309, "rho": 0.0034, "theo": 0.5444, "change": -0.425, "open": 0.68, "high": 0.68, "low": 0.57, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:42:32", "percent_change": -41.4634, "prev_day_close": 1.02500002458692}, {"option": "SNDK261127P01770000", "bid": 877.8, "bid_size": 6.0, "ask": 891.2, "ask_size": 1.0, "iv": 1.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 882.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 938.0}, {"option": "SNDK261127C01775000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 74.0, "iv": 1.2396, "open_interest": 30.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0001, "vega": 0.0415, "theta": -0.1295, "rho": 0.0033, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-05T10:14:41", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "SNDK261127P01775000", "bid": 882.8, "bid_size": 5.0, "ask": 896.2, "ask_size": 1.0, "iv": 1.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 887.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 943.949981689453}, {"option": "SNDK261127C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 118.0, "iv": 1.3436, "open_interest": 223.0, "volume": 1.0, "delta": 0.0077, "gamma": 0.0001, "vega": 0.041, "theta": -0.1281, "rho": 0.0033, "theo": 0.5294, "change": -0.45, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T09:38:43", "percent_change": -15.5172, "prev_day_close": 2.89999990537763}, {"option": "SNDK261127P01780000", "bid": 887.8, "bid_size": 5.0, "ask": 901.2, "ask_size": 1.0, "iv": 1.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 892.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 650.37, "last_trade_time": "2026-11-02T10:48:54", "percent_change": 0.0, "prev_day_close": 948.649993896484}, {"option": "SNDK261127C01785000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.4837, "open_interest": 14.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0001, "vega": 0.0405, "theta": -0.1267, "rho": 0.0032, "theo": 0.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-02T10:57:54", "percent_change": 0.0, "prev_day_close": 3.22500009834766}, {"option": "SNDK261127P01785000", "bid": 892.8, "bid_size": 5.0, "ask": 906.2, "ask_size": 1.0, "iv": 1.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 897.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 953.949981689453}, {"option": "SNDK261127C01790000", "bid": 0.05, "bid_size": 133.0, "ask": 0.8, "ask_size": 112.0, "iv": 1.2014, "open_interest": 30.0, "volume": 1.0, "delta": 0.0075, "gamma": 0.0001, "vega": 0.04, "theta": -0.1253, "rho": 0.0032, "theo": 0.5149, "change": -0.425, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:11:23", "percent_change": -39.5349, "prev_day_close": 1.07500002533197}, {"option": "SNDK261127P01790000", "bid": 897.8, "bid_size": 5.0, "ask": 911.2, "ask_size": 1.0, "iv": 1.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 902.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 958.399993896484}, {"option": "SNDK261127C01795000", "bid": 0.3, "bid_size": 1.0, "ask": 0.65, "ask_size": 43.0, "iv": 1.2197, "open_interest": 29.0, "volume": 23.0, "delta": 0.0074, "gamma": 0.0001, "vega": 0.0395, "theta": -0.124, "rho": 0.0032, "theo": 0.5079, "change": -2.3, "open": 0.45, "high": 0.64, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:45:29", "percent_change": -92.0, "prev_day_close": 2.50000004842877}, {"option": "SNDK261127P01795000", "bid": 902.8, "bid_size": 6.0, "ask": 916.2, "ask_size": 1.0, "iv": 1.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 907.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 491.0, "last_trade_time": "2026-10-15T10:33:38", "percent_change": 0.0, "prev_day_close": 963.649993896484}, {"option": "SNDK261127C01800000", "bid": 0.05, "bid_size": 74.0, "ask": 0.85, "ask_size": 107.0, "iv": 1.2168, "open_interest": 328.0, "volume": 2.0, "delta": 0.0073, "gamma": 0.0001, "vega": 0.039, "theta": -0.1226, "rho": 0.0031, "theo": 0.501, "change": -0.3, "open": 1.32, "high": 1.32, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:55:07", "percent_change": -42.8571, "prev_day_close": 0.700000025331974}, {"option": "SNDK261127P01800000", "bid": 907.8, "bid_size": 8.0, "ask": 921.2, "ask_size": 1.0, "iv": 1.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 912.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 944.73, "last_trade_time": "2026-11-06T09:35:11", "percent_change": 0.0, "prev_day_close": 968.649993896484}, {"option": "SNDK261127C01805000", "bid": 0.1, "bid_size": 70.0, "ask": 0.55, "ask_size": 43.0, "iv": 1.181, "open_interest": 4.0, "volume": 22.0, "delta": 0.0072, "gamma": 0.0001, "vega": 0.0386, "theta": -0.1213, "rho": 0.0031, "theo": 0.4943, "change": -2.475, "open": 0.4, "high": 0.65, "low": 0.4, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:49:57", "percent_change": -81.8182, "prev_day_close": 3.02500000037253}, {"option": "SNDK261127P01805000", "bid": 913.0, "bid_size": 7.0, "ask": 925.6, "ask_size": 7.0, "iv": 1.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 917.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 973.699981689453}, {"option": "SNDK261127C01810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 92.0, "iv": 1.4653, "open_interest": 28.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0001, "vega": 0.0381, "theta": -0.12, "rho": 0.003, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-11-05T12:42:00", "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "SNDK261127P01810000", "bid": 918.0, "bid_size": 7.0, "ask": 930.6, "ask_size": 7.0, "iv": 1.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 922.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.0, "last_trade_time": "2026-10-15T09:31:36", "percent_change": 0.0, "prev_day_close": 978.649993896484}, {"option": "SNDK261127C01815000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 11.0, "iv": 1.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0001, "vega": 0.0376, "theta": -0.1187, "rho": 0.003, "theo": 0.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "SNDK261127P01815000", "bid": 923.0, "bid_size": 1.0, "ask": 936.2, "ask_size": 1.0, "iv": 1.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 927.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 983.699981689453}, {"option": "SNDK261127C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.5171, "open_interest": 85.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0001, "vega": 0.0372, "theta": -0.1175, "rho": 0.0029, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-04T14:07:10", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SNDK261127P01820000", "bid": 928.0, "bid_size": 7.0, "ask": 941.2, "ask_size": 1.0, "iv": 1.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 932.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 988.399993896484}, {"option": "SNDK261127C01825000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 57.0, "iv": 1.5712, "open_interest": 14.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0001, "vega": 0.0367, "theta": -0.1162, "rho": 0.0029, "theo": 0.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-02T10:40:54", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SNDK261127P01825000", "bid": 932.8, "bid_size": 7.0, "ask": 946.2, "ask_size": 1.0, "iv": 1.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 937.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 993.949981689453}, {"option": "SNDK261127C01830000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 38.0, "iv": 1.548, "open_interest": 4.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0001, "vega": 0.0363, "theta": -0.115, "rho": 0.0029, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:16:42", "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "SNDK261127P01830000", "bid": 937.8, "bid_size": 8.0, "ask": 951.2, "ask_size": 1.0, "iv": 1.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 942.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 981.7, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 998.649993896484}, {"option": "SNDK261127C01835000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.5311, "open_interest": 3.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0001, "vega": 0.0359, "theta": -0.1138, "rho": 0.0028, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-10-19T09:56:40", "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "SNDK261127P01835000", "bid": 942.8, "bid_size": 8.0, "ask": 956.2, "ask_size": 1.0, "iv": 1.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 947.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1003.94998168945}, {"option": "SNDK261127C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 64.0, "iv": 1.5221, "open_interest": 31.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0001, "vega": 0.0355, "theta": -0.1126, "rho": 0.0028, "theo": 0.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-10-29T09:31:16", "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "SNDK261127P01840000", "bid": 947.8, "bid_size": 6.0, "ask": 961.1, "ask_size": 1.0, "iv": 1.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 952.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 650.34, "last_trade_time": "2026-10-30T11:28:57", "percent_change": 0.0, "prev_day_close": 1008.64999389648}, {"option": "SNDK261127C01845000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 40.0, "iv": 1.2866, "open_interest": 9.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.035, "theta": -0.1115, "rho": 0.0028, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-11-02T13:01:04", "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "SNDK261127P01845000", "bid": 952.8, "bid_size": 8.0, "ask": 965.7, "ask_size": 1.0, "iv": 1.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 957.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1013.94998168945}, {"option": "SNDK261127C01850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2.0, "iv": 1.2422, "open_interest": 13.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0346, "theta": -0.1103, "rho": 0.0027, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SNDK261127P01850000", "bid": 957.8, "bid_size": 8.0, "ask": 971.1, "ask_size": 3.0, "iv": 1.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 962.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1017.99996948242}, {"option": "SNDK261127C01855000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.5496, "open_interest": 6.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0001, "vega": 0.0342, "theta": -0.1092, "rho": 0.0027, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-13T10:11:06", "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "SNDK261127P01855000", "bid": 962.8, "bid_size": 8.0, "ask": 976.1, "ask_size": 1.0, "iv": 1.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 967.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1023.80001831055}, {"option": "SNDK261127C01860000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.5631, "open_interest": 342.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0001, "vega": 0.0338, "theta": -0.1081, "rho": 0.0026, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T12:06:41", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261127P01860000", "bid": 967.8, "bid_size": 5.0, "ask": 981.2, "ask_size": 1.0, "iv": 1.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 972.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 670.45, "last_trade_time": "2026-10-30T11:28:57", "percent_change": 0.0, "prev_day_close": 1027.99996948242}, {"option": "SNDK261127C01865000", "bid": 0.1, "bid_size": 1.0, "ask": 7.4, "ask_size": 30.0, "iv": 1.6603, "open_interest": 2.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0001, "vega": 0.0335, "theta": -0.107, "rho": 0.0026, "theo": 0.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-26T12:57:20", "percent_change": 0.0, "prev_day_close": 2.77500000037253}, {"option": "SNDK261127P01865000", "bid": 972.8, "bid_size": 5.0, "ask": 986.2, "ask_size": 1.0, "iv": 1.6597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 977.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1033.40002441406}, {"option": "SNDK261127C01870000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 38.0, "iv": 1.6616, "open_interest": 1.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0001, "vega": 0.0331, "theta": -0.1059, "rho": 0.0026, "theo": 0.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-10-19T09:54:25", "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "SNDK261127P01870000", "bid": 977.8, "bid_size": 7.0, "ask": 991.1, "ask_size": 2.0, "iv": 1.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 982.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1038.95001220703}, {"option": "SNDK261127C01875000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 11.0, "iv": 1.6663, "open_interest": 2.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0001, "vega": 0.0327, "theta": -0.1048, "rho": 0.0025, "theo": 0.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-26T09:41:46", "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "SNDK261127P01875000", "bid": 982.8, "bid_size": 6.0, "ask": 996.1, "ask_size": 2.0, "iv": 1.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 987.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1043.25}, {"option": "SNDK261127C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2574, "open_interest": 22.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0001, "vega": 0.0323, "theta": -0.1038, "rho": 0.0025, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNDK261127P01880000", "bid": 987.8, "bid_size": 7.0, "ask": 1000.6, "ask_size": 2.0, "iv": 1.6351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 992.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1048.75}, {"option": "SNDK261127C01885000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 58.0, "iv": 1.6542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0001, "vega": 0.032, "theta": -0.1027, "rho": 0.0025, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "SNDK261127P01885000", "bid": 993.3, "bid_size": 7.0, "ask": 1005.6, "ask_size": 7.0, "iv": 1.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 997.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 767.2, "last_trade_time": "2026-11-03T12:03:35", "percent_change": 0.0, "prev_day_close": 1053.60003662109}, {"option": "SNDK261127C01890000", "bid": 0.15, "bid_size": 52.0, "ask": 0.6, "ask_size": 71.0, "iv": 1.2651, "open_interest": 1.0, "volume": 12.0, "delta": 0.0057, "gamma": 0.0001, "vega": 0.0316, "theta": -0.1017, "rho": 0.0024, "theo": 0.3963, "change": -3.045, "open": 0.05, "high": 0.52, "low": 0.05, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:11:20", "percent_change": -90.2222, "prev_day_close": 3.3749999050051}, {"option": "SNDK261127P01890000", "bid": 998.0, "bid_size": 7.0, "ask": 1010.6, "ask_size": 7.0, "iv": 1.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1002.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1058.70001220703}, {"option": "SNDK261127C01895000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 54.0, "iv": 1.6446, "open_interest": 1.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0001, "vega": 0.0312, "theta": -0.1007, "rho": 0.0024, "theo": 0.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-10-26T12:10:11", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "SNDK261127P01895000", "bid": 1003.0, "bid_size": 7.0, "ask": 1015.6, "ask_size": 7.0, "iv": 1.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1007.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1063.80004882812}, {"option": "SNDK261127C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 114.0, "iv": 1.264, "open_interest": 36.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.0309, "theta": -0.0997, "rho": 0.0024, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T10:17:15", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNDK261127P01900000", "bid": 1008.0, "bid_size": 4.0, "ask": 1020.6, "ask_size": 5.0, "iv": 1.6641, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1012.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1068.65002441406}, {"option": "SNDK261127C01910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.242, "open_interest": 5.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0001, "vega": 0.0302, "theta": -0.0977, "rho": 0.0023, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDK261127P01910000", "bid": 1017.8, "bid_size": 4.0, "ask": 1031.1, "ask_size": 1.0, "iv": 1.704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1022.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1078.90002441406}, {"option": "SNDK261127C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 58.0, "iv": 1.5477, "open_interest": 29.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0001, "vega": 0.0295, "theta": -0.0958, "rho": 0.0023, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-20T10:46:20", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SNDK261127P01920000", "bid": 1028.0, "bid_size": 7.0, "ask": 1040.6, "ask_size": 7.0, "iv": 1.6832, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1032.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1088.75}, {"option": "SNDK261127C01930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 1.2332, "open_interest": 1.0, "volume": 168.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.0288, "theta": -0.094, "rho": 0.0022, "theo": 0.3592, "change": -2.05, "open": 0.05, "high": 0.4, "low": 0.05, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:39:15", "percent_change": -85.4167, "prev_day_close": 2.40000009536743}, {"option": "SNDK261127P01930000", "bid": 1038.1, "bid_size": 7.0, "ask": 1050.6, "ask_size": 7.0, "iv": 1.6974, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1042.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1098.80004882812}, {"option": "SNDK261127C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 115.0, "iv": 1.4773, "open_interest": 248.0, "volume": 7.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0282, "theta": -0.0922, "rho": 0.0022, "theo": 0.3507, "change": -0.105, "open": 0.35, "high": 0.38, "low": 0.23, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:49:57", "percent_change": -22.1053, "prev_day_close": 0.474999994039536}, {"option": "SNDK261127P01940000", "bid": 1048.0, "bid_size": 7.0, "ask": 1060.6, "ask_size": 7.0, "iv": 1.702, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1052.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1108.85003662109}, {"option": "SNDK261127C01950000", "bid": 0.1, "bid_size": 1.0, "ask": 5.2, "ask_size": 55.0, "iv": 1.6524, "open_interest": 7.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0276, "theta": -0.0904, "rho": 0.0021, "theo": 0.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-10-26T14:28:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261127P01950000", "bid": 1058.0, "bid_size": 7.0, "ask": 1070.6, "ask_size": 7.0, "iv": 1.7114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1062.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 857.08, "last_trade_time": "2026-11-02T14:07:13", "percent_change": 0.0, "prev_day_close": 1118.84997558594}, {"option": "SNDK261127C01960000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 11.0, "iv": 1.7147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0, "vega": 0.027, "theta": -0.0887, "rho": 0.002, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "SNDK261127P01960000", "bid": 1067.6, "bid_size": 5.0, "ask": 1081.1, "ask_size": 3.0, "iv": 1.7006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1072.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1128.70001220703}, {"option": "SNDK261127C01970000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 12.0, "iv": 1.6272, "open_interest": 2.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0, "vega": 0.0264, "theta": -0.0871, "rho": 0.002, "theo": 0.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T13:44:50", "percent_change": 0.0, "prev_day_close": 3.47500004805624}, {"option": "SNDK261127P01970000", "bid": 1078.0, "bid_size": 1.0, "ask": 1090.6, "ask_size": 1.0, "iv": 1.73, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1082.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 568.3, "last_trade_time": "2026-10-14T14:57:05", "percent_change": 0.0, "prev_day_close": 1137.90002441406}, {"option": "SNDK261127C01980000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 78.0, "iv": 1.3231, "open_interest": 4.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0, "vega": 0.0258, "theta": -0.0855, "rho": 0.002, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T15:35:23", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SNDK261127P01980000", "bid": 1087.6, "bid_size": 6.0, "ask": 1100.6, "ask_size": 1.0, "iv": 1.7189, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1092.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 855.88, "last_trade_time": "2026-11-02T11:48:26", "percent_change": 0.0, "prev_day_close": 1148.45001220703}, {"option": "SNDK261127C01990000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 113.0, "iv": 1.3481, "open_interest": 13.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0, "vega": 0.0253, "theta": -0.0839, "rho": 0.0019, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T13:23:07", "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "SNDK261127P01990000", "bid": 1098.5, "bid_size": 7.0, "ask": 1110.6, "ask_size": 7.0, "iv": 1.7714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1102.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1158.45001220703}, {"option": "SNDK261127C02000000", "bid": 0.1, "bid_size": 63.0, "ask": 0.4, "ask_size": 42.0, "iv": 1.2951, "open_interest": 99.0, "volume": 3.0, "delta": 0.0044, "gamma": 0.0, "vega": 0.0248, "theta": -0.0824, "rho": 0.0019, "theo": 0.3051, "change": 0.025, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:48:24", "percent_change": 11.1111, "prev_day_close": 0.225000003352761}, {"option": "SNDK261127P02000000", "bid": 1108.0, "bid_size": 7.0, "ask": 1120.6, "ask_size": 7.0, "iv": 1.7574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1112.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1168.95001220703}, {"option": "SNDK261127C02010000", "bid": 0.05, "bid_size": 21.0, "ask": 0.7, "ask_size": 163.0, "iv": 1.3537, "open_interest": 13.0, "volume": 1.0, "delta": 0.0043, "gamma": 0.0, "vega": 0.0243, "theta": -0.0808, "rho": 0.0018, "theo": 0.2982, "change": -1.475, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:58:54", "percent_change": -83.0986, "prev_day_close": 1.77500000037253}, {"option": "SNDK261127P02010000", "bid": 1118.0, "bid_size": 7.0, "ask": 1130.6, "ask_size": 7.0, "iv": 1.7664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1122.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1178.80004882812}, {"option": "SNDK261127C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 100.0, "iv": 1.6308, "open_interest": 1.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0, "vega": 0.0238, "theta": -0.0794, "rho": 0.0018, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:21:57", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261127P02020000", "bid": 1128.0, "bid_size": 7.0, "ask": 1140.6, "ask_size": 7.0, "iv": 1.7754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1132.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1188.95001220703}, {"option": "SNDK261127C02030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 127.0, "iv": 1.6718, "open_interest": 8.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0, "vega": 0.0233, "theta": -0.078, "rho": 0.0017, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:29:53", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261127P02030000", "bid": 1137.6, "bid_size": 4.0, "ask": 1151.2, "ask_size": 1.0, "iv": 1.794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1142.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1198.80004882812}, {"option": "SNDK261127C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 1.7099, "open_interest": 53.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0, "vega": 0.0228, "theta": -0.0766, "rho": 0.0017, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T13:54:34", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SNDK261127P02040000", "bid": 1147.7, "bid_size": 7.0, "ask": 1160.6, "ask_size": 1.0, "iv": 1.7932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1152.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1208.90002441406}, {"option": "SNDK261127C02050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 62.0, "iv": 1.6718, "open_interest": 10.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0, "vega": 0.0224, "theta": -0.0752, "rho": 0.0017, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T12:04:50", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SNDK261127P02050000", "bid": 1157.6, "bid_size": 7.0, "ask": 1170.6, "ask_size": 1.0, "iv": 1.7814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1162.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1218.95001220703}, {"option": "SNDK261127C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 7.0, "iv": 1.8234, "open_interest": 22.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0, "vega": 0.0219, "theta": -0.0739, "rho": 0.0016, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-19T09:44:46", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SNDK261127P02060000", "bid": 1167.6, "bid_size": 8.0, "ask": 1180.6, "ask_size": 2.0, "iv": 1.7901, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1172.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1210.0, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 1228.95001220703}, {"option": "SNDK261127C02070000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 2.0, "iv": 1.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0, "vega": 0.0215, "theta": -0.0726, "rho": 0.0016, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-04T10:21:25", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK261127P02070000", "bid": 1177.6, "bid_size": 6.0, "ask": 1191.1, "ask_size": 4.0, "iv": 1.7988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1182.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1238.54998779297}, {"option": "SNDK261127C02080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 40.0, "iv": 1.6059, "open_interest": 1.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0, "vega": 0.0211, "theta": -0.0713, "rho": 0.0016, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T12:11:20", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK261127P02080000", "bid": 1187.6, "bid_size": 7.0, "ask": 1200.6, "ask_size": 1.0, "iv": 1.8074, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1192.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1248.75}, {"option": "SNDK261127C02090000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 11.0, "iv": 1.8483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0, "vega": 0.0207, "theta": -0.0701, "rho": 0.0015, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK261127P02090000", "bid": 1198.9, "bid_size": 1.0, "ask": 1210.6, "ask_size": 1.0, "iv": 1.8782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1202.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 825.27, "last_trade_time": "2026-10-23T14:03:09", "percent_change": 0.0, "prev_day_close": 1257.89996337891}, {"option": "SNDK261127C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 66.0, "iv": 1.3627, "open_interest": 28.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0, "vega": 0.0203, "theta": -0.0689, "rho": 0.0015, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:11:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDK261127P02100000", "bid": 1208.3, "bid_size": 7.0, "ask": 1220.6, "ask_size": 7.0, "iv": 1.8602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1212.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1268.84997558594}, {"option": "SNDK261127C02110000", "bid": 0.1, "bid_size": 43.0, "ask": 0.4, "ask_size": 42.0, "iv": 1.3693, "open_interest": 11.0, "volume": 12.0, "delta": 0.0034, "gamma": 0.0, "vega": 0.0199, "theta": -0.0677, "rho": 0.0014, "theo": 0.2399, "change": -3.45, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:58:03", "percent_change": -94.5205, "prev_day_close": 3.65000009536743}, {"option": "SNDK261127P02110000", "bid": 1218.5, "bid_size": 7.0, "ask": 1230.6, "ask_size": 7.0, "iv": 1.8781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1222.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 802.9, "last_trade_time": "2026-10-15T09:43:35", "percent_change": 0.0, "prev_day_close": 1278.65002441406}, {"option": "SNDK261127C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 41.0, "iv": 1.6971, "open_interest": 2.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0, "vega": 0.0195, "theta": -0.0665, "rho": 0.0014, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T12:11:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261127P02120000", "bid": 1228.0, "bid_size": 7.0, "ask": 1240.6, "ask_size": 7.0, "iv": 1.8626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1232.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1288.65002441406}, {"option": "SNDK261127C02130000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 11.0, "iv": 1.8808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0, "vega": 0.0191, "theta": -0.0654, "rho": 0.0014, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SNDK261127P02130000", "bid": 1238.0, "bid_size": 1.0, "ask": 1250.6, "ask_size": 1.0, "iv": 1.871, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1242.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1298.95001220703}, {"option": "SNDK261127C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 11.0, "iv": 1.8692, "open_interest": 2.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0, "vega": 0.0187, "theta": -0.0643, "rho": 0.0014, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T12:00:33", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK261127P02140000", "bid": 1247.6, "bid_size": 6.0, "ask": 1260.6, "ask_size": 2.0, "iv": 1.8584, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1252.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1308.90002441406}, {"option": "SNDK261127C02150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 40.0, "iv": 1.7766, "open_interest": 7.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0, "vega": 0.0184, "theta": -0.0632, "rho": 0.0013, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-30T14:57:07", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SNDK261127P02150000", "bid": 1257.6, "bid_size": 5.0, "ask": 1270.6, "ask_size": 1.0, "iv": 1.8667, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1262.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1318.65002441406}, {"option": "SNDK261127C02160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 66.0, "iv": 1.7788, "open_interest": 2.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0, "vega": 0.018, "theta": -0.0622, "rho": 0.0013, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:10:43", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SNDK261127P02160000", "bid": 1267.6, "bid_size": 7.0, "ask": 1280.6, "ask_size": 1.0, "iv": 1.875, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1272.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1328.0}, {"option": "SNDK261127C02170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 41.0, "iv": 1.7642, "open_interest": 6.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0, "vega": 0.0177, "theta": -0.0611, "rho": 0.0013, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:31:40", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SNDK261127P02170000", "bid": 1277.6, "bid_size": 8.0, "ask": 1291.2, "ask_size": 1.0, "iv": 1.8832, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1282.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1338.65002441406}, {"option": "SNDK261127C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 37.0, "iv": 1.8044, "open_interest": 1.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0, "vega": 0.0174, "theta": -0.0601, "rho": 0.0012, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-29T12:28:33", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SNDK261127P02180000", "bid": 1288.0, "bid_size": 2.0, "ask": 1300.6, "ask_size": 2.0, "iv": 1.9127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1292.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1348.95001220703}, {"option": "SNDK261127C02190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 65.0, "iv": 1.7614, "open_interest": 2.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0, "vega": 0.017, "theta": -0.0592, "rho": 0.0012, "theo": 0.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-10-19T12:09:51", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261127P02190000", "bid": 1297.6, "bid_size": 9.0, "ask": 1310.6, "ask_size": 2.0, "iv": 1.8996, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1302.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1358.90002441406}, {"option": "SNDK261127C02200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 1.4132, "open_interest": 9.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0167, "theta": -0.0582, "rho": 0.0012, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SNDK261127P02200000", "bid": 1307.6, "bid_size": 5.0, "ask": 1320.6, "ask_size": 3.0, "iv": 1.9078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1312.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1368.0}, {"option": "SNDK261127C02210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 61.0, "iv": 1.8371, "open_interest": 4.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0164, "theta": -0.0572, "rho": 0.0012, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-10-19T12:08:40", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261127P02210000", "bid": 1317.6, "bid_size": 8.0, "ask": 1330.7, "ask_size": 9.0, "iv": 1.9158, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1322.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1378.40002441406}, {"option": "SNDK261127C02220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 20.0, "iv": 1.9513, "open_interest": 3.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0161, "theta": -0.0563, "rho": 0.0012, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-23T11:47:08", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261127P02220000", "bid": 1329.1, "bid_size": 1.0, "ask": 1340.6, "ask_size": 1.0, "iv": 1.9968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1332.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1388.95001220703}, {"option": "SNDK261127C02230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 40.0, "iv": 1.6584, "open_interest": 16.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0158, "theta": -0.0554, "rho": 0.0011, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T15:02:21", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261127P02230000", "bid": 1338.0, "bid_size": 4.0, "ask": 1350.6, "ask_size": 3.0, "iv": 1.9532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1342.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1398.80004882812}, {"option": "SNDK261127C02240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.8642, "open_interest": 1.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0155, "theta": -0.0546, "rho": 0.0011, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK261127P02240000", "bid": 1347.6, "bid_size": 10.0, "ask": 1361.2, "ask_size": 1.0, "iv": 2.0132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1352.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1408.0}, {"option": "SNDK261127C02250000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 5.0, "iv": 1.9238, "open_interest": 1.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0153, "theta": -0.0537, "rho": 0.0011, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-10-13T10:20:56", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK261127P02250000", "bid": 1357.6, "bid_size": 8.0, "ask": 1370.6, "ask_size": 1.0, "iv": 1.9478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1362.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1418.65002441406}, {"option": "SNDK261127C02260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 90.0, "iv": 1.8788, "open_interest": 5.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.015, "theta": -0.0528, "rho": 0.0011, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T10:23:05", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK261127P02260000", "bid": 1367.6, "bid_size": 9.0, "ask": 1380.6, "ask_size": 2.0, "iv": 1.9557, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1372.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1428.90002441406}, {"option": "SNDK261127C02270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 45.0, "iv": 1.6852, "open_interest": 8.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.0147, "theta": -0.052, "rho": 0.001, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:39:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261127P02270000", "bid": 1378.0, "bid_size": 5.0, "ask": 1390.6, "ask_size": 3.0, "iv": 1.9849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1382.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1438.95001220703}, {"option": "SNDK261127C02280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.8931, "open_interest": 4.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0145, "theta": -0.0512, "rho": 0.001, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T09:55:51", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261127P02280000", "bid": 1387.6, "bid_size": 9.0, "ask": 1400.6, "ask_size": 1.0, "iv": 1.9714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1392.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1448.5}, {"option": "SNDK261127C02290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 96.0, "iv": 1.7594, "open_interest": 6.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0142, "theta": -0.0504, "rho": 0.001, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-03T10:29:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDK261127P02290000", "bid": 1398.0, "bid_size": 7.0, "ask": 1410.6, "ask_size": 7.0, "iv": 2.0006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1402.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1458.0}, {"option": "SNDK261127C02300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.3766, "open_interest": 44.0, "volume": 1.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.014, "theta": -0.0496, "rho": 0.001, "theo": 0.1649, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:37:39", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "SNDK261127P02300000", "bid": 1408.3, "bid_size": 7.0, "ask": 1420.6, "ask_size": 7.0, "iv": 2.0238, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1412.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1468.65002441406}, {"option": "SNDK261127C02310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 118.0, "iv": 1.9144, "open_interest": 2.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0137, "theta": -0.0488, "rho": 0.001, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:06:49", "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "SNDK261127P02310000", "bid": 1418.0, "bid_size": 7.0, "ask": 1430.6, "ask_size": 7.0, "iv": 2.0161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1422.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1478.80004882812}, {"option": "SNDK261127C02320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 82.0, "iv": 1.9214, "open_interest": 2.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0135, "theta": -0.0481, "rho": 0.001, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T12:13:45", "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "SNDK261127P02320000", "bid": 1428.0, "bid_size": 1.0, "ask": 1440.6, "ask_size": 1.0, "iv": 2.0238, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1432.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1488.40002441406}, {"option": "SNDK261127C02330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 66.0, "iv": 2.0329, "open_interest": 9.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0133, "theta": -0.0474, "rho": 0.0009, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-03T14:16:15", "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "SNDK261127P02330000", "bid": 1439.5, "bid_size": 1.0, "ask": 1450.6, "ask_size": 1.0, "iv": 2.1014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1442.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1498.75}, {"option": "SNDK261127C02340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 70.0, "iv": 2.0401, "open_interest": 32.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0131, "theta": -0.0466, "rho": 0.0009, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T14:31:10", "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "SNDK261127P02340000", "bid": 1447.6, "bid_size": 7.0, "ask": 1460.6, "ask_size": 1.0, "iv": 2.0176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1452.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1508.65002441406}, {"option": "SNDK261127C02350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.9422, "open_interest": 46.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0128, "theta": -0.0459, "rho": 0.0009, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T14:40:55", "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "SNDK261127P02350000", "bid": 1457.7, "bid_size": 3.0, "ask": 1470.6, "ask_size": 3.0, "iv": 2.0306, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1462.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1518.95001220703}, {"option": "SNDK261127C02360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 76.0, "iv": 2.0543, "open_interest": 41.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0126, "theta": -0.0452, "rho": 0.0009, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T14:32:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261127P02360000", "bid": 1467.6, "bid_size": 7.0, "ask": 1480.6, "ask_size": 2.0, "iv": 2.0327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1472.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1528.15002441406}, {"option": "SNDK261127C02370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.9559, "open_interest": 16.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0124, "theta": -0.0446, "rho": 0.0009, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-03T14:33:50", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261127P02370000", "bid": 1477.6, "bid_size": 8.0, "ask": 1490.6, "ask_size": 4.0, "iv": 2.0402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1482.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1538.0}, {"option": "SNDK261127C02380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 49.0, "iv": 1.4203, "open_interest": 51.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0122, "theta": -0.0439, "rho": 0.0008, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:00:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNDK261127P02380000", "bid": 1487.6, "bid_size": 10.0, "ask": 1500.6, "ask_size": 2.0, "iv": 2.0476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1492.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1548.65002441406}, {"option": "SNDK261127C02390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.4256, "open_interest": 3.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.012, "theta": -0.0432, "rho": 0.0008, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:58:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNDK261127P02390000", "bid": 1498.0, "bid_size": 7.0, "ask": 1510.6, "ask_size": 7.0, "iv": 2.0766, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1502.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1558.40002441406}, {"option": "SNDK261127C02400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 75.0, "iv": 1.96, "open_interest": 3.0, "volume": 1.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0118, "theta": -0.0426, "rho": 0.0008, "theo": 0.1375, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:48:23", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "SNDK261127P02400000", "bid": 1508.0, "bid_size": 7.0, "ask": 1520.6, "ask_size": 7.0, "iv": 2.0841, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1512.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1568.90002441406}, {"option": "SNDK261127C02410000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 114.0, "iv": 2.0811, "open_interest": 7.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0116, "theta": -0.042, "rho": 0.0008, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T10:45:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNDK261127P02410000", "bid": 1518.0, "bid_size": 7.0, "ask": 1530.6, "ask_size": 7.0, "iv": 2.0914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1522.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1578.95001220703}, {"option": "SNDK261127C02420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.9895, "open_interest": 4.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0114, "theta": -0.0414, "rho": 0.0008, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T15:56:15", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261127P02420000", "bid": 1527.6, "bid_size": 10.0, "ask": 1541.1, "ask_size": 1.0, "iv": 2.1246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1532.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1588.40002441406}, {"option": "SNDK261127C02430000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 19.0, "iv": 2.1031, "open_interest": 38.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0112, "theta": -0.0408, "rho": 0.0008, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-03T12:57:10", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261127P02430000", "bid": 1537.6, "bid_size": 6.0, "ask": 1550.6, "ask_size": 1.0, "iv": 2.0845, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1542.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1213.1, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1598.20001220703}, {"option": "SNDK261127C02440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.5674, "open_interest": 28.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.011, "theta": -0.0402, "rho": 0.0008, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:33:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SNDK261127P02440000", "bid": 1548.0, "bid_size": 1.0, "ask": 1560.6, "ask_size": 1.0, "iv": 2.1134, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1552.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1608.0}, {"option": "SNDK261127C02450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.573, "open_interest": 34.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0108, "theta": -0.0396, "rho": 0.0007, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:33:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SNDK261127P02450000", "bid": 1557.6, "bid_size": 8.0, "ask": 1570.6, "ask_size": 1.0, "iv": 2.099, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1562.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1618.5}, {"option": "SNDK261127C02460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 40.0, "iv": 2.1234, "open_interest": 7.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0107, "theta": -0.039, "rho": 0.0007, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-03T11:08:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261127P02460000", "bid": 1568.0, "bid_size": 1.0, "ask": 1580.6, "ask_size": 1.0, "iv": 2.1279, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1572.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1628.65002441406}, {"option": "SNDK261127C02470000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 16.0, "iv": 2.1302, "open_interest": 71.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0105, "theta": -0.0385, "rho": 0.0007, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-03T11:19:09", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261127P02470000", "bid": 1578.0, "bid_size": 1.0, "ask": 1590.6, "ask_size": 1.0, "iv": 2.1351, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1582.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1638.30004882812}, {"option": "SNDK261127C02480000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 16.0, "iv": 2.1369, "open_interest": 24.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0103, "theta": -0.0379, "rho": 0.0007, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:56:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SNDK261127P02480000", "bid": 1588.0, "bid_size": 1.0, "ask": 1601.2, "ask_size": 1.0, "iv": 2.1422, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1592.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1648.0}, {"option": "SNDK261127C02490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.5463, "open_interest": 22.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0102, "theta": -0.0374, "rho": 0.0007, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:32:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK261127P02490000", "bid": 1597.6, "bid_size": 9.0, "ask": 1611.2, "ask_size": 2.0, "iv": 2.1546, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1602.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1658.95001220703}, {"option": "SNDK261127C02500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8.0, "iv": 1.5318, "open_interest": 33.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.01, "theta": -0.0368, "rho": 0.0007, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:32:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK261127P02500000", "bid": 1608.0, "bid_size": 7.0, "ask": 1620.6, "ask_size": 7.0, "iv": 2.1565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1612.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1668.80004882812}, {"option": "SNDK261127C02510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 1.537, "open_interest": 171.0, "volume": 4.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0098, "theta": -0.0363, "rho": 0.0007, "theo": 0.1138, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:57:41", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "SNDK261127P02510000", "bid": 1618.0, "bid_size": 7.0, "ask": 1630.6, "ask_size": 7.0, "iv": 2.1635, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 1622.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1678.85003662109}, {"option": "SNDK261204C00410000", "bid": 472.0, "bid_size": 2.0, "ask": 484.8, "ask_size": 1.0, "iv": 1.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.0562, "theta": -0.0716, "rho": 0.2955, "theo": 479.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 428.050003051758}, {"option": "SNDK261204P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 98.0, "iv": 1.2705, "open_interest": 124.0, "volume": 154.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.0562, "theta": -0.145, "rho": -0.0062, "theo": 1.0233, "change": -3.75, "open": 1.15, "high": 1.19, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:55:30", "percent_change": -80.6452, "prev_day_close": 4.64999997615814}, {"option": "SNDK261204C00420000", "bid": 462.2, "bid_size": 5.0, "ask": 474.9, "ask_size": 1.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0001, "vega": 0.0624, "theta": -0.0872, "rho": 0.3021, "theo": 469.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 418.949996948242}, {"option": "SNDK261204P00420000", "bid": 0.2, "bid_size": 154.0, "ask": 2.25, "ask_size": 98.0, "iv": 1.3435, "open_interest": 1.0, "volume": 73.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.0624, "theta": -0.1591, "rho": -0.007, "theo": 1.1526, "change": -6.1, "open": 1.05, "high": 1.1, "low": 1.05, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:55:35", "percent_change": -84.7222, "prev_day_close": 7.20000004768372}, {"option": "SNDK261204C00430000", "bid": 452.3, "bid_size": 5.0, "ask": 465.1, "ask_size": 1.0, "iv": 1.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.069, "theta": -0.1038, "rho": 0.3085, "theo": 459.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.75}, {"option": "SNDK261204P00430000", "bid": 0.35, "bid_size": 30.0, "ask": 3.0, "ask_size": 19.0, "iv": 1.3669, "open_interest": 3.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0001, "vega": 0.069, "theta": -0.1742, "rho": -0.0079, "theo": 1.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-11-06T13:26:39", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SNDK261204C00440000", "bid": 442.6, "bid_size": 5.0, "ask": 455.3, "ask_size": 1.0, "iv": 1.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0001, "vega": 0.0761, "theta": -0.1214, "rho": 0.3149, "theo": 449.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.050003051758}, {"option": "SNDK261204P00440000", "bid": 0.5, "bid_size": 48.0, "ask": 4.8, "ask_size": 42.0, "iv": 1.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0001, "vega": 0.0763, "theta": -0.1903, "rho": -0.0089, "theo": 1.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "SNDK261204C00450000", "bid": 432.8, "bid_size": 5.0, "ask": 445.5, "ask_size": 1.0, "iv": 1.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0001, "vega": 0.0838, "theta": -0.1401, "rho": 0.3212, "theo": 439.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 390.850006103516}, {"option": "SNDK261204P00450000", "bid": 1.05, "bid_size": 43.0, "ask": 2.4, "ask_size": 102.0, "iv": 1.2952, "open_interest": 3.0, "volume": 104.0, "delta": -0.0143, "gamma": 0.0001, "vega": 0.084, "theta": -0.2075, "rho": -0.0098, "theo": 1.6294, "change": -5.4, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:55:30", "percent_change": -77.6978, "prev_day_close": 6.95000004768372}, {"option": "SNDK261204C00460000", "bid": 423.0, "bid_size": 5.0, "ask": 435.8, "ask_size": 1.0, "iv": 1.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0001, "vega": 0.0923, "theta": -0.1599, "rho": 0.3273, "theo": 430.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.899993896484}, {"option": "SNDK261204P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.3312, "open_interest": 117.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0001, "vega": 0.0924, "theta": -0.2259, "rho": -0.011, "theo": 1.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.18, "last_trade_time": "2026-11-06T14:01:03", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SNDK261204C00470000", "bid": 413.3, "bid_size": 5.0, "ask": 426.0, "ask_size": 1.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0001, "vega": 0.1014, "theta": -0.1809, "rho": 0.3333, "theo": 420.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.899993896484}, {"option": "SNDK261204P00470000", "bid": 1.3, "bid_size": 19.0, "ask": 2.85, "ask_size": 26.0, "iv": 1.2573, "open_interest": 3.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0001, "vega": 0.1014, "theta": -0.2454, "rho": -0.0123, "theo": 2.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-06T13:35:05", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SNDK261204C00480000", "bid": 403.5, "bid_size": 5.0, "ask": 416.3, "ask_size": 1.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0002, "vega": 0.111, "theta": -0.2031, "rho": 0.3392, "theo": 410.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.850006103516}, {"option": "SNDK261204P00480000", "bid": 1.3, "bid_size": 127.0, "ask": 2.9, "ask_size": 120.0, "iv": 1.2227, "open_interest": 24.0, "volume": 1.0, "delta": -0.0198, "gamma": 0.0002, "vega": 0.111, "theta": -0.2661, "rho": -0.0137, "theo": 2.2711, "change": -6.05, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:12:38", "percent_change": -66.8508, "prev_day_close": 9.05000019073486}, {"option": "SNDK261204C00490000", "bid": 393.8, "bid_size": 7.0, "ask": 406.1, "ask_size": 6.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0002, "vega": 0.1213, "theta": -0.2266, "rho": 0.345, "theo": 400.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.300003051758}, {"option": "SNDK261204P00490000", "bid": 1.85, "bid_size": 35.0, "ask": 3.0, "ask_size": 17.0, "iv": 1.2153, "open_interest": 65.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0002, "vega": 0.1216, "theta": -0.2881, "rho": -0.015, "theo": 2.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T13:43:45", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SNDK261204C00500000", "bid": 384.2, "bid_size": 3.0, "ask": 397.0, "ask_size": 1.0, "iv": 1.1673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0002, "vega": 0.1325, "theta": -0.2515, "rho": 0.3506, "theo": 391.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.299987792969}, {"option": "SNDK261204P00500000", "bid": 2.0, "bid_size": 14.0, "ask": 3.5, "ask_size": 16.0, "iv": 1.205, "open_interest": 60.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0002, "vega": 0.1327, "theta": -0.3115, "rho": -0.0167, "theo": 2.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T13:27:02", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SNDK261204C00510000", "bid": 374.5, "bid_size": 3.0, "ask": 387.3, "ask_size": 1.0, "iv": 1.1537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0002, "vega": 0.1446, "theta": -0.2778, "rho": 0.356, "theo": 381.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.25}, {"option": "SNDK261204P00510000", "bid": 2.45, "bid_size": 14.0, "ask": 4.1, "ask_size": 51.0, "iv": 1.2063, "open_interest": 5.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0002, "vega": 0.1447, "theta": -0.3363, "rho": -0.0186, "theo": 3.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.26, "last_trade_time": "2026-11-06T13:42:10", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SNDK261204C00520000", "bid": 365.0, "bid_size": 3.0, "ask": 377.7, "ask_size": 1.0, "iv": 1.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0002, "vega": 0.1574, "theta": -0.3056, "rho": 0.3612, "theo": 371.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.200012207031}, {"option": "SNDK261204P00520000", "bid": 2.25, "bid_size": 84.0, "ask": 3.8, "ask_size": 6.0, "iv": 1.1526, "open_interest": 3.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0002, "vega": 0.1575, "theta": -0.3626, "rho": -0.0207, "theo": 3.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T12:25:56", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SNDK261204C00530000", "bid": 355.4, "bid_size": 3.0, "ask": 368.2, "ask_size": 2.0, "iv": 1.1411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0003, "vega": 0.171, "theta": -0.3349, "rho": 0.3662, "theo": 362.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "SNDK261204P00530000", "bid": 2.5, "bid_size": 97.0, "ask": 4.8, "ask_size": 83.0, "iv": 1.1573, "open_interest": 9.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0003, "vega": 0.1714, "theta": -0.3905, "rho": -0.0225, "theo": 3.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T14:25:21", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SNDK261204C00540000", "bid": 345.9, "bid_size": 7.0, "ask": 358.3, "ask_size": 6.0, "iv": 1.1218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0003, "vega": 0.1856, "theta": -0.3658, "rho": 0.371, "theo": 352.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.149993896484}, {"option": "SNDK261204P00540000", "bid": 1.75, "bid_size": 128.0, "ask": 6.9, "ask_size": 95.0, "iv": 1.1595, "open_interest": 1.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0003, "vega": 0.1858, "theta": -0.42, "rho": -0.025, "theo": 4.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T09:41:56", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "SNDK261204C00550000", "bid": 336.5, "bid_size": 7.0, "ask": 348.8, "ask_size": 6.0, "iv": 1.1153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0003, "vega": 0.2014, "theta": -0.3984, "rho": 0.3756, "theo": 343.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.449996948242}, {"option": "SNDK261204P00550000", "bid": 4.0, "bid_size": 14.0, "ask": 6.9, "ask_size": 56.0, "iv": 1.179, "open_interest": 0.0, "volume": 6.0, "delta": -0.0404, "gamma": 0.0003, "vega": 0.2015, "theta": -0.4512, "rho": -0.0278, "theo": 4.7668, "change": -11.66, "open": 5.6, "high": 5.79, "low": 5.6, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-09T11:38:09", "percent_change": -66.8195, "prev_day_close": 17.4500002861023}, {"option": "SNDK261204C00560000", "bid": 327.0, "bid_size": 7.0, "ask": 339.4, "ask_size": 6.0, "iv": 1.1061, "open_interest": 11.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0004, "vega": 0.2179, "theta": -0.4328, "rho": 0.3799, "theo": 333.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.71, "last_trade_time": "2026-11-05T14:53:46", "percent_change": 0.0, "prev_day_close": 290.25}, {"option": "SNDK261204P00560000", "bid": 4.5, "bid_size": 104.0, "ask": 6.0, "ask_size": 114.0, "iv": 1.1327, "open_interest": 71.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0004, "vega": 0.218, "theta": -0.484, "rho": -0.0308, "theo": 5.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-06T13:31:13", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "SNDK261204C00570000", "bid": 317.6, "bid_size": 7.0, "ask": 330.1, "ask_size": 6.0, "iv": 1.0991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0004, "vega": 0.2353, "theta": -0.4689, "rho": 0.3839, "theo": 324.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.949996948242}, {"option": "SNDK261204P00570000", "bid": 5.2, "bid_size": 109.0, "ask": 6.7, "ask_size": 117.0, "iv": 1.127, "open_interest": 102.0, "volume": 2.0, "delta": -0.0491, "gamma": 0.0004, "vega": 0.2359, "theta": -0.5187, "rho": -0.0333, "theo": 5.8612, "change": -12.28, "open": 8.45, "high": 8.45, "low": 5.82, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-09T15:10:36", "percent_change": -67.8453, "prev_day_close": 18.1000003814697}, {"option": "SNDK261204C00580000", "bid": 308.3, "bid_size": 7.0, "ask": 320.8, "ask_size": 6.0, "iv": 1.0917, "open_interest": 10.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0004, "vega": 0.2539, "theta": -0.5067, "rho": 0.3876, "theo": 315.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.0, "last_trade_time": "2026-11-05T10:38:07", "percent_change": 0.0, "prev_day_close": 273.350006103516}, {"option": "SNDK261204P00580000", "bid": 5.2, "bid_size": 131.0, "ask": 8.1, "ask_size": 134.0, "iv": 1.1187, "open_interest": 54.0, "volume": 10.0, "delta": -0.054, "gamma": 0.0004, "vega": 0.2542, "theta": -0.5552, "rho": -0.0368, "theo": 6.4943, "change": -11.42, "open": 8.1, "high": 8.1, "low": 8.08, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-11-09T10:31:31", "percent_change": -58.5641, "prev_day_close": 19.5}, {"option": "SNDK261204C00590000", "bid": 299.0, "bid_size": 7.0, "ask": 311.5, "ask_size": 6.0, "iv": 1.0819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0005, "vega": 0.2737, "theta": -0.5463, "rho": 0.391, "theo": 305.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.800003051758}, {"option": "SNDK261204P00590000", "bid": 6.6, "bid_size": 79.0, "ask": 8.1, "ask_size": 121.0, "iv": 1.1081, "open_interest": 15.0, "volume": 3.0, "delta": -0.0593, "gamma": 0.0005, "vega": 0.2739, "theta": -0.5933, "rho": -0.0406, "theo": 7.1913, "change": -12.57, "open": 8.54, "high": 8.54, "low": 7.98, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-09T11:41:52", "percent_change": -61.1679, "prev_day_close": 20.5500001907349}, {"option": "SNDK261204C00600000", "bid": 289.8, "bid_size": 7.0, "ask": 302.3, "ask_size": 6.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0005, "vega": 0.2943, "theta": -0.5876, "rho": 0.394, "theo": 296.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.150001525879}, {"option": "SNDK261204P00600000", "bid": 7.3, "bid_size": 83.0, "ask": 9.5, "ask_size": 136.0, "iv": 1.1074, "open_interest": 29.0, "volume": 30.0, "delta": -0.0651, "gamma": 0.0005, "vega": 0.2944, "theta": -0.6331, "rho": -0.0448, "theo": 7.9585, "change": -14.13, "open": 13.7, "high": 13.7, "low": 8.25, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-11-09T13:16:40", "percent_change": -62.9399, "prev_day_close": 22.4499998092651}, {"option": "SNDK261204C00610000", "bid": 280.7, "bid_size": 7.0, "ask": 293.2, "ask_size": 6.0, "iv": 1.0663, "open_interest": 1.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0005, "vega": 0.3156, "theta": -0.6305, "rho": 0.3967, "theo": 287.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.6, "last_trade_time": "2026-11-05T11:11:54", "percent_change": 0.0, "prev_day_close": 247.900001525879}, {"option": "SNDK261204P00610000", "bid": 8.0, "bid_size": 26.0, "ask": 14.0, "ask_size": 171.0, "iv": 1.1496, "open_interest": 25.0, "volume": 3.0, "delta": -0.0713, "gamma": 0.0005, "vega": 0.3164, "theta": -0.6747, "rho": -0.0483, "theo": 8.8029, "change": -15.1, "open": 11.37, "high": 11.37, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T15:17:03", "percent_change": -63.8478, "prev_day_close": 23.6499996185303}, {"option": "SNDK261204C00620000", "bid": 271.7, "bid_size": 7.0, "ask": 283.4, "ask_size": 6.0, "iv": 1.0475, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0006, "vega": 0.3382, "theta": -0.675, "rho": 0.399, "theo": 278.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.599998474121}, {"option": "SNDK261204P00620000", "bid": 8.6, "bid_size": 106.0, "ask": 14.1, "ask_size": 215.0, "iv": 1.1207, "open_interest": 53.0, "volume": 14.0, "delta": -0.0781, "gamma": 0.0006, "vega": 0.3386, "theta": -0.7178, "rho": -0.0532, "theo": 9.7282, "change": -14.8, "open": 13.87, "high": 13.98, "low": 10.3, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T13:27:09", "percent_change": -58.9641, "prev_day_close": 25.0999994277954}, {"option": "SNDK261204C00630000", "bid": 262.7, "bid_size": 7.0, "ask": 274.0, "ask_size": 6.0, "iv": 1.0336, "open_interest": 13.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0006, "vega": 0.3619, "theta": -0.721, "rho": 0.4008, "theo": 269.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.1, "last_trade_time": "2026-11-05T09:42:40", "percent_change": 0.0, "prev_day_close": 231.25}, {"option": "SNDK261204P00630000", "bid": 9.0, "bid_size": 176.0, "ask": 15.0, "ask_size": 166.0, "iv": 1.0996, "open_interest": 58.0, "volume": 4.0, "delta": -0.0853, "gamma": 0.0006, "vega": 0.3622, "theta": -0.7624, "rho": -0.0584, "theo": 10.7407, "change": -13.0, "open": 19.85, "high": 19.85, "low": 13.3, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T10:18:50", "percent_change": -48.3271, "prev_day_close": 26.8999996185303}, {"option": "SNDK261204C00640000", "bid": 252.8, "bid_size": 7.0, "ask": 266.0, "ask_size": 6.0, "iv": 1.0251, "open_interest": 1.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0007, "vega": 0.3862, "theta": -0.7683, "rho": 0.4023, "theo": 260.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.43, "last_trade_time": "2026-11-03T10:29:40", "percent_change": 0.0, "prev_day_close": 222.849998474121}, {"option": "SNDK261204P00640000", "bid": 10.7, "bid_size": 97.0, "ask": 15.0, "ask_size": 152.0, "iv": 1.0829, "open_interest": 101.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0007, "vega": 0.3865, "theta": -0.8082, "rho": -0.064, "theo": 11.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.56, "last_trade_time": "2026-11-06T15:57:01", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "SNDK261204C00650000", "bid": 244.0, "bid_size": 8.0, "ask": 257.6, "ask_size": 6.0, "iv": 1.0234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0007, "vega": 0.4109, "theta": -0.8167, "rho": 0.4034, "theo": 251.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.800003051758}, {"option": "SNDK261204P00650000", "bid": 10.9, "bid_size": 128.0, "ask": 15.2, "ask_size": 170.0, "iv": 1.0492, "open_interest": 67.0, "volume": 1.0, "delta": -0.1014, "gamma": 0.0007, "vega": 0.4118, "theta": -0.8554, "rho": -0.0686, "theo": 13.0569, "change": -16.5, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T11:18:47", "percent_change": -55.0, "prev_day_close": 30.0}, {"option": "SNDK261204C00660000", "bid": 235.4, "bid_size": 9.0, "ask": 248.2, "ask_size": 6.0, "iv": 1.0093, "open_interest": 6.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0008, "vega": 0.4368, "theta": -0.8661, "rho": 0.404, "theo": 243.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.28, "last_trade_time": "2026-11-05T14:53:46", "percent_change": 0.0, "prev_day_close": 207.800003051758}, {"option": "SNDK261204P00660000", "bid": 13.4, "bid_size": 6.0, "ask": 16.2, "ask_size": 98.0, "iv": 1.0516, "open_interest": 108.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0008, "vega": 0.4372, "theta": -0.9034, "rho": -0.0752, "theo": 14.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.7, "last_trade_time": "2026-11-06T12:50:09", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "SNDK261204C00670000", "bid": 226.8, "bid_size": 9.0, "ask": 240.0, "ask_size": 6.0, "iv": 1.0072, "open_interest": 1.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0008, "vega": 0.4634, "theta": -0.9163, "rho": 0.4041, "theo": 234.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.5, "last_trade_time": "2026-11-06T12:54:18", "percent_change": 0.0, "prev_day_close": 199.300003051758}, {"option": "SNDK261204P00670000", "bid": 14.3, "bid_size": 155.0, "ask": 17.6, "ask_size": 159.0, "iv": 1.0379, "open_interest": 72.0, "volume": 13.0, "delta": -0.1197, "gamma": 0.0008, "vega": 0.4637, "theta": -0.9522, "rho": -0.0819, "theo": 15.7952, "change": -19.8, "open": 16.29, "high": 17.0, "low": 14.9, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T15:22:06", "percent_change": -56.5714, "prev_day_close": 35.0}, {"option": "SNDK261204C00680000", "bid": 218.3, "bid_size": 9.0, "ask": 231.5, "ask_size": 6.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0009, "vega": 0.49, "theta": -0.967, "rho": 0.4038, "theo": 226.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.099998474121}, {"option": "SNDK261204P00680000", "bid": 15.2, "bid_size": 133.0, "ask": 18.9, "ask_size": 118.0, "iv": 1.0217, "open_interest": 73.0, "volume": 4.0, "delta": -0.1297, "gamma": 0.0009, "vega": 0.4917, "theta": -1.0016, "rho": -0.0876, "theo": 17.3389, "change": -19.15, "open": 21.91, "high": 21.91, "low": 16.5, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-09T13:33:07", "percent_change": -51.8268, "prev_day_close": 36.9500007629394}, {"option": "SNDK261204C00690000", "bid": 209.8, "bid_size": 7.0, "ask": 222.7, "ask_size": 5.0, "iv": 0.9881, "open_interest": 1.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0009, "vega": 0.5169, "theta": -1.0179, "rho": 0.4031, "theo": 217.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.1, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 184.799995422363}, {"option": "SNDK261204P00690000", "bid": 16.0, "bid_size": 168.0, "ask": 23.2, "ask_size": 239.0, "iv": 1.0323, "open_interest": 114.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0009, "vega": 0.5177, "theta": -1.0512, "rho": -0.0949, "theo": 19.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-11-06T12:50:09", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "SNDK261204C00700000", "bid": 201.7, "bid_size": 134.0, "ask": 214.6, "ask_size": 42.0, "iv": 0.9848, "open_interest": 1.0, "volume": 1.0, "delta": 0.8488, "gamma": 0.001, "vega": 0.5444, "theta": -1.0689, "rho": 0.4018, "theo": 209.7388, "change": 39.15, "open": 216.5, "high": 216.5, "low": 216.5, "tick": "up", "last_trade_price": 216.5, "last_trade_time": "2026-11-09T15:35:26", "percent_change": 22.075, "prev_day_close": 177.349998474121}, {"option": "SNDK261204P00700000", "bid": 19.2, "bid_size": 74.0, "ask": 23.4, "ask_size": 183.0, "iv": 1.0235, "open_interest": 259.0, "volume": 28.0, "delta": -0.1515, "gamma": 0.001, "vega": 0.5449, "theta": -1.1008, "rho": -0.1033, "theo": 20.8057, "change": -20.91, "open": 23.6, "high": 23.6, "low": 19.65, "tick": "up", "last_trade_price": 20.54, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -50.4463, "prev_day_close": 41.4500007629394}, {"option": "SNDK261204C00710000", "bid": 193.6, "bid_size": 61.0, "ask": 206.5, "ask_size": 18.0, "iv": 0.979, "open_interest": 12.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.001, "vega": 0.572, "theta": -1.1195, "rho": 0.3999, "theo": 201.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.0, "last_trade_time": "2026-11-05T14:36:00", "percent_change": 0.0, "prev_day_close": 170.300003051758}, {"option": "SNDK261204P00710000", "bid": 19.6, "bid_size": 184.0, "ask": 27.3, "ask_size": 180.0, "iv": 1.0207, "open_interest": 25.0, "volume": 17.0, "delta": -0.1632, "gamma": 0.001, "vega": 0.5724, "theta": -1.1501, "rho": -0.1116, "theo": 22.7367, "change": -22.55, "open": 27.0, "high": 27.14, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T15:14:36", "percent_change": -51.0759, "prev_day_close": 44.1499996185303}, {"option": "SNDK261204C00720000", "bid": 185.6, "bid_size": 27.0, "ask": 197.2, "ask_size": 7.0, "iv": 0.9615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0011, "vega": 0.5991, "theta": -1.1696, "rho": 0.3978, "theo": 193.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.300003051758}, {"option": "SNDK261204P00720000", "bid": 22.5, "bid_size": 203.0, "ask": 27.3, "ask_size": 189.0, "iv": 1.0037, "open_interest": 331.0, "volume": 2.0, "delta": -0.1755, "gamma": 0.0011, "vega": 0.6007, "theta": -1.1989, "rho": -0.1179, "theo": 24.8104, "change": -22.0, "open": 25.2, "high": 25.3, "low": 25.2, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-09T13:12:29", "percent_change": -46.5116, "prev_day_close": 47.3000011444092}, {"option": "SNDK261204C00730000", "bid": 177.8, "bid_size": 37.0, "ask": 190.8, "ask_size": 10.0, "iv": 0.9682, "open_interest": 1.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0012, "vega": 0.6261, "theta": -1.2188, "rho": 0.3952, "theo": 186.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.0, "last_trade_time": "2026-11-04T09:49:14", "percent_change": 0.0, "prev_day_close": 155.550003051758}, {"option": "SNDK261204P00730000", "bid": 25.1, "bid_size": 83.0, "ask": 28.8, "ask_size": 126.0, "iv": 0.9951, "open_interest": 8.0, "volume": 3.0, "delta": -0.1884, "gamma": 0.0012, "vega": 0.6269, "theta": -1.2469, "rho": -0.1274, "theo": 27.0286, "change": -20.97, "open": 27.82, "high": 28.13, "low": 27.82, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-11-09T13:25:55", "percent_change": -42.7088, "prev_day_close": 49.1000003814697}, {"option": "SNDK261204C00740000", "bid": 170.2, "bid_size": 115.0, "ask": 183.5, "ask_size": 73.0, "iv": 0.9661, "open_interest": 0.0, "volume": 2.0, "delta": 0.7986, "gamma": 0.0012, "vega": 0.6531, "theta": -1.2669, "rho": 0.3919, "theo": 178.4367, "change": 37.0, "open": 186.0, "high": 186.0, "low": 186.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-11-09T15:34:59", "percent_change": 24.8322, "prev_day_close": 149.0}, {"option": "SNDK261204P00740000", "bid": 25.8, "bid_size": 266.0, "ask": 33.4, "ask_size": 229.0, "iv": 0.9938, "open_interest": 13.0, "volume": 6.0, "delta": -0.2018, "gamma": 0.0012, "vega": 0.6537, "theta": -1.2936, "rho": -0.1366, "theo": 29.3927, "change": -24.7, "open": 28.62, "high": 29.0, "low": 28.62, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T13:01:00", "percent_change": -45.9963, "prev_day_close": 53.7000007629394}, {"option": "SNDK261204C00750000", "bid": 162.7, "bid_size": 111.0, "ask": 175.4, "ask_size": 34.0, "iv": 0.9564, "open_interest": 3.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0013, "vega": 0.6794, "theta": -1.3135, "rho": 0.3882, "theo": 170.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.24, "last_trade_time": "2026-11-05T15:00:45", "percent_change": 0.0, "prev_day_close": 141.650001525879}, {"option": "SNDK261204P00750000", "bid": 28.2, "bid_size": 214.0, "ask": 36.9, "ask_size": 242.0, "iv": 0.9945, "open_interest": 278.0, "volume": 7.0, "delta": -0.2157, "gamma": 0.0013, "vega": 0.68, "theta": -1.339, "rho": -0.1468, "theo": 31.9114, "change": -23.7, "open": 33.39, "high": 33.39, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-09T12:01:42", "percent_change": -41.7989, "prev_day_close": 56.7000007629394}, {"option": "SNDK261204C00760000", "bid": 155.4, "bid_size": 163.0, "ask": 167.9, "ask_size": 23.0, "iv": 0.9505, "open_interest": 10.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0013, "vega": 0.7048, "theta": -1.3585, "rho": 0.3842, "theo": 163.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.5, "last_trade_time": "2026-11-05T09:42:40", "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "SNDK261204P00760000", "bid": 29.1, "bid_size": 240.0, "ask": 37.1, "ask_size": 103.0, "iv": 0.9584, "open_interest": 36.0, "volume": 2.0, "delta": -0.2302, "gamma": 0.0013, "vega": 0.7061, "theta": -1.3827, "rho": -0.1543, "theo": 34.5939, "change": -27.49, "open": 34.41, "high": 34.66, "low": 34.41, "tick": "up", "last_trade_price": 34.66, "last_trade_time": "2026-11-09T13:14:23", "percent_change": -44.2317, "prev_day_close": 62.1500015258789}, {"option": "SNDK261204C00770000", "bid": 148.3, "bid_size": 56.0, "ask": 160.9, "ask_size": 9.0, "iv": 0.9474, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0014, "vega": 0.7295, "theta": -1.4014, "rho": 0.3797, "theo": 156.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.400001525879}, {"option": "SNDK261204P00770000", "bid": 32.6, "bid_size": 208.0, "ask": 42.1, "ask_size": 196.0, "iv": 0.9732, "open_interest": 82.0, "volume": 109.0, "delta": -0.2452, "gamma": 0.0014, "vega": 0.7302, "theta": -1.4243, "rho": -0.1656, "theo": 37.4341, "change": -28.55, "open": 37.1, "high": 38.0, "low": 36.7, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T14:12:52", "percent_change": -42.9001, "prev_day_close": 66.5499992370606}, {"option": "SNDK261204C00775000", "bid": 144.8, "bid_size": 91.0, "ask": 157.4, "ask_size": 38.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0014, "vega": 0.7417, "theta": -1.4221, "rho": 0.3772, "theo": 153.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00775000", "bid": 33.9, "bid_size": 294.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.9404, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0014, "vega": 0.7424, "theta": -1.4443, "rho": -0.1705, "theo": 38.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00780000", "bid": 141.3, "bid_size": 82.0, "ask": 153.9, "ask_size": 24.0, "iv": 0.9427, "open_interest": 21.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0014, "vega": 0.7536, "theta": -1.4422, "rho": 0.3746, "theo": 149.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.2, "last_trade_time": "2026-11-06T10:58:24", "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "SNDK261204P00780000", "bid": 37.9, "bid_size": 8.0, "ask": 44.3, "ask_size": 158.0, "iv": 0.9779, "open_interest": 68.0, "volume": 1.0, "delta": -0.2606, "gamma": 0.0014, "vega": 0.7543, "theta": -1.4638, "rho": -0.1758, "theo": 40.4384, "change": -26.45, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-09T10:17:09", "percent_change": -38.0849, "prev_day_close": 69.4499969482422}, {"option": "SNDK261204C00785000", "bid": 137.9, "bid_size": 73.0, "ask": 150.7, "ask_size": 18.0, "iv": 0.9421, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0015, "vega": 0.7652, "theta": -1.4616, "rho": 0.3719, "theo": 146.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00785000", "bid": 38.0, "bid_size": 147.0, "ask": 48.0, "ask_size": 131.0, "iv": 0.9796, "open_interest": 0.0, "volume": 1.0, "delta": -0.2685, "gamma": 0.0015, "vega": 0.7658, "theta": -1.4826, "rho": -0.1813, "theo": 42.0044, "change": 41.64, "open": 41.64, "high": 41.64, "low": 41.64, "tick": "up", "last_trade_price": 41.64, "last_trade_time": "2026-11-09T13:14:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00790000", "bid": 134.5, "bid_size": 99.0, "ask": 147.4, "ask_size": 42.0, "iv": 0.9403, "open_interest": 1.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0015, "vega": 0.7764, "theta": -1.4804, "rho": 0.3692, "theo": 142.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.57, "last_trade_time": "2026-11-05T10:41:13", "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "SNDK261204P00790000", "bid": 41.2, "bid_size": 1.0, "ask": 47.9, "ask_size": 112.0, "iv": 0.9761, "open_interest": 39.0, "volume": 1.0, "delta": -0.2765, "gamma": 0.0015, "vega": 0.7778, "theta": -1.5008, "rho": -0.187, "theo": 43.6131, "change": -28.53, "open": 44.82, "high": 44.82, "low": 44.82, "tick": "down", "last_trade_price": 44.82, "last_trade_time": "2026-11-09T11:36:05", "percent_change": -38.8957, "prev_day_close": 73.3500022888184}, {"option": "SNDK261204C00795000", "bid": 131.2, "bid_size": 97.0, "ask": 144.0, "ask_size": 67.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0015, "vega": 0.7872, "theta": -1.4985, "rho": 0.3664, "theo": 139.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00795000", "bid": 42.0, "bid_size": 11.0, "ask": 51.8, "ask_size": 116.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0015, "vega": 0.7887, "theta": -1.5183, "rho": -0.1896, "theo": 45.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00800000", "bid": 127.9, "bid_size": 146.0, "ask": 140.6, "ask_size": 85.0, "iv": 0.9351, "open_interest": 33.0, "volume": 2.0, "delta": 0.7079, "gamma": 0.0015, "vega": 0.7978, "theta": -1.5159, "rho": 0.3635, "theo": 136.1605, "change": 29.0, "open": 112.1, "high": 140.0, "low": 112.1, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-11-09T09:47:45", "percent_change": 26.1261, "prev_day_close": 111.0}, {"option": "SNDK261204P00800000", "bid": 42.1, "bid_size": 167.0, "ask": 50.2, "ask_size": 181.0, "iv": 0.9488, "open_interest": 123.0, "volume": 115.0, "delta": -0.2928, "gamma": 0.0015, "vega": 0.7988, "theta": -1.535, "rho": -0.1957, "theo": 46.9697, "change": -30.9, "open": 65.77, "high": 65.77, "low": 44.5, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T14:40:28", "percent_change": -40.7115, "prev_day_close": 75.9000015258789}, {"option": "SNDK261204C00805000", "bid": 124.6, "bid_size": 40.0, "ask": 137.6, "ask_size": 20.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0016, "vega": 0.808, "theta": -1.5326, "rho": 0.3605, "theo": 132.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00805000", "bid": 44.4, "bid_size": 202.0, "ask": 54.7, "ask_size": 215.0, "iv": 0.967, "open_interest": 0.0, "volume": 3.0, "delta": -0.3011, "gamma": 0.0016, "vega": 0.8088, "theta": -1.5511, "rho": -0.202, "theo": 48.7103, "change": 51.38, "open": 51.38, "high": 51.38, "low": 51.38, "tick": "up", "last_trade_price": 51.38, "last_trade_time": "2026-11-09T10:38:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00810000", "bid": 121.4, "bid_size": 160.0, "ask": 134.0, "ask_size": 32.0, "iv": 0.9296, "open_interest": 1.0, "volume": 3.0, "delta": 0.6912, "gamma": 0.0016, "vega": 0.8181, "theta": -1.5486, "rho": 0.3573, "theo": 129.7086, "change": 8.08, "open": 113.85, "high": 115.13, "low": 113.85, "tick": "up", "last_trade_price": 115.13, "last_trade_time": "2026-11-09T09:42:45", "percent_change": 7.54787, "prev_day_close": 107.050003051758}, {"option": "SNDK261204P00810000", "bid": 46.4, "bid_size": 170.0, "ask": 55.1, "ask_size": 212.0, "iv": 0.9573, "open_interest": 77.0, "volume": 4.0, "delta": -0.3095, "gamma": 0.0016, "vega": 0.8186, "theta": -1.5664, "rho": -0.2084, "theo": 50.4941, "change": -32.05, "open": 50.84, "high": 50.84, "low": 49.7, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-11-09T13:50:49", "percent_change": -39.2049, "prev_day_close": 81.75}, {"option": "SNDK261204C00815000", "bid": 118.3, "bid_size": 152.0, "ask": 131.0, "ask_size": 71.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0016, "vega": 0.8277, "theta": -1.5638, "rho": 0.354, "theo": 126.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00815000", "bid": 47.6, "bid_size": 209.0, "ask": 59.0, "ask_size": 202.0, "iv": 0.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0016, "vega": 0.8284, "theta": -1.581, "rho": -0.2125, "theo": 52.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00820000", "bid": 115.2, "bid_size": 125.0, "ask": 127.6, "ask_size": 67.0, "iv": 0.925, "open_interest": 27.0, "volume": 10.0, "delta": 0.6742, "gamma": 0.0016, "vega": 0.837, "theta": -1.5781, "rho": 0.3506, "theo": 123.4377, "change": 24.0, "open": 109.9, "high": 123.6, "low": 108.52, "tick": "down", "last_trade_price": 123.3, "last_trade_time": "2026-11-09T10:01:43", "percent_change": 24.1692, "prev_day_close": 99.2999992370606}, {"option": "SNDK261204P00820000", "bid": 49.5, "bid_size": 123.0, "ask": 61.0, "ask_size": 139.0, "iv": 0.962, "open_interest": 382.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0016, "vega": 0.8376, "theta": -1.5948, "rho": -0.2193, "theo": 54.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.39, "last_trade_time": "2026-11-06T15:53:13", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "SNDK261204C00825000", "bid": 112.1, "bid_size": 162.0, "ask": 124.8, "ask_size": 43.0, "iv": 0.9243, "open_interest": 0.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.0016, "vega": 0.8458, "theta": -1.5917, "rho": 0.3472, "theo": 120.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00825000", "bid": 51.4, "bid_size": 60.0, "ask": 63.2, "ask_size": 139.0, "iv": 0.961, "open_interest": 0.0, "volume": 3.0, "delta": -0.3353, "gamma": 0.0017, "vega": 0.8463, "theta": -1.6078, "rho": -0.2253, "theo": 56.1192, "change": 55.96, "open": 55.96, "high": 55.96, "low": 55.96, "tick": "no_change", "last_trade_price": 55.96, "last_trade_time": "2026-11-09T11:20:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00830000", "bid": 109.1, "bid_size": 144.0, "ask": 119.8, "ask_size": 7.0, "iv": 0.9107, "open_interest": 38.0, "volume": 14.0, "delta": 0.6569, "gamma": 0.0017, "vega": 0.8542, "theta": -1.6044, "rho": 0.3437, "theo": 117.3499, "change": 23.28, "open": 102.18, "high": 120.68, "low": 101.64, "tick": "up", "last_trade_price": 120.68, "last_trade_time": "2026-11-09T10:00:25", "percent_change": 23.9014, "prev_day_close": 97.4000015258789}, {"option": "SNDK261204P00830000", "bid": 54.8, "bid_size": 7.0, "ask": 64.6, "ask_size": 157.0, "iv": 0.9636, "open_interest": 156.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0017, "vega": 0.8555, "theta": -1.6199, "rho": -0.2273, "theo": 58.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.71, "last_trade_time": "2026-11-06T15:55:56", "percent_change": 0.0, "prev_day_close": 91.3000030517578}, {"option": "SNDK261204C00835000", "bid": 106.2, "bid_size": 120.0, "ask": 118.6, "ask_size": 56.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": 0.6481, "gamma": 0.0017, "vega": 0.8621, "theta": -1.6164, "rho": 0.3402, "theo": 114.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00835000", "bid": 55.5, "bid_size": 80.0, "ask": 66.8, "ask_size": 154.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0017, "vega": 0.863, "theta": -1.6312, "rho": -0.2339, "theo": 60.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00840000", "bid": 103.9, "bid_size": 168.0, "ask": 115.7, "ask_size": 153.0, "iv": 0.9212, "open_interest": 28.0, "volume": 40.0, "delta": 0.6392, "gamma": 0.0017, "vega": 0.8696, "theta": -1.6274, "rho": 0.3366, "theo": 111.4448, "change": 29.76, "open": 95.97, "high": 120.36, "low": 93.0, "tick": "up", "last_trade_price": 120.36, "last_trade_time": "2026-11-09T12:20:21", "percent_change": 32.8477, "prev_day_close": 90.5999984741211}, {"option": "SNDK261204P00840000", "bid": 57.8, "bid_size": 85.0, "ask": 65.6, "ask_size": 244.0, "iv": 0.9348, "open_interest": 145.0, "volume": 1.0, "delta": -0.3618, "gamma": 0.0017, "vega": 0.8703, "theta": -1.6416, "rho": -0.2406, "theo": 62.1693, "change": -4.33, "open": 90.67, "high": 90.67, "low": 90.67, "tick": "down", "last_trade_price": 90.67, "last_trade_time": "2026-11-09T09:32:27", "percent_change": -4.55789, "prev_day_close": 95.0}, {"option": "SNDK261204C00845000", "bid": 100.4, "bid_size": 181.0, "ask": 112.7, "ask_size": 87.0, "iv": 0.915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0017, "vega": 0.8768, "theta": -1.6376, "rho": 0.3328, "theo": 108.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00845000", "bid": 59.8, "bid_size": 148.0, "ask": 69.9, "ask_size": 150.0, "iv": 0.9445, "open_interest": 0.0, "volume": 2.0, "delta": -0.3708, "gamma": 0.0017, "vega": 0.8773, "theta": -1.6511, "rho": -0.2476, "theo": 64.2758, "change": 83.7, "open": 87.5, "high": 87.5, "low": 83.7, "tick": "down", "last_trade_price": 83.7, "last_trade_time": "2026-11-09T09:38:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00850000", "bid": 98.1, "bid_size": 190.0, "ask": 108.1, "ask_size": 12.0, "iv": 0.906, "open_interest": 36.0, "volume": 44.0, "delta": 0.6213, "gamma": 0.0017, "vega": 0.8835, "theta": -1.6469, "rho": 0.3289, "theo": 105.7265, "change": 20.4, "open": 92.34, "high": 110.0, "low": 90.51, "tick": "no_change", "last_trade_price": 107.0, "last_trade_time": "2026-11-09T15:10:10", "percent_change": 23.5566, "prev_day_close": 86.5999984741211}, {"option": "SNDK261204P00850000", "bid": 63.0, "bid_size": 21.0, "ask": 73.2, "ask_size": 292.0, "iv": 0.9546, "open_interest": 44.0, "volume": 6.0, "delta": -0.3798, "gamma": 0.0018, "vega": 0.884, "theta": -1.6598, "rho": -0.2522, "theo": 66.4287, "change": -33.1, "open": 72.68, "high": 72.68, "low": 65.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -32.7399, "prev_day_close": 101.099998474121}, {"option": "SNDK261204C00855000", "bid": 94.8, "bid_size": 221.0, "ask": 105.4, "ask_size": 7.0, "iv": 0.9016, "open_interest": 0.0, "volume": 61.0, "delta": 0.6123, "gamma": 0.0018, "vega": 0.8898, "theta": -1.6553, "rho": 0.3249, "theo": 102.939, "change": 109.4, "open": 106.8, "high": 109.4, "low": 106.8, "tick": "up", "last_trade_price": 109.4, "last_trade_time": "2026-11-09T11:14:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00855000", "bid": 64.2, "bid_size": 47.0, "ask": 76.1, "ask_size": 279.0, "iv": 0.9506, "open_interest": 0.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.0018, "vega": 0.8902, "theta": -1.6676, "rho": -0.2578, "theo": 68.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00860000", "bid": 92.1, "bid_size": 141.0, "ask": 104.2, "ask_size": 112.0, "iv": 0.9085, "open_interest": 19.0, "volume": 82.0, "delta": 0.6032, "gamma": 0.0018, "vega": 0.8955, "theta": -1.6628, "rho": 0.3209, "theo": 100.1997, "change": 20.5, "open": 88.4, "high": 102.15, "low": 85.87, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-11-09T10:22:29", "percent_change": 25.1534, "prev_day_close": 81.5}, {"option": "SNDK261204P00860000", "bid": 66.5, "bid_size": 122.0, "ask": 78.0, "ask_size": 129.0, "iv": 0.9466, "open_interest": 51.0, "volume": 7.0, "delta": -0.398, "gamma": 0.0018, "vega": 0.8959, "theta": -1.6746, "rho": -0.2641, "theo": 70.8804, "change": -35.3, "open": 69.17, "high": 71.0, "low": 69.17, "tick": "no_change", "last_trade_price": 71.0, "last_trade_time": "2026-11-09T13:09:47", "percent_change": -33.2079, "prev_day_close": 106.299999237061}, {"option": "SNDK261204C00865000", "bid": 89.4, "bid_size": 214.0, "ask": 101.3, "ask_size": 26.0, "iv": 0.9053, "open_interest": 0.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0018, "vega": 0.9008, "theta": -1.6693, "rho": 0.3169, "theo": 97.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00865000", "bid": 68.9, "bid_size": 117.0, "ask": 80.7, "ask_size": 163.0, "iv": 0.9472, "open_interest": 0.0, "volume": 1.0, "delta": -0.4072, "gamma": 0.0018, "vega": 0.9011, "theta": -1.6806, "rho": -0.2704, "theo": 73.178, "change": 70.0, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-09T15:33:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00870000", "bid": 86.8, "bid_size": 245.0, "ask": 98.3, "ask_size": 19.0, "iv": 0.9016, "open_interest": 13.0, "volume": 49.0, "delta": 0.5849, "gamma": 0.0018, "vega": 0.9056, "theta": -1.675, "rho": 0.3129, "theo": 94.8646, "change": 18.76, "open": 78.89, "high": 103.8, "low": 78.89, "tick": "up", "last_trade_price": 95.31, "last_trade_time": "2026-11-09T13:59:42", "percent_change": 24.5069, "prev_day_close": 76.5499992370606}, {"option": "SNDK261204P00870000", "bid": 71.3, "bid_size": 38.0, "ask": 83.0, "ask_size": 219.0, "iv": 0.945, "open_interest": 19.0, "volume": 2.0, "delta": -0.4164, "gamma": 0.0018, "vega": 0.906, "theta": -1.6856, "rho": -0.273, "theo": 75.531, "change": -34.7, "open": 101.1, "high": 101.1, "low": 76.3, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-11-09T13:12:54", "percent_change": -31.2613, "prev_day_close": 111.0}, {"option": "SNDK261204C00875000", "bid": 84.3, "bid_size": 167.0, "ask": 96.1, "ask_size": 37.0, "iv": 0.9024, "open_interest": 0.0, "volume": 2.0, "delta": 0.5756, "gamma": 0.0018, "vega": 0.9099, "theta": -1.6798, "rho": 0.3088, "theo": 92.2684, "change": 92.45, "open": 92.42, "high": 92.45, "low": 92.42, "tick": "up", "last_trade_price": 92.45, "last_trade_time": "2026-11-09T10:13:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00875000", "bid": 73.7, "bid_size": 217.0, "ask": 84.5, "ask_size": 172.0, "iv": 0.938, "open_interest": 0.0, "volume": 7.0, "delta": -0.4257, "gamma": 0.0018, "vega": 0.9102, "theta": -1.6897, "rho": -0.28, "theo": 77.9293, "change": 76.45, "open": 84.11, "high": 84.11, "low": 76.05, "tick": "down", "last_trade_price": 76.45, "last_trade_time": "2026-11-09T13:18:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00880000", "bid": 82.0, "bid_size": 237.0, "ask": 93.7, "ask_size": 158.0, "iv": 0.9026, "open_interest": 73.0, "volume": 27.0, "delta": 0.5664, "gamma": 0.0018, "vega": 0.9137, "theta": -1.6836, "rho": 0.3047, "theo": 89.72, "change": 16.55, "open": 84.99, "high": 100.5, "low": 84.99, "tick": "up", "last_trade_price": 89.5, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 22.6868, "prev_day_close": 72.9500007629394}, {"option": "SNDK261204P00880000", "bid": 77.0, "bid_size": 55.0, "ask": 84.5, "ask_size": 197.0, "iv": 0.9272, "open_interest": 26.0, "volume": 4.0, "delta": -0.4349, "gamma": 0.0018, "vega": 0.914, "theta": -1.6929, "rho": -0.2873, "theo": 80.3729, "change": -36.2, "open": 78.8, "high": 80.5, "low": 78.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-11-09T14:46:55", "percent_change": -31.0197, "prev_day_close": 116.700000762939}, {"option": "SNDK261204C00885000", "bid": 80.3, "bid_size": 245.0, "ask": 90.1, "ask_size": 7.0, "iv": 0.8991, "open_interest": 0.0, "volume": 27.0, "delta": 0.5572, "gamma": 0.0018, "vega": 0.917, "theta": -1.6866, "rho": 0.3004, "theo": 87.2201, "change": 96.58, "open": 92.0, "high": 96.58, "low": 82.07, "tick": "up", "last_trade_price": 96.58, "last_trade_time": "2026-11-09T12:08:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00885000", "bid": 78.7, "bid_size": 75.0, "ask": 89.5, "ask_size": 275.0, "iv": 0.9346, "open_interest": 0.0, "volume": 2.0, "delta": -0.4442, "gamma": 0.0018, "vega": 0.9172, "theta": -1.6952, "rho": -0.294, "theo": 82.8631, "change": 83.05, "open": 86.85, "high": 86.85, "low": 83.05, "tick": "down", "last_trade_price": 83.05, "last_trade_time": "2026-11-09T14:49:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00890000", "bid": 76.9, "bid_size": 247.0, "ask": 87.6, "ask_size": 8.0, "iv": 0.8918, "open_interest": 23.0, "volume": 33.0, "delta": 0.5479, "gamma": 0.0018, "vega": 0.9198, "theta": -1.6886, "rho": 0.296, "theo": 84.7693, "change": 17.2, "open": 84.1, "high": 94.81, "low": 79.77, "tick": "down", "last_trade_price": 85.2, "last_trade_time": "2026-11-09T13:14:04", "percent_change": 25.2941, "prev_day_close": 68.0}, {"option": "SNDK261204P00890000", "bid": 81.2, "bid_size": 81.0, "ask": 93.0, "ask_size": 198.0, "iv": 0.9376, "open_interest": 33.0, "volume": 17.0, "delta": -0.4536, "gamma": 0.0019, "vega": 0.9198, "theta": -1.6967, "rho": -0.296, "theo": 85.4031, "change": -38.0, "open": 90.07, "high": 90.07, "low": 82.34, "tick": "no_change", "last_trade_price": 84.5, "last_trade_time": "2026-11-09T14:44:12", "percent_change": -31.0204, "prev_day_close": 122.5}, {"option": "SNDK261204C00895000", "bid": 75.3, "bid_size": 147.0, "ask": 85.3, "ask_size": 41.0, "iv": 0.8948, "open_interest": 0.0, "volume": 5.0, "delta": 0.5386, "gamma": 0.0019, "vega": 0.9222, "theta": -1.6897, "rho": 0.2916, "theo": 82.3677, "change": 90.23, "open": 85.22, "high": 90.23, "low": 77.58, "tick": "up", "last_trade_price": 90.23, "last_trade_time": "2026-11-09T11:51:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00895000", "bid": 83.8, "bid_size": 78.0, "ask": 93.4, "ask_size": 124.0, "iv": 0.9238, "open_interest": 0.0, "volume": 12.0, "delta": -0.4629, "gamma": 0.0019, "vega": 0.9221, "theta": -1.6974, "rho": -0.3036, "theo": 87.9927, "change": 84.85, "open": 92.19, "high": 92.19, "low": 84.85, "tick": "down", "last_trade_price": 84.85, "last_trade_time": "2026-11-09T12:29:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00900000", "bid": 73.1, "bid_size": 170.0, "ask": 83.0, "ask_size": 8.0, "iv": 0.8941, "open_interest": 17.0, "volume": 23.0, "delta": 0.5293, "gamma": 0.0019, "vega": 0.924, "theta": -1.6899, "rho": 0.2872, "theo": 80.0151, "change": 19.4, "open": 80.62, "high": 87.49, "low": 75.59, "tick": "no_change", "last_trade_price": 83.8, "last_trade_time": "2026-11-09T15:15:13", "percent_change": 30.1242, "prev_day_close": 64.3999996185303}, {"option": "SNDK261204P00900000", "bid": 87.6, "bid_size": 63.0, "ask": 93.7, "ask_size": 44.0, "iv": 0.9156, "open_interest": 27.0, "volume": 39.0, "delta": -0.4722, "gamma": 0.0019, "vega": 0.9239, "theta": -1.697, "rho": -0.31, "theo": 90.6311, "change": -40.45, "open": 97.0, "high": 97.57, "low": 86.96, "tick": "down", "last_trade_price": 88.1, "last_trade_time": "2026-11-09T15:12:43", "percent_change": -31.4664, "prev_day_close": 128.550003051758}, {"option": "SNDK261204C00905000", "bid": 69.9, "bid_size": 190.0, "ask": 80.8, "ask_size": 7.0, "iv": 0.8881, "open_interest": 0.0, "volume": 4.0, "delta": 0.52, "gamma": 0.0019, "vega": 0.9253, "theta": -1.6892, "rho": 0.2828, "theo": 77.7111, "change": 86.49, "open": 83.46, "high": 86.49, "low": 82.94, "tick": "up", "last_trade_price": 86.49, "last_trade_time": "2026-11-09T12:13:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204P00905000", "bid": 89.2, "bid_size": 11.0, "ask": 101.1, "ask_size": 103.0, "iv": 0.9334, "open_interest": 0.0, "volume": 4.0, "delta": -0.4816, "gamma": 0.0019, "vega": 0.9246, "theta": -1.6958, "rho": -0.3114, "theo": 93.3207, "change": 89.91, "open": 89.74, "high": 89.91, "low": 89.74, "tick": "up", "last_trade_price": 89.91, "last_trade_time": "2026-11-09T12:45:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261204C00910000", "bid": 67.7, "bid_size": 163.0, "ask": 78.6, "ask_size": 7.0, "iv": 0.8869, "open_interest": 6.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.0019, "vega": 0.9261, "theta": -1.6876, "rho": 0.2784, "theo": 75.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.75, "last_trade_time": "2026-11-06T15:50:09", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "SNDK261204P00910000", "bid": 92.0, "bid_size": 68.0, "ask": 103.8, "ask_size": 177.0, "iv": 0.9316, "open_interest": 31.0, "volume": 4.0, "delta": -0.4909, "gamma": 0.0019, "vega": 0.9256, "theta": -1.6935, "rho": -0.3186, "theo": 96.0636, "change": -41.6, "open": 92.38, "high": 93.0, "low": 92.07, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-11-09T15:37:03", "percent_change": -30.9064, "prev_day_close": 134.599998474121}, {"option": "SNDK261204C00920000", "bid": 63.4, "bid_size": 187.0, "ask": 74.6, "ask_size": 12.0, "iv": 0.8858, "open_interest": 10.0, "volume": 3.0, "delta": 0.4922, "gamma": 0.0019, "vega": 0.9263, "theta": -1.6819, "rho": 0.2695, "theo": 71.0871, "change": 15.65, "open": 78.25, "high": 78.25, "low": 72.5, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-11-09T15:14:50", "percent_change": 27.5286, "prev_day_close": 56.8499984741211}, {"option": "SNDK261204P00920000", "bid": 97.7, "bid_size": 21.0, "ask": 109.4, "ask_size": 247.0, "iv": 0.9285, "open_interest": 21.0, "volume": 1.0, "delta": -0.5096, "gamma": 0.0019, "vega": 0.926, "theta": -1.6864, "rho": -0.3333, "theo": 101.6838, "change": -35.51, "open": 105.94, "high": 105.94, "low": 105.94, "tick": "down", "last_trade_price": 105.94, "last_trade_time": "2026-11-09T10:01:45", "percent_change": -25.1043, "prev_day_close": 141.449996948242}, {"option": "SNDK261204C00930000", "bid": 60.1, "bid_size": 202.0, "ask": 70.3, "ask_size": 10.0, "iv": 0.8866, "open_interest": 11.0, "volume": 8.0, "delta": 0.4738, "gamma": 0.0019, "vega": 0.9243, "theta": -1.6728, "rho": 0.2604, "theo": 66.9124, "change": 11.25, "open": 65.84, "high": 70.7, "low": 64.55, "tick": "down", "last_trade_price": 64.55, "last_trade_time": "2026-11-09T14:52:54", "percent_change": 21.1069, "prev_day_close": 53.2999992370606}, {"option": "SNDK261204P00930000", "bid": 103.6, "bid_size": 30.0, "ask": 115.1, "ask_size": 200.0, "iv": 0.9252, "open_interest": 18.0, "volume": 0.0, "delta": -0.5281, "gamma": 0.0019, "vega": 0.9235, "theta": -1.6763, "rho": -0.3396, "theo": 107.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.6, "last_trade_time": "2026-11-06T14:59:23", "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "SNDK261204C00940000", "bid": 55.9, "bid_size": 217.0, "ask": 66.4, "ask_size": 10.0, "iv": 0.8827, "open_interest": 8.0, "volume": 10.0, "delta": 0.4555, "gamma": 0.0019, "vega": 0.9204, "theta": -1.6604, "rho": 0.2512, "theo": 62.931, "change": 12.65, "open": 63.49, "high": 68.99, "low": 62.13, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-11-09T13:07:55", "percent_change": 25.3761, "prev_day_close": 49.8500003814697}, {"option": "SNDK261204P00940000", "bid": 109.8, "bid_size": 18.0, "ask": 121.4, "ask_size": 241.0, "iv": 0.9249, "open_interest": 41.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0019, "vega": 0.9196, "theta": -1.663, "rho": -0.3523, "theo": 113.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.17, "last_trade_time": "2026-11-06T12:41:31", "percent_change": 0.0, "prev_day_close": 154.199996948242}, {"option": "SNDK261204C00950000", "bid": 51.7, "bid_size": 232.0, "ask": 62.7, "ask_size": 13.0, "iv": 0.878, "open_interest": 222.0, "volume": 15.0, "delta": 0.4374, "gamma": 0.0019, "vega": 0.9149, "theta": -1.6449, "rho": 0.2422, "theo": 59.1381, "change": 7.8, "open": 59.03, "high": 68.37, "low": 54.5, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-11-09T14:55:56", "percent_change": 16.6311, "prev_day_close": 46.9000015258789}, {"option": "SNDK261204P00950000", "bid": 116.4, "bid_size": 10.0, "ask": 127.6, "ask_size": 188.0, "iv": 0.9243, "open_interest": 11.0, "volume": 0.0, "delta": -0.5647, "gamma": 0.0019, "vega": 0.913, "theta": -1.6461, "rho": -0.3613, "theo": 119.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.4, "last_trade_time": "2026-11-06T14:31:06", "percent_change": 0.0, "prev_day_close": 161.200004577637}, {"option": "SNDK261204C00960000", "bid": 48.1, "bid_size": 174.0, "ask": 60.6, "ask_size": 62.0, "iv": 0.8836, "open_interest": 2.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0019, "vega": 0.9074, "theta": -1.6265, "rho": 0.2332, "theo": 55.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-11-06T11:09:12", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "SNDK261204P00960000", "bid": 123.3, "bid_size": 9.0, "ask": 133.6, "ask_size": 149.0, "iv": 0.9226, "open_interest": 50.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0019, "vega": 0.9064, "theta": -1.6264, "rho": -0.3741, "theo": 126.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.35, "last_trade_time": "2026-11-05T14:12:17", "percent_change": 0.0, "prev_day_close": 168.099998474121}, {"option": "SNDK261204C00965000", "bid": 47.3, "bid_size": 137.0, "ask": 58.0, "ask_size": 18.0, "iv": 0.8826, "open_interest": 2.0, "volume": 1.0, "delta": 0.4107, "gamma": 0.0019, "vega": 0.903, "theta": -1.6162, "rho": 0.2286, "theo": 53.7941, "change": 11.1, "open": 53.55, "high": 53.55, "low": 53.55, "tick": "down", "last_trade_price": 53.55, "last_trade_time": "2026-11-09T10:50:18", "percent_change": 26.1484, "prev_day_close": 42.4500007629394}, {"option": "SNDK261204P00965000", "bid": 125.9, "bid_size": 9.0, "ask": 137.3, "ask_size": 141.0, "iv": 0.9203, "open_interest": 1.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0019, "vega": 0.9011, "theta": -1.6157, "rho": -0.3713, "theo": 129.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.4, "last_trade_time": "2026-11-06T14:31:06", "percent_change": 0.0, "prev_day_close": 171.800003051758}, {"option": "SNDK261204C00970000", "bid": 46.0, "bid_size": 214.0, "ask": 55.8, "ask_size": 8.0, "iv": 0.8807, "open_interest": 3.0, "volume": 1.0, "delta": 0.402, "gamma": 0.0018, "vega": 0.898, "theta": -1.6053, "rho": 0.224, "theo": 52.1044, "change": 8.35, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-09T09:45:20", "percent_change": 20.048, "prev_day_close": 41.6499996185303}, {"option": "SNDK261204P00970000", "bid": 130.0, "bid_size": 45.0, "ask": 136.0, "ask_size": 45.0, "iv": 0.898, "open_interest": 35.0, "volume": 32.0, "delta": -0.6004, "gamma": 0.0019, "vega": 0.8958, "theta": -1.6043, "rho": -0.3783, "theo": 132.6539, "change": -39.85, "open": 136.3, "high": 137.0, "low": 128.99, "tick": "up", "last_trade_price": 135.4, "last_trade_time": "2026-11-09T15:56:26", "percent_change": -22.7389, "prev_day_close": 175.25}, {"option": "SNDK261204C00975000", "bid": 45.7, "bid_size": 270.0, "ask": 54.7, "ask_size": 81.0, "iv": 0.89, "open_interest": 2.0, "volume": 13.0, "delta": 0.3933, "gamma": 0.0018, "vega": 0.8927, "theta": -1.5937, "rho": 0.2195, "theo": 50.46, "change": 10.85, "open": 51.2, "high": 51.6, "low": 51.2, "tick": "no_change", "last_trade_price": 51.6, "last_trade_time": "2026-11-09T13:14:33", "percent_change": 26.6258, "prev_day_close": 40.75}, {"option": "SNDK261204P00975000", "bid": 133.4, "bid_size": 9.0, "ask": 144.1, "ask_size": 148.0, "iv": 0.9237, "open_interest": 2.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0019, "vega": 0.8905, "theta": -1.5923, "rho": -0.3841, "theo": 136.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.6, "last_trade_time": "2026-11-05T12:11:24", "percent_change": 0.0, "prev_day_close": 178.650001525879}, {"option": "SNDK261204C00980000", "bid": 41.6, "bid_size": 305.0, "ask": 53.1, "ask_size": 90.0, "iv": 0.8748, "open_interest": 4.0, "volume": 104.0, "delta": 0.3847, "gamma": 0.0018, "vega": 0.887, "theta": -1.5815, "rho": 0.215, "theo": 48.86, "change": 13.9, "open": 49.19, "high": 53.2, "low": 46.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-11-09T11:03:12", "percent_change": 35.369, "prev_day_close": 39.3000011444092}, {"option": "SNDK261204P00980000", "bid": 136.9, "bid_size": 6.0, "ask": 147.6, "ask_size": 125.0, "iv": 0.924, "open_interest": 43.0, "volume": 1.0, "delta": -0.6178, "gamma": 0.0018, "vega": 0.8849, "theta": -1.5796, "rho": -0.3897, "theo": 139.401, "change": -42.49, "open": 140.31, "high": 140.31, "low": 140.31, "tick": "down", "last_trade_price": 140.31, "last_trade_time": "2026-11-09T14:55:01", "percent_change": -23.244, "prev_day_close": 182.799995422363}, {"option": "SNDK261204C00985000", "bid": 40.0, "bid_size": 211.0, "ask": 51.6, "ask_size": 57.0, "iv": 0.8737, "open_interest": 4.0, "volume": 4.0, "delta": 0.3762, "gamma": 0.0018, "vega": 0.8811, "theta": -1.5688, "rho": 0.2106, "theo": 47.3035, "change": 11.25, "open": 48.55, "high": 48.55, "low": 48.55, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-11-09T09:49:08", "percent_change": 30.1609, "prev_day_close": 37.2999992370606}, {"option": "SNDK261204P00985000", "bid": 140.5, "bid_size": 7.0, "ask": 150.0, "ask_size": 116.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0018, "vega": 0.8768, "theta": -1.5662, "rho": -0.3916, "theo": 142.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.349998474121}, {"option": "SNDK261204C00990000", "bid": 38.5, "bid_size": 150.0, "ask": 51.7, "ask_size": 102.0, "iv": 0.882, "open_interest": 3.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0018, "vega": 0.8748, "theta": -1.5554, "rho": 0.2063, "theo": 45.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.77, "last_trade_time": "2026-11-04T11:42:57", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "SNDK261204P00990000", "bid": 144.2, "bid_size": 1.0, "ask": 154.3, "ask_size": 27.0, "iv": 0.9232, "open_interest": 30.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0018, "vega": 0.8713, "theta": -1.5522, "rho": -0.3985, "theo": 146.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.54, "last_trade_time": "2026-11-05T12:27:47", "percent_change": 0.0, "prev_day_close": 190.349998474121}, {"option": "SNDK261204C00995000", "bid": 38.4, "bid_size": 299.0, "ask": 48.6, "ask_size": 140.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.0018, "vega": 0.8682, "theta": -1.5416, "rho": 0.202, "theo": 44.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "SNDK261204P00995000", "bid": 145.3, "bid_size": 52.0, "ask": 158.2, "ask_size": 75.0, "iv": 0.9107, "open_interest": 1.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0018, "vega": 0.8654, "theta": -1.5377, "rho": -0.4051, "theo": 149.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.37, "last_trade_time": "2026-11-05T12:46:22", "percent_change": 0.0, "prev_day_close": 194.050003051758}, {"option": "SNDK261204C01000000", "bid": 40.5, "bid_size": 19.0, "ask": 47.2, "ask_size": 187.0, "iv": 0.8992, "open_interest": 134.0, "volume": 35.0, "delta": 0.3513, "gamma": 0.0018, "vega": 0.8611, "theta": -1.5273, "rho": 0.1976, "theo": 42.8869, "change": 13.95, "open": 37.79, "high": 50.0, "low": 37.79, "tick": "up", "last_trade_price": 47.45, "last_trade_time": "2026-11-09T15:32:15", "percent_change": 41.6418, "prev_day_close": 33.5}, {"option": "SNDK261204P01000000", "bid": 151.3, "bid_size": 5.0, "ask": 161.8, "ask_size": 161.0, "iv": 0.9243, "open_interest": 53.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0018, "vega": 0.8588, "theta": -1.5228, "rho": -0.4091, "theo": 153.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.85, "last_trade_time": "2026-11-06T15:30:17", "percent_change": 0.0, "prev_day_close": 198.75}, {"option": "SNDK261204C01005000", "bid": 34.4, "bid_size": 237.0, "ask": 46.8, "ask_size": 223.0, "iv": 0.8767, "open_interest": 1.0, "volume": 1.0, "delta": 0.3432, "gamma": 0.0018, "vega": 0.8536, "theta": -1.5125, "rho": 0.1933, "theo": 41.4975, "change": 8.96, "open": 41.36, "high": 41.36, "low": 41.36, "tick": "up", "last_trade_price": 41.36, "last_trade_time": "2026-11-09T10:01:28", "percent_change": 27.6543, "prev_day_close": 32.4000005722046}, {"option": "SNDK261204P01005000", "bid": 152.2, "bid_size": 1.0, "ask": 165.4, "ask_size": 48.0, "iv": 0.9237, "open_interest": 3.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0018, "vega": 0.8501, "theta": -1.5076, "rho": -0.4025, "theo": 157.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.26, "last_trade_time": "2026-11-05T15:47:29", "percent_change": 0.0, "prev_day_close": 201.75}, {"option": "SNDK261204C01010000", "bid": 34.8, "bid_size": 246.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.8734, "open_interest": 4.0, "volume": 2.0, "delta": 0.3353, "gamma": 0.0018, "vega": 0.8458, "theta": -1.4972, "rho": 0.189, "theo": 40.149, "change": 5.95, "open": 40.0, "high": 40.0, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-09T10:42:22", "percent_change": 19.1626, "prev_day_close": 31.0499992370606}, {"option": "SNDK261204P01010000", "bid": 156.2, "bid_size": 36.0, "ask": 169.1, "ask_size": 41.0, "iv": 0.9097, "open_interest": 39.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0018, "vega": 0.8416, "theta": -1.4919, "rho": -0.4094, "theo": 160.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.3, "last_trade_time": "2026-11-04T14:48:40", "percent_change": 0.0, "prev_day_close": 206.049995422363}, {"option": "SNDK261204C01015000", "bid": 33.8, "bid_size": 185.0, "ask": 43.7, "ask_size": 162.0, "iv": 0.8846, "open_interest": 2.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0018, "vega": 0.8377, "theta": -1.4816, "rho": 0.1847, "theo": 38.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T12:22:38", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "SNDK261204P01015000", "bid": 159.4, "bid_size": 11.0, "ask": 172.8, "ask_size": 19.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0018, "vega": 0.8338, "theta": -1.4757, "rho": -0.4146, "theo": 164.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.899993896484}, {"option": "SNDK261204C01020000", "bid": 31.0, "bid_size": 195.0, "ask": 42.1, "ask_size": 150.0, "iv": 0.8727, "open_interest": 16.0, "volume": 9.0, "delta": 0.3196, "gamma": 0.0017, "vega": 0.8294, "theta": -1.4655, "rho": 0.1805, "theo": 37.5715, "change": 6.2, "open": 37.7, "high": 41.0, "low": 35.4, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-11-09T14:54:58", "percent_change": 20.8754, "prev_day_close": 29.6999998092651}, {"option": "SNDK261204P01020000", "bid": 163.4, "bid_size": 19.0, "ask": 176.5, "ask_size": 13.0, "iv": 0.9074, "open_interest": 13.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0018, "vega": 0.8255, "theta": -1.4592, "rho": -0.4196, "theo": 168.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.87, "last_trade_time": "2026-11-06T12:51:50", "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "SNDK261204C01025000", "bid": 29.8, "bid_size": 151.0, "ask": 41.0, "ask_size": 58.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0017, "vega": 0.8209, "theta": -1.4491, "rho": 0.1764, "theo": 36.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "SNDK261204P01025000", "bid": 167.1, "bid_size": 13.0, "ask": 180.3, "ask_size": 53.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0017, "vega": 0.8138, "theta": -1.4421, "rho": -0.421, "theo": 171.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.850006103516}, {"option": "SNDK261204C01030000", "bid": 29.2, "bid_size": 193.0, "ask": 39.5, "ask_size": 191.0, "iv": 0.874, "open_interest": 71.0, "volume": 33.0, "delta": 0.3045, "gamma": 0.0017, "vega": 0.8123, "theta": -1.4324, "rho": 0.1725, "theo": 35.1465, "change": 6.55, "open": 36.68, "high": 37.92, "low": 34.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 23.8616, "prev_day_close": 27.4499998092651}, {"option": "SNDK261204P01030000", "bid": 171.3, "bid_size": 45.0, "ask": 183.5, "ask_size": 90.0, "iv": 0.9051, "open_interest": 8.0, "volume": 1.0, "delta": -0.6987, "gamma": 0.0017, "vega": 0.8064, "theta": -1.4247, "rho": -0.4274, "theo": 175.6882, "change": -38.55, "open": 183.0, "high": 183.0, "low": 183.0, "tick": "down", "last_trade_price": 183.0, "last_trade_time": "2026-11-09T10:11:08", "percent_change": -17.4001, "prev_day_close": 221.550003051758}, {"option": "SNDK261204C01035000", "bid": 27.5, "bid_size": 302.0, "ask": 37.0, "ask_size": 10.0, "iv": 0.8616, "open_interest": 2.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.0017, "vega": 0.8035, "theta": -1.4154, "rho": 0.1685, "theo": 33.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T14:23:35", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SNDK261204P01035000", "bid": 174.7, "bid_size": 11.0, "ask": 188.0, "ask_size": 11.0, "iv": 0.9061, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0017, "vega": 0.7986, "theta": -1.4071, "rho": -0.433, "theo": 179.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.799995422363}, {"option": "SNDK261204C01040000", "bid": 26.1, "bid_size": 176.0, "ask": 36.6, "ask_size": 146.0, "iv": 0.8637, "open_interest": 39.0, "volume": 20.0, "delta": 0.2898, "gamma": 0.0017, "vega": 0.7944, "theta": -1.3981, "rho": 0.1646, "theo": 32.8666, "change": 7.44, "open": 35.41, "high": 35.41, "low": 32.25, "tick": "down", "last_trade_price": 32.89, "last_trade_time": "2026-11-09T15:50:14", "percent_change": 29.2338, "prev_day_close": 25.4499998092651}, {"option": "SNDK261204P01040000", "bid": 178.5, "bid_size": 13.0, "ask": 191.9, "ask_size": 17.0, "iv": 0.9055, "open_interest": 26.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0017, "vega": 0.7903, "theta": -1.3893, "rho": -0.4377, "theo": 183.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.79, "last_trade_time": "2026-11-05T10:02:29", "percent_change": 0.0, "prev_day_close": 229.900001525879}, {"option": "SNDK261204C01045000", "bid": 25.2, "bid_size": 123.0, "ask": 37.7, "ask_size": 118.0, "iv": 0.8783, "open_interest": 1.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0016, "vega": 0.7849, "theta": -1.3805, "rho": 0.1607, "theo": 31.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-11-06T10:32:59", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "SNDK261204P01045000", "bid": 182.2, "bid_size": 6.0, "ask": 195.8, "ask_size": 8.0, "iv": 0.904, "open_interest": 1.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0017, "vega": 0.7801, "theta": -1.3714, "rho": -0.4316, "theo": 187.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.48, "last_trade_time": "2026-11-05T10:07:43", "percent_change": 0.0, "prev_day_close": 233.900001525879}, {"option": "SNDK261204C01050000", "bid": 24.3, "bid_size": 225.0, "ask": 33.8, "ask_size": 14.0, "iv": 0.8603, "open_interest": 12.0, "volume": 40.0, "delta": 0.2757, "gamma": 0.0016, "vega": 0.7752, "theta": -1.3628, "rho": 0.1568, "theo": 30.7272, "change": 8.85, "open": 30.8, "high": 32.6, "low": 30.8, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-11-09T15:37:15", "percent_change": 37.2632, "prev_day_close": 23.75}, {"option": "SNDK261204P01050000", "bid": 186.7, "bid_size": 78.0, "ask": 199.7, "ask_size": 168.0, "iv": 0.9072, "open_interest": 17.0, "volume": 2.0, "delta": -0.7278, "gamma": 0.0016, "vega": 0.7679, "theta": -1.3531, "rho": -0.4305, "theo": 191.2707, "change": -55.7, "open": 230.5, "high": 230.5, "low": 182.35, "tick": "down", "last_trade_price": 182.35, "last_trade_time": "2026-11-09T11:52:31", "percent_change": -23.3984, "prev_day_close": 238.050003051758}, {"option": "SNDK261204C01055000", "bid": 26.2, "bid_size": 84.0, "ask": 32.8, "ask_size": 28.0, "iv": 0.8791, "open_interest": 1.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0016, "vega": 0.7654, "theta": -1.3448, "rho": 0.153, "theo": 29.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-05T13:33:57", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "SNDK261204P01055000", "bid": 189.9, "bid_size": 7.0, "ask": 203.7, "ask_size": 8.0, "iv": 0.9022, "open_interest": 1.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0016, "vega": 0.7588, "theta": -1.3346, "rho": -0.4368, "theo": 195.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.31, "last_trade_time": "2026-11-06T13:49:15", "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "SNDK261204C01060000", "bid": 22.2, "bid_size": 157.0, "ask": 33.5, "ask_size": 134.0, "iv": 0.87, "open_interest": 49.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0016, "vega": 0.7554, "theta": -1.3267, "rho": 0.1492, "theo": 28.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.29, "last_trade_time": "2026-11-06T15:57:15", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SNDK261204P01060000", "bid": 193.9, "bid_size": 7.0, "ask": 207.7, "ask_size": 6.0, "iv": 0.902, "open_interest": 19.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0016, "vega": 0.7488, "theta": -1.316, "rho": -0.4412, "theo": 199.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.1, "last_trade_time": "2026-11-05T15:11:33", "percent_change": 0.0, "prev_day_close": 246.649993896484}, {"option": "SNDK261204C01065000", "bid": 21.8, "bid_size": 70.0, "ask": 30.9, "ask_size": 55.0, "iv": 0.8628, "open_interest": 4.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0016, "vega": 0.7454, "theta": -1.3085, "rho": 0.1456, "theo": 27.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.56, "last_trade_time": "2026-11-06T12:14:50", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "SNDK261204P01065000", "bid": 198.4, "bid_size": 11.0, "ask": 211.8, "ask_size": 6.0, "iv": 0.9054, "open_interest": 0.0, "volume": 1.0, "delta": -0.7484, "gamma": 0.0016, "vega": 0.7384, "theta": -1.2972, "rho": -0.4408, "theo": 203.3193, "change": -47.77, "open": 203.48, "high": 203.48, "low": 203.48, "tick": "down", "last_trade_price": 203.48, "last_trade_time": "2026-11-09T13:14:23", "percent_change": -19.0129, "prev_day_close": 251.25}, {"option": "SNDK261204C01070000", "bid": 19.7, "bid_size": 134.0, "ask": 30.3, "ask_size": 68.0, "iv": 0.8558, "open_interest": 49.0, "volume": 2.0, "delta": 0.2489, "gamma": 0.0015, "vega": 0.7355, "theta": -1.2901, "rho": 0.142, "theo": 26.8474, "change": 9.1, "open": 23.0, "high": 29.5, "low": 23.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-09T11:38:55", "percent_change": 44.6078, "prev_day_close": 20.3999996185303}, {"option": "SNDK261204P01070000", "bid": 203.1, "bid_size": 6.0, "ask": 215.9, "ask_size": 6.0, "iv": 0.9099, "open_interest": 32.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0016, "vega": 0.726, "theta": -1.2781, "rho": -0.4457, "theo": 207.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.0, "last_trade_time": "2026-11-06T10:14:16", "percent_change": 0.0, "prev_day_close": 255.800003051758}, {"option": "SNDK261204C01075000", "bid": 20.0, "bid_size": 174.0, "ask": 28.7, "ask_size": 16.0, "iv": 0.8594, "open_interest": 23.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0015, "vega": 0.7255, "theta": -1.2717, "rho": 0.1386, "theo": 25.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.03, "last_trade_time": "2026-11-06T12:13:39", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "SNDK261204P01075000", "bid": 206.4, "bid_size": 7.0, "ask": 220.0, "ask_size": 8.0, "iv": 0.9045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0015, "vega": 0.7174, "theta": -1.2591, "rho": -0.4505, "theo": 211.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.549995422363}, {"option": "SNDK261204C01080000", "bid": 20.0, "bid_size": 182.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.8635, "open_interest": 79.0, "volume": 5.0, "delta": 0.2363, "gamma": 0.0015, "vega": 0.7154, "theta": -1.2532, "rho": 0.1352, "theo": 25.0917, "change": 9.93, "open": 28.5, "high": 29.18, "low": 28.5, "tick": "up", "last_trade_price": 29.18, "last_trade_time": "2026-11-09T12:11:37", "percent_change": 51.5844, "prev_day_close": 19.25}, {"option": "SNDK261204P01080000", "bid": 210.5, "bid_size": 6.0, "ask": 224.1, "ask_size": 6.0, "iv": 0.9042, "open_interest": 26.0, "volume": 2.0, "delta": -0.7676, "gamma": 0.0015, "vega": 0.7083, "theta": -1.2401, "rho": -0.4557, "theo": 215.6564, "change": -44.8, "open": 219.08, "high": 219.15, "low": 219.08, "tick": "up", "last_trade_price": 219.15, "last_trade_time": "2026-11-09T09:49:20", "percent_change": -16.9729, "prev_day_close": 263.949996948242}, {"option": "SNDK261204C01085000", "bid": 18.1, "bid_size": 84.0, "ask": 28.2, "ask_size": 80.0, "iv": 0.8652, "open_interest": 25.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0015, "vega": 0.7051, "theta": -1.2346, "rho": 0.1318, "theo": 24.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.28, "last_trade_time": "2026-11-06T12:14:23", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "SNDK261204P01085000", "bid": 214.4, "bid_size": 11.0, "ask": 228.3, "ask_size": 6.0, "iv": 0.9028, "open_interest": 1.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0015, "vega": 0.6986, "theta": -1.2211, "rho": -0.455, "theo": 219.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.27, "last_trade_time": "2026-11-05T10:42:05", "percent_change": 0.0, "prev_day_close": 268.25}, {"option": "SNDK261204C01090000", "bid": 17.6, "bid_size": 228.0, "ask": 28.5, "ask_size": 191.0, "iv": 0.8753, "open_interest": 31.0, "volume": 2.0, "delta": 0.2242, "gamma": 0.0014, "vega": 0.6947, "theta": -1.216, "rho": 0.1285, "theo": 23.4502, "change": 7.7, "open": 25.8, "high": 25.9, "low": 25.8, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-09T11:38:56", "percent_change": 42.3077, "prev_day_close": 18.1999998092651}, {"option": "SNDK261204P01090000", "bid": 218.6, "bid_size": 7.0, "ask": 232.5, "ask_size": 6.0, "iv": 0.9033, "open_interest": 17.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0015, "vega": 0.6859, "theta": -1.202, "rho": -0.441, "theo": 224.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.14, "last_trade_time": "2026-11-05T13:11:44", "percent_change": 0.0, "prev_day_close": 272.850006103516}, {"option": "SNDK261204C01095000", "bid": 16.9, "bid_size": 217.0, "ask": 29.1, "ask_size": 183.0, "iv": 0.886, "open_interest": 163.0, "volume": 3.0, "delta": 0.2184, "gamma": 0.0014, "vega": 0.6841, "theta": -1.1975, "rho": 0.1252, "theo": 22.671, "change": 0.0, "open": 17.0, "high": 17.5, "low": 17.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T09:32:04", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SNDK261204P01095000", "bid": 223.5, "bid_size": 6.0, "ask": 236.7, "ask_size": 6.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0014, "vega": 0.6731, "theta": -1.1828, "rho": -0.4455, "theo": 228.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "SNDK261204C01100000", "bid": 15.8, "bid_size": 224.0, "ask": 25.0, "ask_size": 106.0, "iv": 0.8584, "open_interest": 89.0, "volume": 48.0, "delta": 0.2127, "gamma": 0.0014, "vega": 0.6735, "theta": -1.1789, "rho": 0.1219, "theo": 21.9184, "change": 6.85, "open": 16.5, "high": 25.1, "low": 16.5, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-09T15:29:21", "percent_change": 40.413, "prev_day_close": 16.9500002861023}, {"option": "SNDK261204P01100000", "bid": 227.6, "bid_size": 64.0, "ask": 240.9, "ask_size": 88.0, "iv": 0.9075, "open_interest": 74.0, "volume": 1.0, "delta": -0.7916, "gamma": 0.0014, "vega": 0.6634, "theta": -1.1636, "rho": -0.451, "theo": 232.4987, "change": -47.6, "open": 234.4, "high": 234.4, "low": 234.4, "tick": "down", "last_trade_price": 234.4, "last_trade_time": "2026-11-09T10:33:35", "percent_change": -16.8794, "prev_day_close": 282.0}, {"option": "SNDK261204C01105000", "bid": 15.5, "bid_size": 186.0, "ask": 24.7, "ask_size": 169.0, "iv": 0.8648, "open_interest": 45.0, "volume": 1.0, "delta": 0.2071, "gamma": 0.0014, "vega": 0.6629, "theta": -1.1604, "rho": 0.1188, "theo": 21.1919, "change": 7.8, "open": 24.4, "high": 24.4, "low": 24.4, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-09T11:50:43", "percent_change": 46.988, "prev_day_close": 16.5999994277954}, {"option": "SNDK261204P01105000", "bid": 231.0, "bid_size": 6.0, "ask": 245.2, "ask_size": 7.0, "iv": 0.9017, "open_interest": 1.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0014, "vega": 0.6529, "theta": -1.1445, "rho": -0.4544, "theo": 236.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.28, "last_trade_time": "2026-11-06T10:17:28", "percent_change": 0.0, "prev_day_close": 285.849990844727}, {"option": "SNDK261204C01110000", "bid": 17.1, "bid_size": 152.0, "ask": 23.0, "ask_size": 57.0, "iv": 0.8749, "open_interest": 53.0, "volume": 33.0, "delta": 0.2017, "gamma": 0.0014, "vega": 0.6524, "theta": -1.1419, "rho": 0.1158, "theo": 20.4903, "change": 5.96, "open": 20.05, "high": 24.2, "low": 19.8, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-11-09T12:56:35", "percent_change": 37.4843, "prev_day_close": 15.9000000953674}, {"option": "SNDK261204P01110000", "bid": 236.1, "bid_size": 6.0, "ask": 249.5, "ask_size": 6.0, "iv": 0.9083, "open_interest": 13.0, "volume": 1.0, "delta": -0.8028, "gamma": 0.0014, "vega": 0.6421, "theta": -1.1254, "rho": -0.4529, "theo": 241.0796, "change": -46.5, "open": 243.8, "high": 243.8, "low": 243.8, "tick": "down", "last_trade_price": 243.8, "last_trade_time": "2026-11-09T14:28:11", "percent_change": -16.0179, "prev_day_close": 290.300003051758}, {"option": "SNDK261204C01120000", "bid": 13.1, "bid_size": 154.0, "ask": 24.2, "ask_size": 176.0, "iv": 0.8742, "open_interest": 195.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0013, "vega": 0.6318, "theta": -1.1052, "rho": 0.1099, "theo": 19.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.37, "last_trade_time": "2026-11-06T14:30:24", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SNDK261204P01120000", "bid": 244.6, "bid_size": 77.0, "ask": 258.2, "ask_size": 145.0, "iv": 0.9085, "open_interest": 66.0, "volume": 1.0, "delta": -0.8134, "gamma": 0.0013, "vega": 0.6203, "theta": -1.0876, "rho": -0.461, "theo": 249.7645, "change": -7.95, "open": 291.6, "high": 291.6, "low": 291.6, "tick": "down", "last_trade_price": 291.6, "last_trade_time": "2026-11-09T09:31:03", "percent_change": -2.65398, "prev_day_close": 299.550003051758}, {"option": "SNDK261204C01130000", "bid": 13.5, "bid_size": 179.0, "ask": 20.1, "ask_size": 64.0, "iv": 0.8645, "open_interest": 17.0, "volume": 2.0, "delta": 0.1812, "gamma": 0.0013, "vega": 0.6114, "theta": -1.0689, "rho": 0.1044, "theo": 17.9165, "change": 3.85, "open": 18.0, "high": 18.0, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-09T13:53:38", "percent_change": 27.7978, "prev_day_close": 13.8499999046326}, {"option": "SNDK261204P01130000", "bid": 253.3, "bid_size": 5.0, "ask": 267.0, "ask_size": 7.0, "iv": 0.9097, "open_interest": 38.0, "volume": 2.0, "delta": -0.8236, "gamma": 0.0013, "vega": 0.6019, "theta": -1.0504, "rho": -0.4632, "theo": 258.5303, "change": -48.22, "open": 260.08, "high": 260.08, "low": 260.08, "tick": "down", "last_trade_price": 260.08, "last_trade_time": "2026-11-09T09:59:51", "percent_change": -15.6406, "prev_day_close": 308.300003051758}, {"option": "SNDK261204C01140000", "bid": 15.5, "bid_size": 11.0, "ask": 22.1, "ask_size": 221.0, "iv": 0.918, "open_interest": 37.0, "volume": 1.0, "delta": 0.1717, "gamma": 0.0012, "vega": 0.5907, "theta": -1.0332, "rho": 0.099, "theo": 16.76, "change": 3.6, "open": 16.65, "high": 16.65, "low": 16.65, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-09T15:51:04", "percent_change": 27.5862, "prev_day_close": 13.0500001907349}, {"option": "SNDK261204P01140000", "bid": 262.2, "bid_size": 53.0, "ask": 275.8, "ask_size": 65.0, "iv": 0.9116, "open_interest": 22.0, "volume": 2.0, "delta": -0.8333, "gamma": 0.0013, "vega": 0.5749, "theta": -1.0134, "rho": -0.4465, "theo": 267.3871, "change": -48.53, "open": 304.85, "high": 304.85, "low": 269.22, "tick": "down", "last_trade_price": 269.22, "last_trade_time": "2026-11-09T09:48:20", "percent_change": -15.273, "prev_day_close": 317.75}, {"option": "SNDK261204C01150000", "bid": 13.1, "bid_size": 87.0, "ask": 21.1, "ask_size": 197.0, "iv": 0.9096, "open_interest": 53.0, "volume": 30.0, "delta": 0.1626, "gamma": 0.0012, "vega": 0.5702, "theta": -0.998, "rho": 0.0938, "theo": 15.6844, "change": 4.45, "open": 9.9, "high": 18.48, "low": 9.9, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-09T15:49:02", "percent_change": 35.8871, "prev_day_close": 12.4000000953674}, {"option": "SNDK261204P01150000", "bid": 270.5, "bid_size": 7.0, "ask": 284.7, "ask_size": 7.0, "iv": 0.9077, "open_interest": 15.0, "volume": 1.0, "delta": -0.8425, "gamma": 0.0012, "vega": 0.5558, "theta": -0.9768, "rho": -0.4536, "theo": 276.3281, "change": -61.91, "open": 264.74, "high": 264.74, "low": 264.74, "tick": "down", "last_trade_price": 264.74, "last_trade_time": "2026-11-09T11:52:31", "percent_change": -18.953, "prev_day_close": 326.650009155273}, {"option": "SNDK261204C01160000", "bid": 8.2, "bid_size": 218.0, "ask": 19.3, "ask_size": 166.0, "iv": 0.869, "open_interest": 100.0, "volume": 3.0, "delta": 0.1541, "gamma": 0.0012, "vega": 0.5502, "theta": -0.9636, "rho": 0.0889, "theo": 14.6844, "change": 4.8, "open": 11.5, "high": 16.51, "low": 11.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T11:41:52", "percent_change": 41.0256, "prev_day_close": 11.7000002861023}, {"option": "SNDK261204P01160000", "bid": 279.4, "bid_size": 7.0, "ask": 293.8, "ask_size": 6.0, "iv": 0.9095, "open_interest": 25.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0012, "vega": 0.5339, "theta": -0.9413, "rho": -0.4523, "theo": 285.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-11-03T13:20:17", "percent_change": 0.0, "prev_day_close": 336.699996948242}, {"option": "SNDK261204C01170000", "bid": 10.7, "bid_size": 162.0, "ask": 16.5, "ask_size": 170.0, "iv": 0.8848, "open_interest": 41.0, "volume": 10.0, "delta": 0.146, "gamma": 0.0011, "vega": 0.5309, "theta": -0.93, "rho": 0.0844, "theo": 13.754, "change": 4.5, "open": 14.5, "high": 15.6, "low": 13.95, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T15:31:23", "percent_change": 40.9091, "prev_day_close": 11.0}, {"option": "SNDK261204P01170000", "bid": 288.9, "bid_size": 36.0, "ask": 302.8, "ask_size": 65.0, "iv": 0.9149, "open_interest": 33.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0011, "vega": 0.5153, "theta": -0.9069, "rho": -0.4588, "theo": 294.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.24, "last_trade_time": "2026-11-06T10:17:28", "percent_change": 0.0, "prev_day_close": 346.0}, {"option": "SNDK261204C01180000", "bid": 11.7, "bid_size": 30.0, "ask": 14.8, "ask_size": 164.0, "iv": 0.8963, "open_interest": 72.0, "volume": 9.0, "delta": 0.1383, "gamma": 0.0011, "vega": 0.512, "theta": -0.8973, "rho": 0.08, "theo": 12.8884, "change": 2.5, "open": 12.8, "high": 14.5, "low": 12.38, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 24.0385, "prev_day_close": 10.4000000953674}, {"option": "SNDK261204P01180000", "bid": 298.5, "bid_size": 6.0, "ask": 312.0, "ask_size": 7.0, "iv": 0.9222, "open_interest": 16.0, "volume": 1.0, "delta": -0.8673, "gamma": 0.0011, "vega": 0.4984, "theta": -0.8733, "rho": -0.4606, "theo": 303.5789, "change": -59.81, "open": 295.54, "high": 295.54, "low": 295.54, "tick": "down", "last_trade_price": 295.54, "last_trade_time": "2026-11-09T12:37:25", "percent_change": -16.8313, "prev_day_close": 355.350006103516}, {"option": "SNDK261204C01190000", "bid": 9.4, "bid_size": 176.0, "ask": 17.0, "ask_size": 168.0, "iv": 0.9133, "open_interest": 49.0, "volume": 1.0, "delta": 0.131, "gamma": 0.001, "vega": 0.4933, "theta": -0.8654, "rho": 0.0758, "theo": 12.0838, "change": 1.72, "open": 11.62, "high": 11.62, "low": 11.62, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-11-09T09:44:20", "percent_change": 17.3737, "prev_day_close": 9.90000009536743}, {"option": "SNDK261204P01190000", "bid": 309.8, "bid_size": 5.0, "ask": 320.4, "ask_size": 6.0, "iv": 0.9378, "open_interest": 11.0, "volume": 1.0, "delta": -0.8747, "gamma": 0.001, "vega": 0.4736, "theta": -0.8402, "rho": -0.4372, "theo": 312.7911, "change": -61.03, "open": 303.82, "high": 303.82, "low": 303.82, "tick": "down", "last_trade_price": 303.82, "last_trade_time": "2026-11-09T12:37:25", "percent_change": -16.7274, "prev_day_close": 364.850006103516}, {"option": "SNDK261204C01200000", "bid": 9.0, "bid_size": 163.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.8747, "open_interest": 149.0, "volume": 46.0, "delta": 0.1242, "gamma": 0.001, "vega": 0.4749, "theta": -0.8345, "rho": 0.0718, "theo": 11.3368, "change": 1.75, "open": 11.11, "high": 13.0, "low": 10.7, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 18.7166, "prev_day_close": 9.34999990463257}, {"option": "SNDK261204P01200000", "bid": 317.3, "bid_size": 6.0, "ask": 329.7, "ask_size": 5.0, "iv": 0.9237, "open_interest": 48.0, "volume": 3.0, "delta": -0.8817, "gamma": 0.001, "vega": 0.4553, "theta": -0.8075, "rho": -0.4442, "theo": 322.0657, "change": -50.51, "open": 324.75, "high": 326.2, "low": 323.74, "tick": "down", "last_trade_price": 323.74, "last_trade_time": "2026-11-09T14:52:56", "percent_change": -13.4963, "prev_day_close": 374.25}, {"option": "SNDK261204C01210000", "bid": 9.8, "bid_size": 26.0, "ask": 11.7, "ask_size": 43.0, "iv": 0.8971, "open_interest": 23.0, "volume": 3.0, "delta": 0.1177, "gamma": 0.0009, "vega": 0.4571, "theta": -0.8046, "rho": 0.0681, "theo": 10.6432, "change": 1.8, "open": 10.99, "high": 10.99, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T14:09:50", "percent_change": 20.9302, "prev_day_close": 8.60000014305115}, {"option": "SNDK261204P01210000", "bid": 325.6, "bid_size": 6.0, "ask": 339.0, "ask_size": 6.0, "iv": 0.9153, "open_interest": 9.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.001, "vega": 0.4375, "theta": -0.7767, "rho": -0.4434, "theo": 331.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.66, "last_trade_time": "2026-11-06T14:38:14", "percent_change": 0.0, "prev_day_close": 383.550003051758}, {"option": "SNDK261204C01220000", "bid": 4.5, "bid_size": 132.0, "ask": 15.2, "ask_size": 150.0, "iv": 0.8935, "open_interest": 6.0, "volume": 18.0, "delta": 0.1116, "gamma": 0.0009, "vega": 0.4402, "theta": -0.7756, "rho": 0.0646, "theo": 9.9988, "change": 3.2, "open": 10.76, "high": 11.4, "low": 9.52, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T15:31:23", "percent_change": 39.0244, "prev_day_close": 8.2000002861023}, {"option": "SNDK261204P01220000", "bid": 335.0, "bid_size": 6.0, "ask": 348.4, "ask_size": 6.0, "iv": 0.9189, "open_interest": 2.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0009, "vega": 0.4176, "theta": -0.7473, "rho": -0.4413, "theo": 340.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.87, "last_trade_time": "2026-11-05T12:09:59", "percent_change": 0.0, "prev_day_close": 393.300003051758}, {"option": "SNDK261204C01230000", "bid": 4.0, "bid_size": 192.0, "ask": 14.0, "ask_size": 127.0, "iv": 0.8895, "open_interest": 24.0, "volume": 37.0, "delta": 0.1058, "gamma": 0.0009, "vega": 0.4239, "theta": -0.7477, "rho": 0.0614, "theo": 9.3998, "change": 2.95, "open": 9.05, "high": 10.5, "low": 9.05, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T15:31:22", "percent_change": 39.0728, "prev_day_close": 7.55000019073486}, {"option": "SNDK261204P01230000", "bid": 345.4, "bid_size": 6.0, "ask": 357.8, "ask_size": 6.0, "iv": 0.9333, "open_interest": 37.0, "volume": 12.0, "delta": -0.9006, "gamma": 0.0009, "vega": 0.4038, "theta": -0.7189, "rho": -0.4424, "theo": 350.1901, "change": -48.2, "open": 356.16, "high": 356.16, "low": 354.75, "tick": "no_change", "last_trade_price": 354.75, "last_trade_time": "2026-11-09T10:14:18", "percent_change": -11.9618, "prev_day_close": 402.949996948242}, {"option": "SNDK261204C01240000", "bid": 3.7, "bid_size": 214.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.8448, "open_interest": 34.0, "volume": 4.0, "delta": 0.1004, "gamma": 0.0008, "vega": 0.4081, "theta": -0.7207, "rho": 0.0583, "theo": 8.843, "change": 2.75, "open": 8.8, "high": 9.8, "low": 8.6, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T15:31:22", "percent_change": 39.0071, "prev_day_close": 7.05000019073486}, {"option": "SNDK261204P01240000", "bid": 354.0, "bid_size": 6.0, "ask": 367.3, "ask_size": 6.0, "iv": 0.9269, "open_interest": 10.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0009, "vega": 0.3885, "theta": -0.6912, "rho": -0.4353, "theo": 359.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.5, "last_trade_time": "2026-11-06T10:02:52", "percent_change": 0.0, "prev_day_close": 413.199996948242}, {"option": "SNDK261204C01250000", "bid": 4.5, "bid_size": 194.0, "ask": 11.8, "ask_size": 195.0, "iv": 0.8995, "open_interest": 82.0, "volume": 97.0, "delta": 0.0953, "gamma": 0.0008, "vega": 0.3926, "theta": -0.6948, "rho": 0.0553, "theo": 8.3258, "change": 2.6, "open": 8.55, "high": 9.5, "low": 7.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T15:31:23", "percent_change": 37.6812, "prev_day_close": 6.89999985694885}, {"option": "SNDK261204P01250000", "bid": 363.5, "bid_size": 6.0, "ask": 376.8, "ask_size": 6.0, "iv": 0.9304, "open_interest": 9.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0008, "vega": 0.3654, "theta": -0.6638, "rho": -0.4186, "theo": 369.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 420.71, "last_trade_time": "2026-11-06T15:35:12", "percent_change": 0.0, "prev_day_close": 422.550003051758}, {"option": "SNDK261204C01260000", "bid": 6.4, "bid_size": 160.0, "ask": 8.8, "ask_size": 126.0, "iv": 0.9, "open_interest": 100.0, "volume": 10.0, "delta": 0.0905, "gamma": 0.0008, "vega": 0.3776, "theta": -0.6699, "rho": 0.0525, "theo": 7.8457, "change": 2.15, "open": 8.51, "high": 9.0, "low": 8.51, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T15:31:22", "percent_change": 32.8244, "prev_day_close": 6.54999995231628}, {"option": "SNDK261204P01260000", "bid": 373.0, "bid_size": 6.0, "ask": 386.3, "ask_size": 6.0, "iv": 0.9332, "open_interest": 6.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0008, "vega": 0.3524, "theta": -0.6372, "rho": -0.4218, "theo": 378.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.55, "last_trade_time": "2026-11-04T14:30:53", "percent_change": 0.0, "prev_day_close": 433.0}, {"option": "SNDK261204C01270000", "bid": 2.95, "bid_size": 167.0, "ask": 12.2, "ask_size": 132.0, "iv": 0.9143, "open_interest": 94.0, "volume": 1.0, "delta": 0.086, "gamma": 0.0007, "vega": 0.3632, "theta": -0.646, "rho": 0.0498, "theo": 7.3999, "change": 1.4, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:02:40", "percent_change": 22.9508, "prev_day_close": 6.09999990463257}, {"option": "SNDK261204P01270000", "bid": 382.7, "bid_size": 6.0, "ask": 395.8, "ask_size": 6.0, "iv": 0.9376, "open_interest": 7.0, "volume": 2.0, "delta": -0.9211, "gamma": 0.0008, "vega": 0.3364, "theta": -0.613, "rho": -0.4115, "theo": 388.2756, "change": -62.02, "open": 380.08, "high": 380.08, "low": 380.08, "tick": "no_change", "last_trade_price": 380.08, "last_trade_time": "2026-11-09T12:28:46", "percent_change": -14.0285, "prev_day_close": 442.099990844727}, {"option": "SNDK261204C01280000", "bid": 2.3, "bid_size": 143.0, "ask": 11.9, "ask_size": 132.0, "iv": 0.9156, "open_interest": 34.0, "volume": 6.0, "delta": 0.0817, "gamma": 0.0007, "vega": 0.3497, "theta": -0.6231, "rho": 0.0474, "theo": 6.9855, "change": 1.85, "open": 7.0, "high": 7.7, "low": 7.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T15:31:22", "percent_change": 31.6239, "prev_day_close": 5.84999990463257}, {"option": "SNDK261204P01280000", "bid": 392.3, "bid_size": 6.0, "ask": 405.4, "ask_size": 6.0, "iv": 0.9414, "open_interest": 22.0, "volume": 2.0, "delta": -0.9255, "gamma": 0.0007, "vega": 0.3199, "theta": -0.59, "rho": -0.4073, "theo": 397.8885, "change": -62.39, "open": 389.26, "high": 389.26, "low": 389.26, "tick": "no_change", "last_trade_price": 389.26, "last_trade_time": "2026-11-09T12:28:46", "percent_change": -13.8138, "prev_day_close": 451.650009155273}, {"option": "SNDK261204C01290000", "bid": 5.8, "bid_size": 6.0, "ask": 10.4, "ask_size": 121.0, "iv": 0.9581, "open_interest": 10.0, "volume": 2.0, "delta": 0.0777, "gamma": 0.0007, "vega": 0.3368, "theta": -0.6011, "rho": 0.0451, "theo": 6.5999, "change": 1.8, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T15:31:22", "percent_change": 32.7273, "prev_day_close": 5.5}, {"option": "SNDK261204P01290000", "bid": 401.9, "bid_size": 6.0, "ask": 415.1, "ask_size": 6.0, "iv": 0.946, "open_interest": 7.0, "volume": 1.0, "delta": -0.9297, "gamma": 0.0007, "vega": 0.3096, "theta": -0.5678, "rho": -0.406, "theo": 407.5256, "change": -60.5, "open": 401.6, "high": 401.6, "low": 401.6, "tick": "down", "last_trade_price": 401.6, "last_trade_time": "2026-11-09T10:59:38", "percent_change": -13.0924, "prev_day_close": 462.099990844727}, {"option": "SNDK261204C01300000", "bid": 5.0, "bid_size": 113.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.9011, "open_interest": 65.0, "volume": 10.0, "delta": 0.0739, "gamma": 0.0006, "vega": 0.3243, "theta": -0.5801, "rho": 0.043, "theo": 6.2412, "change": 0.76, "open": 5.0, "high": 7.3, "low": 5.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-11-09T15:54:52", "percent_change": 14.0741, "prev_day_close": 5.40000009536743}, {"option": "SNDK261204P01300000", "bid": 411.6, "bid_size": 6.0, "ask": 424.7, "ask_size": 6.0, "iv": 0.9498, "open_interest": 46.0, "volume": 15.0, "delta": -0.9336, "gamma": 0.0007, "vega": 0.2984, "theta": -0.5461, "rho": -0.4071, "theo": 417.1865, "change": -65.18, "open": 419.45, "high": 423.45, "low": 406.62, "tick": "down", "last_trade_price": 406.62, "last_trade_time": "2026-11-09T11:49:33", "percent_change": -13.8152, "prev_day_close": 471.800003051758}, {"option": "SNDK261204C01310000", "bid": 4.0, "bid_size": 165.0, "ask": 8.9, "ask_size": 173.0, "iv": 0.9388, "open_interest": 17.0, "volume": 6.0, "delta": 0.0704, "gamma": 0.0006, "vega": 0.3123, "theta": -0.56, "rho": 0.0409, "theo": 5.9074, "change": 1.6, "open": 6.35, "high": 6.5, "low": 6.35, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:31:22", "percent_change": 32.6531, "prev_day_close": 4.89999985694885}, {"option": "SNDK261204P01310000", "bid": 421.3, "bid_size": 6.0, "ask": 434.4, "ask_size": 6.0, "iv": 0.9546, "open_interest": 14.0, "volume": 1.0, "delta": -0.9373, "gamma": 0.0007, "vega": 0.2832, "theta": -0.525, "rho": -0.3839, "theo": 426.874, "change": -50.37, "open": 430.88, "high": 430.88, "low": 430.88, "tick": "down", "last_trade_price": 430.88, "last_trade_time": "2026-11-09T10:13:38", "percent_change": -10.4665, "prev_day_close": 481.25}, {"option": "SNDK261204C01320000", "bid": 1.7, "bid_size": 74.0, "ask": 9.5, "ask_size": 78.0, "iv": 0.925, "open_interest": 16.0, "volume": 4.0, "delta": 0.067, "gamma": 0.0006, "vega": 0.3006, "theta": -0.5407, "rho": 0.0389, "theo": 5.5969, "change": 0.42, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T14:59:43", "percent_change": 8.75, "prev_day_close": 4.80000007152557}, {"option": "SNDK261204P01320000", "bid": 433.2, "bid_size": 6.0, "ask": 444.1, "ask_size": 7.0, "iv": 0.9942, "open_interest": 20.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0006, "vega": 0.2672, "theta": -0.5045, "rho": -0.3839, "theo": 436.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 495.13, "last_trade_time": "2026-11-06T14:22:11", "percent_change": 0.0, "prev_day_close": 490.900009155273}, {"option": "SNDK261204C01325000", "bid": 1.65, "bid_size": 44.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.8834, "open_interest": 4.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0006, "vega": 0.295, "theta": -0.5315, "rho": 0.038, "theo": 5.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T12:56:27", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "SNDK261204P01325000", "bid": 435.9, "bid_size": 7.0, "ask": 449.0, "ask_size": 7.0, "iv": 0.9626, "open_interest": 16.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0006, "vega": 0.2626, "theta": -0.4948, "rho": -0.3858, "theo": 441.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 499.93, "last_trade_time": "2026-11-06T14:22:11", "percent_change": 0.0, "prev_day_close": 496.199996948242}, {"option": "SNDK261204C01330000", "bid": 1.8, "bid_size": 114.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.8705, "open_interest": 18.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0006, "vega": 0.2894, "theta": -0.5224, "rho": 0.0371, "theo": 5.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:56:28", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "SNDK261204P01330000", "bid": 440.8, "bid_size": 7.0, "ask": 453.8, "ask_size": 7.0, "iv": 0.9645, "open_interest": 4.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0006, "vega": 0.2581, "theta": -0.4854, "rho": -0.3787, "theo": 446.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 474.68, "last_trade_time": "2026-11-06T10:19:16", "percent_change": 0.0, "prev_day_close": 500.349990844727}, {"option": "SNDK261204C01335000", "bid": 1.75, "bid_size": 147.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.8715, "open_interest": 4.0, "volume": 3.0, "delta": 0.0624, "gamma": 0.0006, "vega": 0.2841, "theta": -0.5135, "rho": 0.0362, "theo": 5.1714, "change": 0.32, "open": 4.67, "high": 4.67, "low": 4.67, "tick": "no_change", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T14:12:13", "percent_change": 7.35632, "prev_day_close": 4.34999990463257}, {"option": "SNDK261204P01335000", "bid": 446.3, "bid_size": 7.0, "ask": 458.7, "ask_size": 7.0, "iv": 0.9782, "open_interest": 3.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0006, "vega": 0.2514, "theta": -0.4765, "rho": -0.3591, "theo": 451.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.67, "last_trade_time": "2026-10-27T15:39:21", "percent_change": 0.0, "prev_day_close": 505.999984741211}, {"option": "SNDK261204C01340000", "bid": 2.4, "bid_size": 157.0, "ask": 6.9, "ask_size": 159.0, "iv": 0.9173, "open_interest": 7.0, "volume": 2.0, "delta": 0.0609, "gamma": 0.0006, "vega": 0.2789, "theta": -0.5049, "rho": 0.0354, "theo": 5.0393, "change": 0.9, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T11:33:00", "percent_change": 21.4286, "prev_day_close": 4.20000004768372}, {"option": "SNDK261204P01340000", "bid": 452.0, "bid_size": 6.0, "ask": 463.6, "ask_size": 7.0, "iv": 0.9952, "open_interest": 7.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0006, "vega": 0.2423, "theta": -0.4676, "rho": -0.3589, "theo": 456.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.06, "last_trade_time": "2026-11-06T09:50:18", "percent_change": 0.0, "prev_day_close": 510.799987792969}, {"option": "SNDK261204C01345000", "bid": 1.4, "bid_size": 104.0, "ask": 7.4, "ask_size": 52.0, "iv": 0.914, "open_interest": 8.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0005, "vega": 0.2738, "theta": -0.4964, "rho": 0.0345, "theo": 4.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-11-05T10:29:37", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SNDK261204P01345000", "bid": 456.8, "bid_size": 7.0, "ask": 468.4, "ask_size": 7.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0006, "vega": 0.2353, "theta": -0.459, "rho": -0.3531, "theo": 460.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 515.25}, {"option": "SNDK261204C01350000", "bid": 2.2, "bid_size": 161.0, "ask": 5.9, "ask_size": 149.0, "iv": 0.9062, "open_interest": 37.0, "volume": 8.0, "delta": 0.0582, "gamma": 0.0005, "vega": 0.2689, "theta": -0.4881, "rho": 0.0338, "theo": 4.7887, "change": -0.05, "open": 5.0, "high": 5.33, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T14:11:14", "percent_change": -1.21951, "prev_day_close": 4.09999990463257}, {"option": "SNDK261204P01350000", "bid": 461.1, "bid_size": 7.0, "ask": 473.3, "ask_size": 7.0, "iv": 0.9884, "open_interest": 11.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0006, "vega": 0.2302, "theta": -0.4504, "rho": -0.3536, "theo": 465.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 499.41, "last_trade_time": "2026-11-06T10:53:41", "percent_change": 0.0, "prev_day_close": 520.049987792969}, {"option": "SNDK261204C01355000", "bid": 1.1, "bid_size": 172.0, "ask": 5.9, "ask_size": 92.0, "iv": 0.8885, "open_interest": 70.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0005, "vega": 0.2641, "theta": -0.4801, "rho": 0.033, "theo": 4.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "SNDK261204P01355000", "bid": 466.0, "bid_size": 7.0, "ask": 478.2, "ask_size": 7.0, "iv": 0.9915, "open_interest": 4.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0006, "vega": 0.2257, "theta": -0.4419, "rho": -0.3555, "theo": 470.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 522.38, "last_trade_time": "2026-11-06T15:53:16", "percent_change": 0.0, "prev_day_close": 524.850006103516}, {"option": "SNDK261204C01360000", "bid": 3.9, "bid_size": 6.0, "ask": 5.1, "ask_size": 122.0, "iv": 0.9369, "open_interest": 34.0, "volume": 1.0, "delta": 0.0556, "gamma": 0.0005, "vega": 0.2595, "theta": -0.4722, "rho": 0.0323, "theo": 4.5549, "change": 0.55, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:02:38", "percent_change": 14.2857, "prev_day_close": 3.85000002384186}, {"option": "SNDK261204P01360000", "bid": 470.2, "bid_size": 7.0, "ask": 483.1, "ask_size": 7.0, "iv": 0.9811, "open_interest": 10.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0006, "vega": 0.2226, "theta": -0.4335, "rho": -0.3573, "theo": 475.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.99, "last_trade_time": "2026-11-05T11:22:45", "percent_change": 0.0, "prev_day_close": 529.950012207031}, {"option": "SNDK261204C01365000", "bid": 2.8, "bid_size": 98.0, "ask": 5.3, "ask_size": 72.0, "iv": 0.9248, "open_interest": 7.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0005, "vega": 0.2549, "theta": -0.4645, "rho": 0.0316, "theo": 4.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SNDK261204P01365000", "bid": 475.1, "bid_size": 7.0, "ask": 488.0, "ask_size": 7.0, "iv": 0.9838, "open_interest": 6.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0005, "vega": 0.219, "theta": -0.4254, "rho": -0.3527, "theo": 480.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.58, "last_trade_time": "2026-11-03T11:04:14", "percent_change": 0.0, "prev_day_close": 535.550018310547}, {"option": "SNDK261204C01370000", "bid": 2.05, "bid_size": 90.0, "ask": 6.3, "ask_size": 88.0, "iv": 0.9362, "open_interest": 11.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0005, "vega": 0.2504, "theta": -0.4569, "rho": 0.0308, "theo": 4.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T13:47:53", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SNDK261204P01370000", "bid": 480.0, "bid_size": 7.0, "ask": 492.9, "ask_size": 7.0, "iv": 0.9864, "open_interest": 9.0, "volume": 2.0, "delta": -0.9555, "gamma": 0.0005, "vega": 0.2149, "theta": -0.4172, "rho": -0.3545, "theo": 485.4599, "change": -50.45, "open": 497.59, "high": 497.59, "low": 489.7, "tick": "down", "last_trade_price": 489.7, "last_trade_time": "2026-11-09T10:12:26", "percent_change": -9.34, "prev_day_close": 540.149993896484}, {"option": "SNDK261204C01375000", "bid": 0.8, "bid_size": 109.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.8756, "open_interest": 10.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0005, "vega": 0.2461, "theta": -0.4496, "rho": 0.0302, "theo": 4.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T13:47:52", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SNDK261204P01375000", "bid": 487.1, "bid_size": 6.0, "ask": 497.8, "ask_size": 7.0, "iv": 1.0307, "open_interest": 3.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0005, "vega": 0.2112, "theta": -0.4093, "rho": -0.3562, "theo": 490.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 479.32, "last_trade_time": "2026-11-05T09:49:54", "percent_change": 0.0, "prev_day_close": 544.949981689453}, {"option": "SNDK261204C01380000", "bid": 1.1, "bid_size": 165.0, "ask": 6.1, "ask_size": 151.0, "iv": 0.9233, "open_interest": 16.0, "volume": 1.0, "delta": 0.0508, "gamma": 0.0005, "vega": 0.2418, "theta": -0.4424, "rho": 0.0295, "theo": 4.1326, "change": 1.24, "open": 4.74, "high": 4.74, "low": 4.74, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-11-09T11:54:41", "percent_change": 35.4286, "prev_day_close": 3.49999988079071}, {"option": "SNDK261204P01380000", "bid": 491.9, "bid_size": 6.0, "ask": 502.7, "ask_size": 7.0, "iv": 1.032, "open_interest": 8.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0005, "vega": 0.2074, "theta": -0.4015, "rho": -0.348, "theo": 495.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.29, "last_trade_time": "2026-11-05T13:42:51", "percent_change": 0.0, "prev_day_close": 549.700012207031}, {"option": "SNDK261204C01385000", "bid": 0.9, "bid_size": 81.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.8818, "open_interest": 34.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0005, "vega": 0.2375, "theta": -0.4354, "rho": 0.0288, "theo": 4.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T13:47:52", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SNDK261204P01385000", "bid": 494.8, "bid_size": 7.0, "ask": 507.6, "ask_size": 7.0, "iv": 0.9952, "open_interest": 1.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0005, "vega": 0.202, "theta": -0.3938, "rho": -0.3414, "theo": 500.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.2, "last_trade_time": "2026-10-22T10:00:53", "percent_change": 0.0, "prev_day_close": 555.0}, {"option": "SNDK261204C01390000", "bid": 0.5, "bid_size": 160.0, "ask": 6.1, "ask_size": 154.0, "iv": 0.9211, "open_interest": 113.0, "volume": 3.0, "delta": 0.0486, "gamma": 0.0004, "vega": 0.2334, "theta": -0.4286, "rho": 0.0282, "theo": 3.9422, "change": 0.15, "open": 2.64, "high": 3.7, "low": 2.61, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:02:38", "percent_change": 4.22535, "prev_day_close": 3.54999995231628}, {"option": "SNDK261204P01390000", "bid": 499.7, "bid_size": 7.0, "ask": 512.5, "ask_size": 7.0, "iv": 0.9973, "open_interest": 6.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0005, "vega": 0.1955, "theta": -0.3862, "rho": -0.3331, "theo": 505.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 565.96, "last_trade_time": "2026-11-06T12:41:31", "percent_change": 0.0, "prev_day_close": 560.25}, {"option": "SNDK261204C01395000", "bid": 0.55, "bid_size": 147.0, "ask": 6.5, "ask_size": 149.0, "iv": 0.9376, "open_interest": 22.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0004, "vega": 0.2293, "theta": -0.4219, "rho": 0.0276, "theo": 3.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T11:37:05", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "SNDK261204P01395000", "bid": 504.6, "bid_size": 7.0, "ask": 517.4, "ask_size": 7.0, "iv": 0.9991, "open_interest": 15.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0005, "vega": 0.1896, "theta": -0.3787, "rho": -0.3281, "theo": 510.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.55, "last_trade_time": "2026-11-03T15:49:10", "percent_change": 0.0, "prev_day_close": 564.649993896484}, {"option": "SNDK261204C01400000", "bid": 3.2, "bid_size": 6.0, "ask": 4.9, "ask_size": 105.0, "iv": 0.9672, "open_interest": 130.0, "volume": 9.0, "delta": 0.0466, "gamma": 0.0004, "vega": 0.2253, "theta": -0.4153, "rho": 0.027, "theo": 3.7644, "change": 0.425, "open": 3.6, "high": 4.2, "low": 3.3, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:51:27", "percent_change": 13.3858, "prev_day_close": 3.17499995231628}, {"option": "SNDK261204P01400000", "bid": 510.6, "bid_size": 7.0, "ask": 522.4, "ask_size": 7.0, "iv": 1.027, "open_interest": 14.0, "volume": 1.0, "delta": -0.9624, "gamma": 0.0005, "vega": 0.1847, "theta": -0.3725, "rho": -0.3228, "theo": 514.9588, "change": -65.73, "open": 504.02, "high": 504.02, "low": 504.02, "tick": "down", "last_trade_price": 504.02, "last_trade_time": "2026-11-09T11:49:33", "percent_change": -11.5366, "prev_day_close": 569.75}, {"option": "SNDK261204C01405000", "bid": 0.5, "bid_size": 173.0, "ask": 4.8, "ask_size": 74.0, "iv": 0.9046, "open_interest": 11.0, "volume": 1.0, "delta": 0.0456, "gamma": 0.0004, "vega": 0.2214, "theta": -0.409, "rho": 0.0264, "theo": 3.6799, "change": 2.15, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T09:44:36", "percent_change": 68.254, "prev_day_close": 3.14999997615814}, {"option": "SNDK261204P01405000", "bid": 515.5, "bid_size": 7.0, "ask": 527.3, "ask_size": 7.0, "iv": 1.0291, "open_interest": 1.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0005, "vega": 0.1804, "theta": -0.3672, "rho": -0.324, "theo": 519.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.0, "last_trade_time": "2026-11-05T11:35:43", "percent_change": 0.0, "prev_day_close": 574.050018310547}, {"option": "SNDK261204C01410000", "bid": 0.5, "bid_size": 60.0, "ask": 6.3, "ask_size": 55.0, "iv": 0.9492, "open_interest": 34.0, "volume": 6.0, "delta": 0.0446, "gamma": 0.0004, "vega": 0.2176, "theta": -0.4028, "rho": 0.0259, "theo": 3.5981, "change": 0.035, "open": 3.24, "high": 3.24, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T14:59:43", "percent_change": 1.10236, "prev_day_close": 3.17500007152557}, {"option": "SNDK261204P01410000", "bid": 519.4, "bid_size": 7.0, "ask": 532.2, "ask_size": 7.0, "iv": 1.0088, "open_interest": 13.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0005, "vega": 0.1766, "theta": -0.3621, "rho": -0.3252, "theo": 524.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 558.0, "last_trade_time": "2026-11-05T12:30:18", "percent_change": 0.0, "prev_day_close": 579.350006103516}, {"option": "SNDK261204C01415000", "bid": 0.4, "bid_size": 57.0, "ask": 6.3, "ask_size": 54.0, "iv": 0.9525, "open_interest": 8.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0004, "vega": 0.2139, "theta": -0.3967, "rho": 0.0253, "theo": 3.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T13:48:53", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNDK261204P01415000", "bid": 524.8, "bid_size": 7.0, "ask": 537.1, "ask_size": 7.0, "iv": 1.0218, "open_interest": 6.0, "volume": 1.0, "delta": -0.9654, "gamma": 0.0004, "vega": 0.1738, "theta": -0.357, "rho": -0.3004, "theo": 529.7499, "change": -54.9, "open": 530.15, "high": 530.15, "low": 530.15, "tick": "up", "last_trade_price": 530.15, "last_trade_time": "2026-11-09T10:23:07", "percent_change": -9.38381, "prev_day_close": 585.049987792969}, {"option": "SNDK261204C01420000", "bid": 0.45, "bid_size": 101.0, "ask": 5.2, "ask_size": 97.0, "iv": 0.9311, "open_interest": 25.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0004, "vega": 0.2103, "theta": -0.3908, "rho": 0.0248, "theo": 3.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-06T14:55:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNDK261204P01420000", "bid": 529.3, "bid_size": 7.0, "ask": 542.1, "ask_size": 7.0, "iv": 1.0164, "open_interest": 3.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0004, "vega": 0.1678, "theta": -0.3509, "rho": -0.2846, "theo": 534.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 585.03, "last_trade_time": "2026-11-06T15:28:54", "percent_change": 0.0, "prev_day_close": 589.850006103516}, {"option": "SNDK261204C01425000", "bid": 0.5, "bid_size": 101.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.9297, "open_interest": 10.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0004, "vega": 0.2069, "theta": -0.385, "rho": 0.0243, "theo": 3.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-03T15:58:35", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SNDK261204P01425000", "bid": 535.0, "bid_size": 7.0, "ask": 547.0, "ask_size": 7.0, "iv": 1.0363, "open_interest": 5.0, "volume": 1.0, "delta": -0.9674, "gamma": 0.0004, "vega": 0.1593, "theta": -0.3444, "rho": -0.2851, "theo": 539.6295, "change": -54.93, "open": 539.97, "high": 539.97, "low": 539.97, "tick": "down", "last_trade_price": 539.97, "last_trade_time": "2026-11-09T13:10:13", "percent_change": -9.23348, "prev_day_close": 594.899993896484}, {"option": "SNDK261204C01430000", "bid": 0.4, "bid_size": 105.0, "ask": 5.2, "ask_size": 108.0, "iv": 0.9408, "open_interest": 68.0, "volume": 8.0, "delta": 0.0411, "gamma": 0.0004, "vega": 0.2035, "theta": -0.3793, "rho": 0.0238, "theo": 3.2967, "change": 0.075, "open": 3.1, "high": 3.1, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:43:25", "percent_change": 2.56411, "prev_day_close": 2.9249999076128}, {"option": "SNDK261204P01430000", "bid": 539.2, "bid_size": 7.0, "ask": 552.0, "ask_size": 7.0, "iv": 1.0238, "open_interest": 3.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0004, "vega": 0.153, "theta": -0.3382, "rho": -0.2841, "theo": 544.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 578.71, "last_trade_time": "2026-11-05T14:50:41", "percent_change": 0.0, "prev_day_close": 599.299987792969}, {"option": "SNDK261204C01435000", "bid": 1.95, "bid_size": 90.0, "ask": 4.3, "ask_size": 81.0, "iv": 0.9637, "open_interest": 7.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0004, "vega": 0.2002, "theta": -0.3738, "rho": 0.0233, "theo": 3.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T10:06:57", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SNDK261204P01435000", "bid": 544.2, "bid_size": 7.0, "ask": 556.9, "ask_size": 7.0, "iv": 1.0274, "open_interest": 1.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0004, "vega": 0.1505, "theta": -0.3319, "rho": -0.2795, "theo": 549.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.73, "last_trade_time": "2026-10-30T11:59:53", "percent_change": 0.0, "prev_day_close": 604.849975585938}, {"option": "SNDK261204C01440000", "bid": 1.7, "bid_size": 111.0, "ask": 5.1, "ask_size": 111.0, "iv": 0.9833, "open_interest": 76.0, "volume": 21.0, "delta": 0.0395, "gamma": 0.0004, "vega": 0.197, "theta": -0.3684, "rho": 0.0229, "theo": 3.1599, "change": 0.2, "open": 3.6, "high": 3.6, "low": 2.35, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:02:38", "percent_change": 7.40741, "prev_day_close": 2.70000004768372}, {"option": "SNDK261204P01440000", "bid": 549.1, "bid_size": 7.0, "ask": 561.8, "ask_size": 7.0, "iv": 1.0285, "open_interest": 8.0, "volume": 1.0, "delta": -0.97, "gamma": 0.0004, "vega": 0.1477, "theta": -0.3257, "rho": -0.2807, "theo": 554.4655, "change": -55.66, "open": 554.14, "high": 554.14, "low": 554.14, "tick": "down", "last_trade_price": 554.14, "last_trade_time": "2026-11-09T11:36:15", "percent_change": -9.12758, "prev_day_close": 609.799987792969}, {"option": "SNDK261204C01445000", "bid": 1.8, "bid_size": 119.0, "ask": 4.8, "ask_size": 134.0, "iv": 0.9838, "open_interest": 21.0, "volume": 3.0, "delta": 0.0387, "gamma": 0.0004, "vega": 0.1939, "theta": -0.3631, "rho": 0.0224, "theo": 3.0947, "change": 0.25, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:02:38", "percent_change": 9.43396, "prev_day_close": 2.64999997615814}, {"option": "SNDK261204P01445000", "bid": 555.3, "bid_size": 6.0, "ask": 566.8, "ask_size": 9.0, "iv": 1.0628, "open_interest": 2.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0004, "vega": 0.145, "theta": -0.3196, "rho": -0.282, "theo": 559.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.04, "last_trade_time": "2026-11-02T12:54:58", "percent_change": 0.0, "prev_day_close": 614.75}, {"option": "SNDK261204C01450000", "bid": 0.8, "bid_size": 133.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.92, "open_interest": 390.0, "volume": 24.0, "delta": 0.038, "gamma": 0.0004, "vega": 0.1908, "theta": -0.358, "rho": 0.022, "theo": 3.0315, "change": -0.805, "open": 2.7, "high": 2.8, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T15:52:42", "percent_change": -29.009, "prev_day_close": 2.77500005066395}, {"option": "SNDK261204P01450000", "bid": 559.3, "bid_size": 7.0, "ask": 571.7, "ask_size": 7.0, "iv": 1.0429, "open_interest": 4.0, "volume": 3.0, "delta": -0.9716, "gamma": 0.0004, "vega": 0.1432, "theta": -0.3137, "rho": -0.2832, "theo": 564.3638, "change": -61.92, "open": 557.53, "high": 557.53, "low": 557.53, "tick": "down", "last_trade_price": 557.53, "last_trade_time": "2026-11-09T11:01:37", "percent_change": -9.99597, "prev_day_close": 619.450012207031}, {"option": "SNDK261204C01455000", "bid": 0.8, "bid_size": 165.0, "ask": 4.8, "ask_size": 121.0, "iv": 0.9682, "open_interest": 6.0, "volume": 11.0, "delta": 0.0372, "gamma": 0.0004, "vega": 0.1878, "theta": -0.3529, "rho": 0.0216, "theo": 2.9702, "change": 0.725, "open": 2.75, "high": 3.1, "low": 2.75, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:34:43", "percent_change": 31.1828, "prev_day_close": 2.32499995268881}, {"option": "SNDK261204P01455000", "bid": 564.0, "bid_size": 7.0, "ask": 576.7, "ask_size": 7.0, "iv": 1.0411, "open_interest": 1.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0004, "vega": 0.1414, "theta": -0.3078, "rho": -0.279, "theo": 569.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.3, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 624.650024414062}, {"option": "SNDK261204C01460000", "bid": 0.35, "bid_size": 134.0, "ask": 3.8, "ask_size": 74.0, "iv": 0.9288, "open_interest": 54.0, "volume": 7.0, "delta": 0.0365, "gamma": 0.0004, "vega": 0.1849, "theta": -0.348, "rho": 0.0212, "theo": 2.9107, "change": 0.075, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:02:38", "percent_change": 2.85714, "prev_day_close": 2.625}, {"option": "SNDK261204P01460000", "bid": 569.1, "bid_size": 7.0, "ask": 581.6, "ask_size": 7.0, "iv": 1.047, "open_interest": 11.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0004, "vega": 0.139, "theta": -0.302, "rho": -0.2803, "theo": 574.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 638.38, "last_trade_time": "2026-11-06T13:23:19", "percent_change": 0.0, "prev_day_close": 629.25}, {"option": "SNDK261204C01465000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 34.0, "iv": 0.9322, "open_interest": 37.0, "volume": 2.0, "delta": 0.0358, "gamma": 0.0003, "vega": 0.182, "theta": -0.3432, "rho": 0.0208, "theo": 2.8531, "change": 0.435, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T11:37:48", "percent_change": 15.3982, "prev_day_close": 2.82499998807907}, {"option": "SNDK261204P01465000", "bid": 573.9, "bid_size": 7.0, "ask": 586.6, "ask_size": 7.0, "iv": 1.0474, "open_interest": 2.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0004, "vega": 0.1367, "theta": -0.2964, "rho": -0.2815, "theo": 579.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.17, "last_trade_time": "2026-10-27T14:57:45", "percent_change": 0.0, "prev_day_close": 634.449981689453}, {"option": "SNDK261204C01470000", "bid": 1.15, "bid_size": 88.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.9771, "open_interest": 102.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0003, "vega": 0.1792, "theta": -0.3385, "rho": 0.0204, "theo": 2.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-03T10:13:07", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SNDK261204P01470000", "bid": 578.8, "bid_size": 7.0, "ask": 591.5, "ask_size": 7.0, "iv": 1.0478, "open_interest": 19.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0004, "vega": 0.1346, "theta": -0.2908, "rho": -0.2816, "theo": 584.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 641.63, "last_trade_time": "2026-11-06T11:13:33", "percent_change": 0.0, "prev_day_close": 638.949981689453}, {"option": "SNDK261204C01475000", "bid": 0.3, "bid_size": 146.0, "ask": 4.5, "ask_size": 99.0, "iv": 0.9657, "open_interest": 152.0, "volume": 43.0, "delta": 0.0345, "gamma": 0.0003, "vega": 0.1765, "theta": -0.3339, "rho": 0.02, "theo": 2.743, "change": -0.025, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:02:38", "percent_change": -0.9901, "prev_day_close": 2.52500003576279}, {"option": "SNDK261204P01475000", "bid": 583.8, "bid_size": 7.0, "ask": 596.5, "ask_size": 7.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0004, "vega": 0.1325, "theta": -0.2854, "rho": -0.276, "theo": 589.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 643.950012207031}, {"option": "SNDK261204C01480000", "bid": 1.15, "bid_size": 160.0, "ask": 4.7, "ask_size": 119.0, "iv": 1.0019, "open_interest": 23.0, "volume": 1.0, "delta": 0.0339, "gamma": 0.0003, "vega": 0.1737, "theta": -0.3294, "rho": 0.0196, "theo": 2.6904, "change": 0.55, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:22:46", "percent_change": 22.449, "prev_day_close": 2.45000004768372}, {"option": "SNDK261204P01480000", "bid": 588.8, "bid_size": 7.0, "ask": 601.4, "ask_size": 7.0, "iv": 1.0564, "open_interest": 23.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0004, "vega": 0.1295, "theta": -0.28, "rho": -0.2745, "theo": 594.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 649.6, "last_trade_time": "2026-11-06T15:47:10", "percent_change": 0.0, "prev_day_close": 648.899993896484}, {"option": "SNDK261204C01485000", "bid": 0.3, "bid_size": 99.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.9268, "open_interest": 5.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0003, "vega": 0.1711, "theta": -0.325, "rho": 0.0192, "theo": 2.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-06T10:24:03", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "SNDK261204P01485000", "bid": 593.7, "bid_size": 7.0, "ask": 606.4, "ask_size": 7.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0004, "vega": 0.126, "theta": -0.2748, "rho": -0.2671, "theo": 599.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 654.200012207031}, {"option": "SNDK261204C01490000", "bid": 0.25, "bid_size": 147.0, "ask": 4.5, "ask_size": 109.0, "iv": 0.9796, "open_interest": 9.0, "volume": 5.0, "delta": 0.0326, "gamma": 0.0003, "vega": 0.1685, "theta": -0.3208, "rho": 0.0189, "theo": 2.5899, "change": 0.375, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:43:51", "percent_change": 19.4805, "prev_day_close": 1.92499997653067}, {"option": "SNDK261204P01490000", "bid": 599.2, "bid_size": 7.0, "ask": 611.3, "ask_size": 7.0, "iv": 1.076, "open_interest": 5.0, "volume": 1.0, "delta": -0.9776, "gamma": 0.0004, "vega": 0.1224, "theta": -0.2697, "rho": -0.2659, "theo": 604.0139, "change": -64.05, "open": 595.35, "high": 595.35, "low": 595.35, "tick": "up", "last_trade_price": 595.35, "last_trade_time": "2026-11-09T15:35:35", "percent_change": -9.71338, "prev_day_close": 659.399993896484}, {"option": "SNDK261204C01495000", "bid": 2.1, "bid_size": 5.0, "ask": 3.8, "ask_size": 38.0, "iv": 1.0192, "open_interest": 5.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0003, "vega": 0.1659, "theta": -0.3166, "rho": 0.0185, "theo": 2.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T11:01:53", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SNDK261204P01495000", "bid": 603.4, "bid_size": 7.0, "ask": 616.3, "ask_size": 7.0, "iv": 1.0586, "open_interest": 3.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0004, "vega": 0.1193, "theta": -0.2647, "rho": -0.2633, "theo": 608.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 665.0, "last_trade_time": "2026-11-06T10:32:17", "percent_change": 0.0, "prev_day_close": 664.399993896484}, {"option": "SNDK261204C01500000", "bid": 2.0, "bid_size": 33.0, "ask": 2.8, "ask_size": 72.0, "iv": 0.9915, "open_interest": 192.0, "volume": 90.0, "delta": 0.0315, "gamma": 0.0003, "vega": 0.1634, "theta": -0.3125, "rho": 0.0182, "theo": 2.4952, "change": 0.655, "open": 3.0, "high": 3.0, "low": 2.08, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T15:55:36", "percent_change": 28.7912, "prev_day_close": 2.27499997615814}, {"option": "SNDK261204P01500000", "bid": 608.3, "bid_size": 1.0, "ask": 622.0, "ask_size": 1.0, "iv": 1.0954, "open_interest": 27.0, "volume": 1.0, "delta": -0.9789, "gamma": 0.0004, "vega": 0.1167, "theta": -0.2598, "rho": -0.2344, "theo": 613.9413, "change": -53.18, "open": 615.87, "high": 615.87, "low": 615.87, "tick": "down", "last_trade_price": 615.87, "last_trade_time": "2026-11-09T10:01:08", "percent_change": -7.94858, "prev_day_close": 669.049987792969}, {"option": "SNDK261204C01505000", "bid": 0.4, "bid_size": 89.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.9729, "open_interest": 9.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0003, "vega": 0.161, "theta": -0.3085, "rho": 0.0179, "theo": 2.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T12:14:50", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SNDK261204P01505000", "bid": 613.3, "bid_size": 5.0, "ask": 626.8, "ask_size": 1.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0004, "vega": 0.112, "theta": -0.2547, "rho": -0.2352, "theo": 618.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 674.299987792969}, {"option": "SNDK261204C01510000", "bid": 0.55, "bid_size": 77.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.9934, "open_interest": 13.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0003, "vega": 0.1586, "theta": -0.3045, "rho": 0.0176, "theo": 2.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T12:13:31", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SNDK261204P01510000", "bid": 618.3, "bid_size": 5.0, "ask": 631.9, "ask_size": 1.0, "iv": 1.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0003, "vega": 0.1075, "theta": -0.2497, "rho": -0.236, "theo": 623.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 609.63, "last_trade_time": "2026-11-06T09:47:28", "percent_change": 0.0, "prev_day_close": 678.75}, {"option": "SNDK261204C01515000", "bid": 1.6, "bid_size": 26.0, "ask": 3.9, "ask_size": 33.0, "iv": 1.0283, "open_interest": 22.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0003, "vega": 0.1563, "theta": -0.3007, "rho": 0.0172, "theo": 2.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T12:13:39", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "SNDK261204P01515000", "bid": 623.2, "bid_size": 1.0, "ask": 636.9, "ask_size": 1.0, "iv": 1.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0003, "vega": 0.1032, "theta": -0.2448, "rho": -0.2369, "theo": 628.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 684.049987792969}, {"option": "SNDK261204C01520000", "bid": 0.2, "bid_size": 90.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.0243, "open_interest": 37.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0003, "vega": 0.154, "theta": -0.297, "rho": 0.0169, "theo": 2.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T12:13:53", "percent_change": 0.0, "prev_day_close": 3.1749999076128}, {"option": "SNDK261204P01520000", "bid": 628.2, "bid_size": 1.0, "ask": 641.7, "ask_size": 1.0, "iv": 1.1096, "open_interest": 2.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0003, "vega": 0.1019, "theta": -0.24, "rho": -0.2256, "theo": 633.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 616.6, "last_trade_time": "2026-11-05T09:48:30", "percent_change": 0.0, "prev_day_close": 688.800018310547}, {"option": "SNDK261204C01525000", "bid": 0.35, "bid_size": 83.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.9981, "open_interest": 27.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0003, "vega": 0.1518, "theta": -0.2933, "rho": 0.0167, "theo": 2.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T12:14:23", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SNDK261204P01525000", "bid": 633.2, "bid_size": 1.0, "ask": 646.8, "ask_size": 1.0, "iv": 1.1151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0003, "vega": 0.0995, "theta": -0.2348, "rho": -0.2017, "theo": 638.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 694.200012207031}, {"option": "SNDK261204C01530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0249, "open_interest": 8.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0003, "vega": 0.1497, "theta": -0.2897, "rho": 0.0164, "theo": 2.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-11-04T10:33:23", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SNDK261204P01530000", "bid": 638.1, "bid_size": 1.0, "ask": 651.8, "ask_size": 1.0, "iv": 1.1149, "open_interest": 4.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0003, "vega": 0.0946, "theta": -0.229, "rho": -0.197, "theo": 643.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.08, "last_trade_time": "2026-10-27T15:13:54", "percent_change": 0.0, "prev_day_close": 698.75}, {"option": "SNDK261204C01535000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.0299, "open_interest": 1.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0003, "vega": 0.1476, "theta": -0.2862, "rho": 0.0161, "theo": 2.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T12:12:59", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "SNDK261204P01535000", "bid": 643.1, "bid_size": 1.0, "ask": 656.7, "ask_size": 1.0, "iv": 1.1204, "open_interest": 1.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0003, "vega": 0.0894, "theta": -0.2231, "rho": -0.1978, "theo": 648.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.6, "last_trade_time": "2026-10-29T13:08:07", "percent_change": 0.0, "prev_day_close": 704.149993896484}, {"option": "SNDK261204C01540000", "bid": 0.65, "bid_size": 112.0, "ask": 3.4, "ask_size": 119.0, "iv": 1.0056, "open_interest": 2.0, "volume": 2.0, "delta": 0.0274, "gamma": 0.0003, "vega": 0.1455, "theta": -0.2827, "rho": 0.0158, "theo": 2.1665, "change": 0.03, "open": 2.57, "high": 2.57, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T13:40:32", "percent_change": 1.53847, "prev_day_close": 1.94999992847443}, {"option": "SNDK261204P01540000", "bid": 648.0, "bid_size": 5.0, "ask": 661.7, "ask_size": 1.0, "iv": 1.1229, "open_interest": 1.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0003, "vega": 0.0852, "theta": -0.2174, "rho": -0.1986, "theo": 653.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.5, "last_trade_time": "2026-10-28T14:30:43", "percent_change": 0.0, "prev_day_close": 708.549987792969}, {"option": "SNDK261204C01545000", "bid": 1.0, "bid_size": 132.0, "ask": 3.2, "ask_size": 149.0, "iv": 1.0159, "open_interest": 5.0, "volume": 9.0, "delta": 0.027, "gamma": 0.0003, "vega": 0.1435, "theta": -0.2794, "rho": 0.0156, "theo": 2.1303, "change": 0.0, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:02:42", "percent_change": -1.28875e-06, "prev_day_close": 1.85000002384186}, {"option": "SNDK261204P01545000", "bid": 653.0, "bid_size": 1.0, "ask": 666.7, "ask_size": 1.0, "iv": 1.1253, "open_interest": 1.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0003, "vega": 0.0835, "theta": -0.2117, "rho": -0.1944, "theo": 658.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.79, "last_trade_time": "2026-10-29T13:40:15", "percent_change": 0.0, "prev_day_close": 713.899993896484}, {"option": "SNDK261204C01550000", "bid": 1.7, "bid_size": 6.0, "ask": 3.4, "ask_size": 90.0, "iv": 1.0511, "open_interest": 8.0, "volume": 5.0, "delta": 0.0265, "gamma": 0.0003, "vega": 0.1416, "theta": -0.2761, "rho": 0.0153, "theo": 2.095, "change": 0.225, "open": 2.1, "high": 2.25, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:45:10", "percent_change": 12.0, "prev_day_close": 1.875}, {"option": "SNDK261204P01550000", "bid": 658.0, "bid_size": 1.0, "ask": 671.6, "ask_size": 1.0, "iv": 1.1307, "open_interest": 2.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0003, "vega": 0.0822, "theta": -0.2061, "rho": -0.1944, "theo": 663.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 718.13, "last_trade_time": "2026-11-05T14:07:49", "percent_change": 0.0, "prev_day_close": 718.850006103516}, {"option": "SNDK261204C01555000", "bid": 1.55, "bid_size": 6.0, "ask": 3.2, "ask_size": 108.0, "iv": 1.0446, "open_interest": 2.0, "volume": 7.0, "delta": 0.0261, "gamma": 0.0002, "vega": 0.1397, "theta": -0.2728, "rho": 0.0151, "theo": 2.0607, "change": -0.3, "open": 1.8, "high": 1.85, "low": 1.8, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:52:50", "percent_change": -13.9535, "prev_day_close": 2.15000003576279}, {"option": "SNDK261204P01555000", "bid": 663.0, "bid_size": 1.0, "ask": 676.6, "ask_size": 1.0, "iv": 1.136, "open_interest": 2.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0003, "vega": 0.0809, "theta": -0.2007, "rho": -0.1951, "theo": 668.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.98, "last_trade_time": "2026-10-27T15:16:01", "percent_change": 0.0, "prev_day_close": 723.450012207031}, {"option": "SNDK261204C01560000", "bid": 0.35, "bid_size": 175.0, "ask": 3.4, "ask_size": 99.0, "iv": 1.0134, "open_interest": 2.0, "volume": 5.0, "delta": 0.0257, "gamma": 0.0002, "vega": 0.1378, "theta": -0.2697, "rho": 0.0148, "theo": 2.0272, "change": -0.35, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T13:02:38", "percent_change": -16.2791, "prev_day_close": 2.15000003576279}, {"option": "SNDK261204P01560000", "bid": 668.0, "bid_size": 1.0, "ask": 681.4, "ask_size": 1.0, "iv": 1.1384, "open_interest": 1.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0003, "vega": 0.0796, "theta": -0.1953, "rho": -0.1959, "theo": 673.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 722.15, "last_trade_time": "2026-11-05T10:46:39", "percent_change": 0.0, "prev_day_close": 728.450012207031}, {"option": "SNDK261204C01565000", "bid": 0.95, "bid_size": 162.0, "ask": 2.55, "ask_size": 81.0, "iv": 1.0081, "open_interest": 2.0, "volume": 1.0, "delta": 0.0253, "gamma": 0.0002, "vega": 0.136, "theta": -0.2666, "rho": 0.0146, "theo": 1.9946, "change": -0.025, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T10:21:20", "percent_change": -1.2987, "prev_day_close": 1.92500001192093}, {"option": "SNDK261204P01565000", "bid": 673.0, "bid_size": 1.0, "ask": 686.5, "ask_size": 1.0, "iv": 1.1437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0003, "vega": 0.0786, "theta": -0.19, "rho": -0.1966, "theo": 678.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 733.850006103516}, {"option": "SNDK261204C01570000", "bid": 0.7, "bid_size": 82.0, "ask": 2.6, "ask_size": 16.0, "iv": 1.0044, "open_interest": 25.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0002, "vega": 0.1342, "theta": -0.2635, "rho": 0.0144, "theo": 1.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T12:02:01", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SNDK261204P01570000", "bid": 677.9, "bid_size": 1.0, "ask": 691.5, "ask_size": 1.0, "iv": 1.1459, "open_interest": 3.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0003, "vega": 0.0778, "theta": -0.1849, "rho": -0.1968, "theo": 683.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 732.1, "last_trade_time": "2026-11-05T10:46:39", "percent_change": 0.0, "prev_day_close": 738.450012207031}, {"option": "SNDK261204C01575000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0482, "open_interest": 2.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0002, "vega": 0.1325, "theta": -0.2605, "rho": 0.0141, "theo": 1.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-11-03T10:57:46", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SNDK261204P01575000", "bid": 682.9, "bid_size": 1.0, "ask": 696.5, "ask_size": 1.0, "iv": 1.1479, "open_interest": 15.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0003, "vega": 0.077, "theta": -0.1798, "rho": -0.1945, "theo": 688.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 724.22, "last_trade_time": "2026-11-05T14:45:43", "percent_change": 0.0, "prev_day_close": 743.949981689453}, {"option": "SNDK261204C01580000", "bid": 0.55, "bid_size": 81.0, "ask": 2.9, "ask_size": 16.0, "iv": 1.02, "open_interest": 38.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0002, "vega": 0.1307, "theta": -0.2576, "rho": 0.0139, "theo": 1.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-05T10:39:47", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SNDK261204P01580000", "bid": 687.9, "bid_size": 1.0, "ask": 701.3, "ask_size": 1.0, "iv": 1.1531, "open_interest": 21.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0003, "vega": 0.0759, "theta": -0.1748, "rho": -0.1952, "theo": 693.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 727.82, "last_trade_time": "2026-11-05T12:33:50", "percent_change": 0.0, "prev_day_close": 748.949981689453}, {"option": "SNDK261204C01585000", "bid": 0.4, "bid_size": 168.0, "ask": 2.8, "ask_size": 120.0, "iv": 1.0139, "open_interest": 43.0, "volume": 8.0, "delta": 0.0237, "gamma": 0.0002, "vega": 0.129, "theta": -0.2547, "rho": 0.0137, "theo": 1.8723, "change": -2.3, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:02:38", "percent_change": -58.2278, "prev_day_close": 3.95000000298023}, {"option": "SNDK261204P01585000", "bid": 692.9, "bid_size": 1.0, "ask": 706.4, "ask_size": 1.0, "iv": 1.1583, "open_interest": 2.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0003, "vega": 0.0748, "theta": -0.1699, "rho": -0.1959, "theo": 698.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.52, "last_trade_time": "2026-10-27T15:16:49", "percent_change": 0.0, "prev_day_close": 753.75}, {"option": "SNDK261204C01590000", "bid": 0.1, "bid_size": 76.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.0271, "open_interest": 12.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0002, "vega": 0.1274, "theta": -0.2519, "rho": 0.0135, "theo": 1.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T09:43:24", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SNDK261204P01590000", "bid": 697.9, "bid_size": 5.0, "ask": 711.4, "ask_size": 1.0, "iv": 1.1634, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0003, "vega": 0.0737, "theta": -0.1651, "rho": -0.1966, "theo": 703.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.73, "last_trade_time": "2026-10-27T15:39:21", "percent_change": 0.0, "prev_day_close": 758.549987792969}, {"option": "SNDK261204C01595000", "bid": 0.85, "bid_size": 100.0, "ask": 2.65, "ask_size": 90.0, "iv": 1.0358, "open_interest": 6.0, "volume": 21.0, "delta": 0.023, "gamma": 0.0002, "vega": 0.1257, "theta": -0.2492, "rho": 0.0133, "theo": 1.8156, "change": -0.075, "open": 1.55, "high": 1.56, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:02:38", "percent_change": -4.61538, "prev_day_close": 1.62499994039536}, {"option": "SNDK261204P01595000", "bid": 702.9, "bid_size": 1.0, "ask": 716.4, "ask_size": 1.0, "iv": 1.1686, "open_interest": 5.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0003, "vega": 0.0729, "theta": -0.1603, "rho": -0.161, "theo": 708.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 744.22, "last_trade_time": "2026-11-05T14:45:43", "percent_change": 0.0, "prev_day_close": 763.75}, {"option": "SNDK261204C01600000", "bid": 1.15, "bid_size": 112.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.0137, "open_interest": 273.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0002, "vega": 0.1241, "theta": -0.2465, "rho": 0.0131, "theo": 1.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T14:50:28", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SNDK261204P01600000", "bid": 707.9, "bid_size": 1.0, "ask": 721.4, "ask_size": 1.0, "iv": 1.1704, "open_interest": 3.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0003, "vega": 0.0703, "theta": -0.1577, "rho": -0.1205, "theo": 713.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 770.0, "last_trade_time": "2026-11-05T15:38:28", "percent_change": 0.0, "prev_day_close": 768.5}, {"option": "SNDK261204C01605000", "bid": 0.4, "bid_size": 166.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.9902, "open_interest": 2.0, "volume": 1.0, "delta": 0.0223, "gamma": 0.0002, "vega": 0.1225, "theta": -0.2438, "rho": 0.0129, "theo": 1.7617, "change": -3.955, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T13:08:58", "percent_change": -72.2374, "prev_day_close": 5.47499978542328}, {"option": "SNDK261204P01605000", "bid": 712.8, "bid_size": 5.0, "ask": 726.2, "ask_size": 1.0, "iv": 1.1721, "open_interest": 1.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0003, "vega": 0.0637, "theta": -0.1597, "rho": -0.1204, "theo": 718.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 708.7, "last_trade_time": "2026-11-06T09:45:23", "percent_change": 0.0, "prev_day_close": 773.25}, {"option": "SNDK261204C01610000", "bid": 0.6, "bid_size": 88.0, "ask": 2.45, "ask_size": 32.0, "iv": 1.0296, "open_interest": 4.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0002, "vega": 0.1209, "theta": -0.2412, "rho": 0.0127, "theo": 1.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T14:06:04", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SNDK261204P01610000", "bid": 717.8, "bid_size": 1.0, "ask": 731.2, "ask_size": 1.0, "iv": 1.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0003, "vega": 0.0572, "theta": -0.1617, "rho": -0.119, "theo": 723.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 778.649993896484}, {"option": "SNDK261204C01615000", "bid": 0.75, "bid_size": 81.0, "ask": 2.7, "ask_size": 28.0, "iv": 1.0518, "open_interest": 1.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0002, "vega": 0.1194, "theta": -0.2387, "rho": 0.0125, "theo": 1.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T10:27:34", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SNDK261204P01615000", "bid": 722.8, "bid_size": 1.0, "ask": 736.4, "ask_size": 1.0, "iv": 1.1822, "open_interest": 1.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0002, "vega": 0.0506, "theta": -0.1636, "rho": -0.1177, "theo": 728.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 777.88, "last_trade_time": "2026-11-05T13:28:43", "percent_change": 0.0, "prev_day_close": 783.850006103516}, {"option": "SNDK261204C01620000", "bid": 1.05, "bid_size": 34.0, "ask": 2.45, "ask_size": 95.0, "iv": 1.0584, "open_interest": 29.0, "volume": 3.0, "delta": 0.0214, "gamma": 0.0002, "vega": 0.1179, "theta": -0.2362, "rho": 0.0123, "theo": 1.6855, "change": -3.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:02:39", "percent_change": -68.3616, "prev_day_close": 4.42500004172325}, {"option": "SNDK261204P01620000", "bid": 727.8, "bid_size": 1.0, "ask": 741.4, "ask_size": 1.0, "iv": 1.1873, "open_interest": 2.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0002, "vega": 0.0464, "theta": -0.1653, "rho": -0.1175, "theo": 733.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.3, "last_trade_time": "2026-10-26T10:20:10", "percent_change": 0.0, "prev_day_close": 788.299987792969}, {"option": "SNDK261204C01625000", "bid": 0.6, "bid_size": 126.0, "ask": 2.65, "ask_size": 99.0, "iv": 1.052, "open_interest": 3.0, "volume": 5.0, "delta": 0.021, "gamma": 0.0002, "vega": 0.1164, "theta": -0.2337, "rho": 0.0121, "theo": 1.6613, "change": -4.0, "open": 2.5, "high": 2.5, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T13:02:39", "percent_change": -74.7664, "prev_day_close": 5.34999990463257}, {"option": "SNDK261204P01625000", "bid": 732.8, "bid_size": 1.0, "ask": 746.4, "ask_size": 1.0, "iv": 1.1923, "open_interest": 1.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0002, "vega": 0.0456, "theta": -0.167, "rho": -0.1176, "theo": 738.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 589.1, "last_trade_time": "2026-11-04T15:32:10", "percent_change": 0.0, "prev_day_close": 793.600006103516}, {"option": "SNDK261204C01630000", "bid": 0.5, "bid_size": 144.0, "ask": 2.35, "ask_size": 88.0, "iv": 1.0377, "open_interest": 21.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0002, "vega": 0.115, "theta": -0.2313, "rho": 0.0119, "theo": 1.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T10:28:22", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "SNDK261204P01630000", "bid": 737.8, "bid_size": 5.0, "ask": 751.4, "ask_size": 1.0, "iv": 1.1973, "open_interest": 3.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0002, "vega": 0.0448, "theta": -0.1687, "rho": -0.1169, "theo": 743.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 797.4, "last_trade_time": "2026-11-06T15:19:05", "percent_change": 0.0, "prev_day_close": 798.150024414062}, {"option": "SNDK261204C01635000", "bid": 0.05, "bid_size": 73.0, "ask": 5.5, "ask_size": 73.0, "iv": 1.1464, "open_interest": 2.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0002, "vega": 0.1136, "theta": -0.2289, "rho": 0.0118, "theo": 1.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:33:18", "percent_change": 0.0, "prev_day_close": 5.24999991059303}, {"option": "SNDK261204P01635000", "bid": 745.7, "bid_size": 1.0, "ask": 756.2, "ask_size": 1.0, "iv": 1.2717, "open_interest": 3.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0002, "vega": 0.0441, "theta": -0.1703, "rho": -0.1004, "theo": 748.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.28, "last_trade_time": "2026-10-29T15:58:35", "percent_change": 0.0, "prev_day_close": 803.150024414062}, {"option": "SNDK261204C01640000", "bid": 1.15, "bid_size": 5.0, "ask": 2.35, "ask_size": 14.0, "iv": 1.0762, "open_interest": 1.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0002, "vega": 0.1122, "theta": -0.2266, "rho": 0.0116, "theo": 1.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-04T13:11:21", "percent_change": 0.0, "prev_day_close": 5.20000019669533}, {"option": "SNDK261204P01640000", "bid": 747.8, "bid_size": 1.0, "ask": 761.2, "ask_size": 1.0, "iv": 1.2072, "open_interest": 1.0, "volume": 1.0, "delta": -0.9915, "gamma": 0.0002, "vega": 0.0425, "theta": -0.169, "rho": -0.0948, "theo": 753.395, "change": -61.42, "open": 747.33, "high": 747.33, "low": 747.33, "tick": "up", "last_trade_price": 747.33, "last_trade_time": "2026-11-09T15:14:08", "percent_change": -7.59444, "prev_day_close": 808.75}, {"option": "SNDK261204C01645000", "bid": 0.7, "bid_size": 71.0, "ask": 1.7, "ask_size": 6.0, "iv": 1.0273, "open_interest": 17.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0002, "vega": 0.1108, "theta": -0.2243, "rho": 0.0114, "theo": 1.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-11-03T10:36:41", "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "SNDK261204P01645000", "bid": 752.8, "bid_size": 1.0, "ask": 766.2, "ask_size": 1.0, "iv": 1.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0002, "vega": 0.0405, "theta": -0.1661, "rho": -0.0951, "theo": 758.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 813.550018310547}, {"option": "SNDK261204C01650000", "bid": 0.55, "bid_size": 101.0, "ask": 2.1, "ask_size": 136.0, "iv": 1.0449, "open_interest": 29.0, "volume": 15.0, "delta": 0.0196, "gamma": 0.0002, "vega": 0.1095, "theta": -0.2221, "rho": 0.0113, "theo": 1.5484, "change": -0.425, "open": 1.6, "high": 1.9, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:02:38", "percent_change": -24.6377, "prev_day_close": 1.72499996423721}, {"option": "SNDK261204P01650000", "bid": 757.8, "bid_size": 1.0, "ask": 771.2, "ask_size": 1.0, "iv": 1.2171, "open_interest": 2.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0002, "vega": 0.0384, "theta": -0.1632, "rho": -0.0954, "theo": 763.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 824.2, "last_trade_time": "2026-11-05T15:51:43", "percent_change": 0.0, "prev_day_close": 818.700012207031}, {"option": "SNDK261204C01655000", "bid": 0.25, "bid_size": 50.0, "ask": 2.35, "ask_size": 17.0, "iv": 1.0465, "open_interest": 20.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0002, "vega": 0.1082, "theta": -0.2199, "rho": 0.0111, "theo": 1.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-11-03T09:42:52", "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "SNDK261204P01655000", "bid": 762.8, "bid_size": 5.0, "ask": 776.2, "ask_size": 1.0, "iv": 1.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0002, "vega": 0.0365, "theta": -0.1604, "rho": -0.0958, "theo": 768.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 823.75}, {"option": "SNDK261204C01660000", "bid": 0.45, "bid_size": 55.0, "ask": 2.1, "ask_size": 19.0, "iv": 1.0481, "open_interest": 22.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0002, "vega": 0.1069, "theta": -0.2177, "rho": 0.011, "theo": 1.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-11-05T10:12:33", "percent_change": 0.0, "prev_day_close": 5.19999998807907}, {"option": "SNDK261204P01660000", "bid": 767.8, "bid_size": 2.0, "ask": 781.2, "ask_size": 1.0, "iv": 1.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0002, "vega": 0.0352, "theta": -0.1577, "rho": -0.0958, "theo": 773.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 828.5}, {"option": "SNDK261204C01665000", "bid": 0.2, "bid_size": 105.0, "ask": 2.3, "ask_size": 77.0, "iv": 1.0496, "open_interest": 3.0, "volume": 1.0, "delta": 0.0188, "gamma": 0.0002, "vega": 0.1057, "theta": -0.2156, "rho": 0.0108, "theo": 1.4865, "change": -3.105, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T10:54:09", "percent_change": -65.0262, "prev_day_close": 4.77500000037253}, {"option": "SNDK261204P01665000", "bid": 772.8, "bid_size": 1.0, "ask": 786.2, "ask_size": 1.0, "iv": 1.2283, "open_interest": 5.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0002, "vega": 0.0347, "theta": -0.155, "rho": -0.0891, "theo": 778.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.9, "last_trade_time": "2026-10-28T13:30:07", "percent_change": 0.0, "prev_day_close": 833.200012207031}, {"option": "SNDK261204C01670000", "bid": 0.25, "bid_size": 80.0, "ask": 2.2, "ask_size": 16.0, "iv": 1.051, "open_interest": 1.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0002, "vega": 0.1044, "theta": -0.2135, "rho": 0.0107, "theo": 1.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-03T10:25:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261204P01670000", "bid": 777.8, "bid_size": 5.0, "ask": 790.8, "ask_size": 1.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0002, "vega": 0.034, "theta": -0.1522, "rho": -0.0808, "theo": 783.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 838.150024414062}, {"option": "SNDK261204C01675000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.1151, "open_interest": 6.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0002, "vega": 0.1033, "theta": -0.2114, "rho": 0.0105, "theo": 1.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-11-03T09:37:57", "percent_change": 0.0, "prev_day_close": 4.77500000037253}, {"option": "SNDK261204P01675000", "bid": 782.8, "bid_size": 1.0, "ask": 795.7, "ask_size": 1.0, "iv": 1.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0002, "vega": 0.0326, "theta": -0.1494, "rho": -0.0781, "theo": 788.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 843.75}, {"option": "SNDK261204C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1654, "open_interest": 39.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0002, "vega": 0.1021, "theta": -0.2094, "rho": 0.0104, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-11-03T09:39:53", "percent_change": 0.0, "prev_day_close": 3.8749999050051}, {"option": "SNDK261204P01680000", "bid": 787.8, "bid_size": 1.0, "ask": 800.7, "ask_size": 1.0, "iv": 1.205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0002, "vega": 0.0311, "theta": -0.1466, "rho": -0.0783, "theo": 793.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 841.95, "last_trade_time": "2026-11-05T14:37:19", "percent_change": 0.0, "prev_day_close": 848.700012207031}, {"option": "SNDK261204C01685000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 1.0634, "open_interest": 1.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0002, "vega": 0.1009, "theta": -0.2074, "rho": 0.0102, "theo": 1.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-02T14:10:52", "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "SNDK261204P01685000", "bid": 792.8, "bid_size": 1.0, "ask": 805.7, "ask_size": 1.0, "iv": 1.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0002, "vega": 0.0296, "theta": -0.1439, "rho": -0.0786, "theo": 798.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.1, "last_trade_time": "2026-10-23T09:38:53", "percent_change": 0.0, "prev_day_close": 853.75}, {"option": "SNDK261204C01690000", "bid": 0.1, "bid_size": 85.0, "ask": 2.2, "ask_size": 25.0, "iv": 1.059, "open_interest": 7.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0002, "vega": 0.0998, "theta": -0.2054, "rho": 0.0101, "theo": 1.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T09:46:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SNDK261204P01690000", "bid": 797.8, "bid_size": 1.0, "ask": 810.7, "ask_size": 1.0, "iv": 1.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0002, "vega": 0.0282, "theta": -0.1412, "rho": -0.0788, "theo": 803.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 858.600006103516}, {"option": "SNDK261204C01695000", "bid": 0.35, "bid_size": 143.0, "ask": 2.1, "ask_size": 93.0, "iv": 1.0716, "open_interest": 0.0, "volume": 6.0, "delta": 0.0174, "gamma": 0.0002, "vega": 0.0987, "theta": -0.2035, "rho": 0.01, "theo": 1.3739, "change": -3.875, "open": 1.12, "high": 1.12, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:19:00", "percent_change": -77.8895, "prev_day_close": 4.9749998152256}, {"option": "SNDK261204P01695000", "bid": 802.8, "bid_size": 1.0, "ask": 816.4, "ask_size": 1.0, "iv": 1.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0002, "vega": 0.0275, "theta": -0.1385, "rho": -0.0778, "theo": 808.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 863.75}, {"option": "SNDK261204C01700000", "bid": 0.55, "bid_size": 135.0, "ask": 1.5, "ask_size": 61.0, "iv": 1.0518, "open_interest": 57.0, "volume": 1.0, "delta": 0.0171, "gamma": 0.0002, "vega": 0.0976, "theta": -0.2016, "rho": 0.0098, "theo": 1.3565, "change": -0.02, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T11:33:13", "percent_change": -1.42857, "prev_day_close": 1.39999994635582}, {"option": "SNDK261204P01700000", "bid": 807.8, "bid_size": 1.0, "ask": 821.2, "ask_size": 1.0, "iv": 1.2474, "open_interest": 1.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0002, "vega": 0.0272, "theta": -0.1358, "rho": -0.0772, "theo": 813.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 845.29, "last_trade_time": "2026-11-06T10:53:14", "percent_change": 0.0, "prev_day_close": 868.199981689453}, {"option": "SNDK261204C01705000", "bid": 0.45, "bid_size": 76.0, "ask": 1.4, "ask_size": 8.0, "iv": 1.0426, "open_interest": 3.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0002, "vega": 0.0966, "theta": -0.1997, "rho": 0.0097, "theo": 1.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T10:12:33", "percent_change": 0.0, "prev_day_close": 4.67500009573996}, {"option": "SNDK261204P01705000", "bid": 812.8, "bid_size": 5.0, "ask": 826.4, "ask_size": 1.0, "iv": 1.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0002, "vega": 0.0268, "theta": -0.1333, "rho": -0.0775, "theo": 818.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 873.549987792969}, {"option": "SNDK261204C01710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1916, "open_interest": 10.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0002, "vega": 0.0955, "theta": -0.1979, "rho": 0.0096, "theo": 1.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-02T11:29:18", "percent_change": 0.0, "prev_day_close": 4.67500009573996}, {"option": "SNDK261204P01710000", "bid": 817.8, "bid_size": 1.0, "ask": 831.2, "ask_size": 1.0, "iv": 1.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0002, "vega": 0.0265, "theta": -0.1307, "rho": -0.0777, "theo": 823.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 376.39, "last_trade_time": "2026-10-29T12:40:59", "percent_change": 0.0, "prev_day_close": 878.049987792969}, {"option": "SNDK261204C01715000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1959, "open_interest": 2.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0002, "vega": 0.0945, "theta": -0.1961, "rho": 0.0095, "theo": 1.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-11-02T10:26:27", "percent_change": 0.0, "prev_day_close": 5.00000008940697}, {"option": "SNDK261204P01715000", "bid": 822.8, "bid_size": 4.0, "ask": 836.4, "ask_size": 1.0, "iv": 1.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0002, "vega": 0.0262, "theta": -0.1282, "rho": -0.078, "theo": 828.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.37, "last_trade_time": "2026-10-27T09:55:26", "percent_change": 0.0, "prev_day_close": 883.949981689453}, {"option": "SNDK261204C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 1.1108, "open_interest": 32.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0002, "vega": 0.0935, "theta": -0.1943, "rho": 0.0094, "theo": 1.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-02T11:17:37", "percent_change": 0.0, "prev_day_close": 4.9250001013279}, {"option": "SNDK261204P01720000", "bid": 827.8, "bid_size": 5.0, "ask": 841.4, "ask_size": 1.0, "iv": 1.2843, "open_interest": 1.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0001, "vega": 0.0258, "theta": -0.1257, "rho": -0.0782, "theo": 833.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 858.95, "last_trade_time": "2026-11-06T10:20:12", "percent_change": 0.0, "prev_day_close": 889.0}, {"option": "SNDK261204C01725000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3.0, "iv": 1.1225, "open_interest": 2.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0002, "vega": 0.0924, "theta": -0.1926, "rho": 0.0092, "theo": 1.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T11:28:38", "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "SNDK261204P01725000", "bid": 832.8, "bid_size": 4.0, "ask": 846.4, "ask_size": 1.0, "iv": 1.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0001, "vega": 0.0256, "theta": -0.1233, "rho": -0.0785, "theo": 838.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 893.899993896484}, {"option": "SNDK261204C01730000", "bid": 0.2, "bid_size": 87.0, "ask": 1.8, "ask_size": 21.0, "iv": 1.0723, "open_interest": 6.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0001, "vega": 0.0915, "theta": -0.1908, "rho": 0.0091, "theo": 1.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T09:48:13", "percent_change": 0.0, "prev_day_close": 4.8999999165535}, {"option": "SNDK261204P01730000", "bid": 837.8, "bid_size": 4.0, "ask": 851.4, "ask_size": 1.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0001, "vega": 0.0254, "theta": -0.1209, "rho": -0.0786, "theo": 843.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 898.649993896484}, {"option": "SNDK261204C01735000", "bid": 0.3, "bid_size": 38.0, "ask": 1.8, "ask_size": 17.0, "iv": 1.0827, "open_interest": 4.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0001, "vega": 0.0905, "theta": -0.1891, "rho": 0.009, "theo": 1.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-11-03T09:41:50", "percent_change": 0.0, "prev_day_close": 4.64999990537763}, {"option": "SNDK261204P01735000", "bid": 842.8, "bid_size": 5.0, "ask": 856.2, "ask_size": 1.0, "iv": 1.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0001, "vega": 0.0252, "theta": -0.1185, "rho": -0.0779, "theo": 848.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 903.199981689453}, {"option": "SNDK261204C01740000", "bid": 0.4, "bid_size": 132.0, "ask": 1.25, "ask_size": 8.0, "iv": 1.0554, "open_interest": 20.0, "volume": 12.0, "delta": 0.0155, "gamma": 0.0001, "vega": 0.0895, "theta": -0.1874, "rho": 0.0089, "theo": 1.2285, "change": -3.635, "open": 1.05, "high": 1.13, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T13:18:37", "percent_change": -78.5946, "prev_day_close": 4.6249999050051}, {"option": "SNDK261204P01740000", "bid": 847.8, "bid_size": 5.0, "ask": 861.4, "ask_size": 1.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0001, "vega": 0.025, "theta": -0.1161, "rho": -0.0779, "theo": 853.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.2, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 908.649993896484}, {"option": "SNDK261204C01745000", "bid": 0.15, "bid_size": 61.0, "ask": 1.75, "ask_size": 14.0, "iv": 1.0772, "open_interest": 9.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0001, "vega": 0.0886, "theta": -0.1858, "rho": 0.0088, "theo": 1.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-02T11:55:23", "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "SNDK261204P01745000", "bid": 852.8, "bid_size": 5.0, "ask": 866.4, "ask_size": 1.0, "iv": 1.3076, "open_interest": 5.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0001, "vega": 0.0247, "theta": -0.1138, "rho": -0.0782, "theo": 858.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 510.84, "last_trade_time": "2026-10-26T10:16:49", "percent_change": 0.0, "prev_day_close": 913.699981689453}, {"option": "SNDK261204C01750000", "bid": 0.15, "bid_size": 116.0, "ask": 1.75, "ask_size": 120.0, "iv": 1.0811, "open_interest": 151.0, "volume": 1.0, "delta": 0.0151, "gamma": 0.0001, "vega": 0.0876, "theta": -0.1842, "rho": 0.0087, "theo": 1.1994, "change": -3.425, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:49:29", "percent_change": -74.8634, "prev_day_close": 4.57500019110739}, {"option": "SNDK261204P01750000", "bid": 857.8, "bid_size": 5.0, "ask": 871.2, "ask_size": 1.0, "iv": 1.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.0244, "theta": -0.1115, "rho": -0.0784, "theo": 863.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 663.68, "last_trade_time": "2026-11-02T14:22:02", "percent_change": 0.0, "prev_day_close": 919.149993896484}, {"option": "SNDK261204C01755000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 18.0, "iv": 1.0706, "open_interest": 11.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0001, "vega": 0.0867, "theta": -0.1826, "rho": 0.0086, "theo": 1.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T12:15:10", "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "SNDK261204P01755000", "bid": 862.8, "bid_size": 5.0, "ask": 876.2, "ask_size": 1.0, "iv": 1.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0001, "vega": 0.0241, "theta": -0.1093, "rho": -0.0786, "theo": 868.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 923.049987792969}, {"option": "SNDK261204C01760000", "bid": 0.55, "bid_size": 76.0, "ask": 1.4, "ask_size": 94.0, "iv": 1.0922, "open_interest": 18.0, "volume": 29.0, "delta": 0.0148, "gamma": 0.0001, "vega": 0.0858, "theta": -0.181, "rho": 0.0084, "theo": 1.1715, "change": -1.675, "open": 1.21, "high": 1.37, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:06:09", "percent_change": -67.6768, "prev_day_close": 2.47500004805624}, {"option": "SNDK261204P01760000", "bid": 867.8, "bid_size": 5.0, "ask": 881.2, "ask_size": 1.0, "iv": 1.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0001, "vega": 0.0238, "theta": -0.107, "rho": -0.0785, "theo": 873.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 880.28, "last_trade_time": "2026-11-05T11:36:02", "percent_change": 0.0, "prev_day_close": 928.049987792969}, {"option": "SNDK261204C01765000", "bid": 0.25, "bid_size": 74.0, "ask": 1.55, "ask_size": 25.0, "iv": 1.0855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0001, "vega": 0.0849, "theta": -0.1794, "rho": 0.0084, "theo": 1.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000019147992}, {"option": "SNDK261204P01765000", "bid": 872.8, "bid_size": 5.0, "ask": 886.2, "ask_size": 1.0, "iv": 1.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0001, "vega": 0.0236, "theta": -0.1048, "rho": -0.0616, "theo": 878.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 933.699981689453}, {"option": "SNDK261204C01770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.2422, "open_interest": 126.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0001, "vega": 0.084, "theta": -0.1779, "rho": 0.0082, "theo": 1.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-02T12:00:08", "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "SNDK261204P01770000", "bid": 877.8, "bid_size": 4.0, "ask": 891.2, "ask_size": 1.0, "iv": 1.3304, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0234, "theta": -0.1027, "rho": -0.018, "theo": 883.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 428.0, "last_trade_time": "2026-10-28T10:32:36", "percent_change": 0.0, "prev_day_close": 938.649993896484}, {"option": "SNDK261204C01775000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.2463, "open_interest": 71.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0001, "vega": 0.0831, "theta": -0.1764, "rho": 0.0081, "theo": 1.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-11-02T12:00:08", "percent_change": 0.0, "prev_day_close": 4.32500019110739}, {"option": "SNDK261204P01775000", "bid": 882.8, "bid_size": 5.0, "ask": 896.2, "ask_size": 1.0, "iv": 1.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0206, "theta": -0.1036, "rho": 0.0, "theo": 888.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 943.699981689453}, {"option": "SNDK261204C01780000", "bid": 0.5, "bid_size": 76.0, "ask": 1.3, "ask_size": 128.0, "iv": 1.0967, "open_interest": 71.0, "volume": 3.0, "delta": 0.0141, "gamma": 0.0001, "vega": 0.0823, "theta": -0.1749, "rho": 0.008, "theo": 1.1185, "change": -3.625, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:17:59", "percent_change": -80.1105, "prev_day_close": 4.52500000037253}, {"option": "SNDK261204P01780000", "bid": 887.8, "bid_size": 5.0, "ask": 901.2, "ask_size": 1.0, "iv": 1.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0161, "theta": -0.1067, "rho": 0.0, "theo": 893.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 948.75, "last_trade_time": "2026-11-05T15:31:33", "percent_change": 0.0, "prev_day_close": 948.399993896484}, {"option": "SNDK261204C01785000", "bid": 0.2, "bid_size": 99.0, "ask": 1.45, "ask_size": 95.0, "iv": 1.0892, "open_interest": 30.0, "volume": 3.0, "delta": 0.0139, "gamma": 0.0001, "vega": 0.0814, "theta": -0.1734, "rho": 0.008, "theo": 1.1058, "change": 1.925, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T13:17:15", "percent_change": 53.8462, "prev_day_close": 3.57499995268881}, {"option": "SNDK261204P01785000", "bid": 892.8, "bid_size": 5.0, "ask": 906.2, "ask_size": 1.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0116, "theta": -0.1098, "rho": 0.0, "theo": 898.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 953.649993896484}, {"option": "SNDK261204C01790000", "bid": 0.45, "bid_size": 13.0, "ask": 1.25, "ask_size": 16.0, "iv": 1.0968, "open_interest": 8.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0001, "vega": 0.0806, "theta": -0.1719, "rho": 0.0078, "theo": 1.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T11:59:16", "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "SNDK261204P01790000", "bid": 897.8, "bid_size": 5.0, "ask": 911.2, "ask_size": 1.0, "iv": 1.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0072, "theta": -0.1128, "rho": 0.0, "theo": 903.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 958.649993896484}, {"option": "SNDK261204C01795000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 1.0887, "open_interest": 5.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0001, "vega": 0.0798, "theta": -0.1705, "rho": 0.0078, "theo": 1.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T11:59:29", "percent_change": 0.0, "prev_day_close": 4.47499980963767}, {"option": "SNDK261204P01795000", "bid": 902.8, "bid_size": 5.0, "ask": 916.2, "ask_size": 1.0, "iv": 1.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.003, "theta": -0.1157, "rho": 0.0, "theo": 908.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 963.799987792969}, {"option": "SNDK261204C01800000", "bid": 0.25, "bid_size": 166.0, "ask": 1.35, "ask_size": 105.0, "iv": 1.0963, "open_interest": 73.0, "volume": 3.0, "delta": 0.0134, "gamma": 0.0001, "vega": 0.0789, "theta": -0.1691, "rho": 0.0077, "theo": 1.0692, "change": -0.195, "open": 1.25, "high": 1.25, "low": 0.78, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T13:50:17", "percent_change": -20.0, "prev_day_close": 0.975000023841858}, {"option": "SNDK261204P01800000", "bid": 907.8, "bid_size": 5.0, "ask": 921.2, "ask_size": 1.0, "iv": 1.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": -0.1185, "rho": 0.0, "theo": 913.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 969.07, "last_trade_time": "2026-11-05T15:31:33", "percent_change": 0.0, "prev_day_close": 968.649993896484}, {"option": "SNDK261204C01805000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 108.0, "iv": 1.1039, "open_interest": 23.0, "volume": 2.0, "delta": 0.0133, "gamma": 0.0001, "vega": 0.0782, "theta": -0.1677, "rho": 0.0076, "theo": 1.0574, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:46:03", "percent_change": -1.49012e-06, "prev_day_close": 0.850000012665987}, {"option": "SNDK261204P01805000", "bid": 912.8, "bid_size": 5.0, "ask": 926.2, "ask_size": 1.0, "iv": 1.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0, "theta": -0.1214, "rho": 0.0, "theo": 918.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 973.699981689453}, {"option": "SNDK261204C01810000", "bid": 0.2, "bid_size": 34.0, "ask": 1.6, "ask_size": 18.0, "iv": 1.1189, "open_interest": 5.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0001, "vega": 0.0774, "theta": -0.1663, "rho": 0.0075, "theo": 1.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-02T10:44:23", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SNDK261204P01810000", "bid": 917.8, "bid_size": 5.0, "ask": 931.2, "ask_size": 1.0, "iv": 1.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 923.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 978.649993896484}, {"option": "SNDK261204C01815000", "bid": 0.05, "bid_size": 9.0, "ask": 7.2, "ask_size": 6.0, "iv": 1.3557, "open_interest": 3.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0001, "vega": 0.0766, "theta": -0.165, "rho": 0.0074, "theo": 1.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T10:38:40", "percent_change": 0.0, "prev_day_close": 4.47499980963767}, {"option": "SNDK261204P01815000", "bid": 922.8, "bid_size": 4.0, "ask": 936.2, "ask_size": 1.0, "iv": 1.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0, "theta": -0.1269, "rho": 0.0, "theo": 928.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 552.0, "last_trade_time": "2026-10-23T09:30:47", "percent_change": 0.0, "prev_day_close": 983.149993896484}, {"option": "SNDK261204C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 60.0, "iv": 1.1692, "open_interest": 4.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0001, "vega": 0.0758, "theta": -0.1636, "rho": 0.0073, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T11:16:38", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "SNDK261204P01820000", "bid": 927.8, "bid_size": 4.0, "ask": 941.2, "ask_size": 1.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0001, "vega": 0.0, "theta": -0.1296, "rho": 0.0, "theo": 933.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.95, "last_trade_time": "2026-10-27T15:16:23", "percent_change": 0.0, "prev_day_close": 988.649993896484}, {"option": "SNDK261204C01825000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2867, "open_interest": 1.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0001, "vega": 0.0751, "theta": -0.1623, "rho": 0.0072, "theo": 1.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T15:59:01", "percent_change": 0.0, "prev_day_close": 4.47499980963767}, {"option": "SNDK261204P01825000", "bid": 932.8, "bid_size": 4.0, "ask": 946.2, "ask_size": 1.0, "iv": 1.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 938.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 994.149993896484}, {"option": "SNDK261204C01830000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 1.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0001, "vega": 0.0744, "theta": -0.161, "rho": 0.0072, "theo": 1.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SNDK261204P01830000", "bid": 937.8, "bid_size": 4.0, "ask": 951.2, "ask_size": 1.0, "iv": 1.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 943.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 998.350006103516}, {"option": "SNDK261204C01835000", "bid": 0.05, "bid_size": 6.0, "ask": 6.6, "ask_size": 6.0, "iv": 1.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0001, "vega": 0.0736, "theta": -0.1597, "rho": 0.0071, "theo": 0.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499980963767}, {"option": "SNDK261204P01835000", "bid": 942.8, "bid_size": 4.0, "ask": 956.2, "ask_size": 1.0, "iv": 1.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 948.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1003.14999389648}, {"option": "SNDK261204C01840000", "bid": 0.1, "bid_size": 82.0, "ask": 1.55, "ask_size": 32.0, "iv": 1.1292, "open_interest": 1.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0001, "vega": 0.0729, "theta": -0.1584, "rho": 0.007, "theo": 0.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T10:36:52", "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "SNDK261204P01840000", "bid": 947.8, "bid_size": 4.0, "ask": 961.2, "ask_size": 1.0, "iv": 1.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 953.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 703.37, "last_trade_time": "2026-11-02T10:45:53", "percent_change": 0.0, "prev_day_close": 1008.64999389648}, {"option": "SNDK261204C01845000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 45.0, "iv": 1.0469, "open_interest": 6.0, "volume": 30.0, "delta": 0.0121, "gamma": 0.0001, "vega": 0.0722, "theta": -0.1572, "rho": 0.0069, "theo": 0.9697, "change": -1.54, "open": 0.71, "high": 0.99, "low": 0.55, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T13:59:38", "percent_change": -68.4444, "prev_day_close": 2.25000004842877}, {"option": "SNDK261204P01845000", "bid": 952.8, "bid_size": 4.0, "ask": 966.2, "ask_size": 1.0, "iv": 1.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 958.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.6, "last_trade_time": "2026-10-27T15:20:08", "percent_change": 0.0, "prev_day_close": 1013.04998779297}, {"option": "SNDK261204C01850000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 24.0, "iv": 1.1658, "open_interest": 4.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0001, "vega": 0.0716, "theta": -0.1559, "rho": 0.0068, "theo": 0.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-11-02T11:57:05", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SNDK261204P01850000", "bid": 957.8, "bid_size": 5.0, "ask": 971.1, "ask_size": 1.0, "iv": 1.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 963.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 555.43, "last_trade_time": "2026-10-27T15:20:08", "percent_change": 0.0, "prev_day_close": 1018.85000610352}, {"option": "SNDK261204C01855000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 1.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0001, "vega": 0.0709, "theta": -0.1547, "rho": 0.0068, "theo": 0.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SNDK261204P01855000", "bid": 962.8, "bid_size": 5.0, "ask": 975.6, "ask_size": 1.0, "iv": 1.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 968.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 560.08, "last_trade_time": "2026-10-27T15:35:16", "percent_change": 0.0, "prev_day_close": 1023.60000610352}, {"option": "SNDK261204C01860000", "bid": 0.4, "bid_size": 54.0, "ask": 0.85, "ask_size": 44.0, "iv": 1.1081, "open_interest": 1.0, "volume": 12.0, "delta": 0.0117, "gamma": 0.0001, "vega": 0.0702, "theta": -0.1535, "rho": 0.0067, "theo": 0.9396, "change": -3.675, "open": 0.6, "high": 0.81, "low": 0.6, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:28:25", "percent_change": -83.0508, "prev_day_close": 4.42500009573996}, {"option": "SNDK261204P01860000", "bid": 967.8, "bid_size": 5.0, "ask": 981.2, "ask_size": 1.0, "iv": 1.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 973.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 723.18, "last_trade_time": "2026-11-02T10:45:53", "percent_change": 0.0, "prev_day_close": 1029.14999389648}, {"option": "SNDK261204C01865000", "bid": 0.25, "bid_size": 117.0, "ask": 1.1, "ask_size": 134.0, "iv": 1.1211, "open_interest": 2.0, "volume": 3.0, "delta": 0.0116, "gamma": 0.0001, "vega": 0.0696, "theta": -0.1523, "rho": 0.0066, "theo": 0.9299, "change": -3.745, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:28:42", "percent_change": -84.6328, "prev_day_close": 4.42500009573996}, {"option": "SNDK261204P01865000", "bid": 972.6, "bid_size": 5.0, "ask": 986.2, "ask_size": 1.0, "iv": 1.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 978.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1033.15002441406}, {"option": "SNDK261204C01870000", "bid": 0.15, "bid_size": 134.0, "ask": 1.25, "ask_size": 96.0, "iv": 1.1291, "open_interest": 3.0, "volume": 10.0, "delta": 0.0115, "gamma": 0.0001, "vega": 0.0689, "theta": -0.1511, "rho": 0.0066, "theo": 0.9203, "change": -0.175, "open": 1.07, "high": 1.07, "low": 0.63, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:46:13", "percent_change": -20.0, "prev_day_close": 0.875}, {"option": "SNDK261204P01870000", "bid": 977.6, "bid_size": 5.0, "ask": 991.2, "ask_size": 1.0, "iv": 1.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 983.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1038.0}, {"option": "SNDK261204C01875000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 69.0, "iv": 1.128, "open_interest": 2.0, "volume": 6.0, "delta": 0.0114, "gamma": 0.0001, "vega": 0.0683, "theta": -0.15, "rho": 0.0065, "theo": 0.9109, "change": -3.6, "open": 0.65, "high": 0.79, "low": 0.65, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:23:33", "percent_change": -82.7586, "prev_day_close": 4.34999990463257}, {"option": "SNDK261204P01875000", "bid": 982.6, "bid_size": 6.0, "ask": 996.2, "ask_size": 1.0, "iv": 1.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 988.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1043.25}, {"option": "SNDK261204C01880000", "bid": 0.1, "bid_size": 174.0, "ask": 0.95, "ask_size": 27.0, "iv": 1.0768, "open_interest": 27.0, "volume": 4.0, "delta": 0.0112, "gamma": 0.0001, "vega": 0.0677, "theta": -0.1488, "rho": 0.0064, "theo": 0.9016, "change": 0.03, "open": 0.7, "high": 0.7, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T13:48:26", "percent_change": 4.61539, "prev_day_close": 0.649999976158142}, {"option": "SNDK261204P01880000", "bid": 987.6, "bid_size": 5.0, "ask": 1001.2, "ask_size": 1.0, "iv": 1.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 993.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1048.0}, {"option": "SNDK261204C01885000", "bid": 0.1, "bid_size": 108.0, "ask": 1.05, "ask_size": 96.0, "iv": 1.115, "open_interest": 4.0, "volume": 3.0, "delta": 0.0111, "gamma": 0.0001, "vega": 0.067, "theta": -0.1476, "rho": 0.0064, "theo": 0.8924, "change": -1.76, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T13:48:31", "percent_change": -71.8367, "prev_day_close": 2.45000004768372}, {"option": "SNDK261204P01885000", "bid": 992.6, "bid_size": 5.0, "ask": 1006.2, "ask_size": 1.0, "iv": 1.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 998.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1053.0}, {"option": "SNDK261204C01890000", "bid": 0.2, "bid_size": 13.0, "ask": 1.35, "ask_size": 42.0, "iv": 1.156, "open_interest": 32.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0001, "vega": 0.0664, "theta": -0.1465, "rho": 0.0063, "theo": 0.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-06T09:35:35", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNDK261204P01890000", "bid": 997.6, "bid_size": 5.0, "ask": 1011.2, "ask_size": 1.0, "iv": 1.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1003.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 640.0, "last_trade_time": "2026-10-26T09:56:15", "percent_change": 0.0, "prev_day_close": 1058.65002441406}, {"option": "SNDK261204C01895000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 17.0, "iv": 1.1677, "open_interest": 8.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0001, "vega": 0.0658, "theta": -0.1454, "rho": 0.0062, "theo": 0.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T10:25:30", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SNDK261204P01895000", "bid": 1002.6, "bid_size": 4.0, "ask": 1016.2, "ask_size": 1.0, "iv": 1.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1008.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1064.20001220703}, {"option": "SNDK261204C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 103.0, "iv": 1.1197, "open_interest": 22.0, "volume": 2.0, "delta": 0.0108, "gamma": 0.0001, "vega": 0.0652, "theta": -0.1443, "rho": 0.0062, "theo": 0.8658, "change": -0.65, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:10:59", "percent_change": -92.8571, "prev_day_close": 0.699999988079071}, {"option": "SNDK261204P01900000", "bid": 1007.6, "bid_size": 4.0, "ask": 1021.2, "ask_size": 1.0, "iv": 1.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1067.79998779297}, {"option": "SNDK261204C01910000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 56.0, "iv": 1.1609, "open_interest": 153.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0001, "vega": 0.0641, "theta": -0.1421, "rho": 0.006, "theo": 0.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T09:36:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNDK261204P01910000", "bid": 1017.6, "bid_size": 4.0, "ask": 1031.2, "ask_size": 1.0, "iv": 1.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1023.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1077.79998779297}, {"option": "SNDK261204C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0001, "vega": 0.0629, "theta": -0.14, "rho": 0.0059, "theo": 0.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SNDK261204P01920000", "bid": 1027.6, "bid_size": 4.0, "ask": 1041.2, "ask_size": 1.0, "iv": 1.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1088.0}, {"option": "SNDK261204C01930000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0001, "vega": 0.0618, "theta": -0.138, "rho": 0.0058, "theo": 0.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500019110739}, {"option": "SNDK261204P01930000", "bid": 1037.6, "bid_size": 4.0, "ask": 1051.2, "ask_size": 1.0, "iv": 1.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1043.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1097.79998779297}, {"option": "SNDK261204C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 1.2792, "open_interest": 1.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0001, "vega": 0.0607, "theta": -0.1359, "rho": 0.0057, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-29T09:32:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261204P01940000", "bid": 1047.6, "bid_size": 5.0, "ask": 1061.2, "ask_size": 1.0, "iv": 1.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1109.15002441406}, {"option": "SNDK261204C01950000", "bid": 0.1, "bid_size": 16.0, "ask": 1.15, "ask_size": 55.0, "iv": 1.1683, "open_interest": 141.0, "volume": 30.0, "delta": 0.0097, "gamma": 0.0001, "vega": 0.0597, "theta": -0.1339, "rho": 0.0056, "theo": 0.7848, "change": -0.03, "open": 1.16, "high": 1.2, "low": 0.59, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:55:17", "percent_change": -4.61538, "prev_day_close": 0.649999976158142}, {"option": "SNDK261204P01950000", "bid": 1057.6, "bid_size": 5.0, "ask": 1071.2, "ask_size": 1.0, "iv": 1.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1063.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 913.94, "last_trade_time": "2026-11-04T12:14:40", "percent_change": 0.0, "prev_day_close": 1118.0}, {"option": "SNDK261204C01960000", "bid": 0.15, "bid_size": 9.0, "ask": 1.25, "ask_size": 41.0, "iv": 1.1894, "open_interest": 16.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0001, "vega": 0.0586, "theta": -0.132, "rho": 0.0054, "theo": 0.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T13:09:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SNDK261204P01960000", "bid": 1067.6, "bid_size": 5.0, "ask": 1081.2, "ask_size": 1.0, "iv": 1.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1128.90002441406}, {"option": "SNDK261204C01970000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 38.0, "iv": 1.1911, "open_interest": 4.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0001, "vega": 0.0576, "theta": -0.1301, "rho": 0.0053, "theo": 0.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T10:06:56", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNDK261204P01970000", "bid": 1077.6, "bid_size": 5.0, "ask": 1090.6, "ask_size": 1.0, "iv": 1.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1083.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1138.0}, {"option": "SNDK261204C01980000", "bid": 0.2, "bid_size": 5.0, "ask": 1.35, "ask_size": 35.0, "iv": 1.216, "open_interest": 7.0, "volume": 2.0, "delta": 0.0092, "gamma": 0.0001, "vega": 0.0566, "theta": -0.1283, "rho": 0.0052, "theo": 0.7414, "change": -0.03, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:44:40", "percent_change": -5.0, "prev_day_close": 0.600000023841858}, {"option": "SNDK261204P01980000", "bid": 1087.6, "bid_size": 4.0, "ask": 1101.2, "ask_size": 1.0, "iv": 1.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 728.0, "last_trade_time": "2026-10-26T09:30:54", "percent_change": 0.0, "prev_day_close": 1148.0}, {"option": "SNDK261204C01990000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 108.0, "iv": 1.1833, "open_interest": 4.0, "volume": 1.0, "delta": 0.009, "gamma": 0.0001, "vega": 0.0556, "theta": -0.1264, "rho": 0.0051, "theo": 0.7277, "change": -0.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:44:22", "percent_change": -25.0, "prev_day_close": 0.600000023841858}, {"option": "SNDK261204P01990000", "bid": 1097.6, "bid_size": 4.0, "ask": 1111.2, "ask_size": 1.0, "iv": 1.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1103.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1158.65002441406}, {"option": "SNDK261204C02000000", "bid": 0.3, "bid_size": 1.0, "ask": 0.8, "ask_size": 120.0, "iv": 1.184, "open_interest": 86.0, "volume": 16.0, "delta": 0.0088, "gamma": 0.0001, "vega": 0.0547, "theta": -0.1247, "rho": 0.005, "theo": 0.7143, "change": 0.11, "open": 1.0, "high": 1.0, "low": 0.6, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T11:01:38", "percent_change": 15.7143, "prev_day_close": 0.700000002980232}, {"option": "SNDK261204P02000000", "bid": 1107.6, "bid_size": 4.0, "ask": 1121.2, "ask_size": 1.0, "iv": 1.5173, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1113.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1168.65002441406}, {"option": "SNDK261204C02010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 104.0, "iv": 1.1784, "open_interest": 17.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0001, "vega": 0.0537, "theta": -0.1229, "rho": 0.0049, "theo": 0.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:58:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDK261204P02010000", "bid": 1117.6, "bid_size": 4.0, "ask": 1131.2, "ask_size": 1.0, "iv": 1.5252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1178.10003662109}, {"option": "SNDK261204C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 1.1846, "open_interest": 10.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0001, "vega": 0.0528, "theta": -0.1212, "rho": 0.0048, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-11-06T10:15:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SNDK261204P02020000", "bid": 1127.6, "bid_size": 5.0, "ask": 1141.2, "ask_size": 1.0, "iv": 1.48, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1188.40002441406}, {"option": "SNDK261204C02030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 112.0, "iv": 1.164, "open_interest": 55.0, "volume": 7.0, "delta": 0.0084, "gamma": 0.0001, "vega": 0.0519, "theta": -0.1196, "rho": 0.0047, "theo": 0.6764, "change": 0.425, "open": 0.6, "high": 1.08, "low": 0.6, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:24:31", "percent_change": 80.9524, "prev_day_close": 0.524999976158142}, {"option": "SNDK261204P02030000", "bid": 1137.6, "bid_size": 5.0, "ask": 1151.2, "ask_size": 1.0, "iv": 1.5286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1317, "rho": 0.0, "theo": 1143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1198.20001220703}, {"option": "SNDK261211C00410000", "bid": 472.9, "bid_size": 5.0, "ask": 485.8, "ask_size": 1.0, "iv": 1.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0001, "vega": 0.0862, "theta": -0.1083, "rho": 0.3682, "theo": 480.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 430.300003051758}, {"option": "SNDK261211P00410000", "bid": 0.8, "bid_size": 12.0, "ask": 2.9, "ask_size": 12.0, "iv": 1.301, "open_interest": 5.0, "volume": 6.0, "delta": -0.0128, "gamma": 0.0001, "vega": 0.0863, "theta": -0.1658, "rho": -0.0113, "theo": 1.6436, "change": -3.43, "open": 1.84, "high": 1.92, "low": 1.84, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T11:35:28", "percent_change": -64.1122, "prev_day_close": 5.34999990463257}, {"option": "SNDK261211C00420000", "bid": 463.1, "bid_size": 5.0, "ask": 476.0, "ask_size": 1.0, "iv": 1.1729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0001, "vega": 0.0945, "theta": -0.1234, "rho": 0.3761, "theo": 470.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.950012207031}, {"option": "SNDK261211P00420000", "bid": 0.55, "bid_size": 150.0, "ask": 3.1, "ask_size": 57.0, "iv": 1.2616, "open_interest": 11.0, "volume": 2.0, "delta": -0.0142, "gamma": 0.0001, "vega": 0.0948, "theta": -0.1797, "rho": -0.0124, "theo": 1.8273, "change": -6.15, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T09:44:06", "percent_change": -67.5824, "prev_day_close": 9.09999990463257}, {"option": "SNDK261211C00430000", "bid": 453.4, "bid_size": 5.0, "ask": 466.3, "ask_size": 1.0, "iv": 1.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0001, "vega": 0.1035, "theta": -0.1393, "rho": 0.3839, "theo": 460.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 410.400009155273}, {"option": "SNDK261211P00430000", "bid": 0.05, "bid_size": 75.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.2874, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0001, "vega": 0.1036, "theta": -0.1945, "rho": -0.0139, "theo": 2.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-11-06T13:22:47", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SNDK261211C00440000", "bid": 443.7, "bid_size": 5.0, "ask": 456.5, "ask_size": 1.0, "iv": 1.1645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0001, "vega": 0.1131, "theta": -0.1562, "rho": 0.3916, "theo": 450.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.649993896484}, {"option": "SNDK261211P00440000", "bid": 0.05, "bid_size": 68.0, "ask": 6.9, "ask_size": 58.0, "iv": 1.3271, "open_interest": 22.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0001, "vega": 0.1132, "theta": -0.2102, "rho": -0.0154, "theo": 2.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T12:11:02", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SNDK261211C00450000", "bid": 434.0, "bid_size": 5.0, "ask": 446.8, "ask_size": 1.0, "iv": 1.1578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0001, "vega": 0.1232, "theta": -0.174, "rho": 0.3991, "theo": 441.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.600006103516}, {"option": "SNDK261211P00450000", "bid": 1.1, "bid_size": 59.0, "ask": 3.0, "ask_size": 44.0, "iv": 1.178, "open_interest": 3.0, "volume": 7.0, "delta": -0.0194, "gamma": 0.0001, "vega": 0.1233, "theta": -0.2269, "rho": -0.017, "theo": 2.4955, "change": -5.7, "open": 2.31, "high": 2.4, "low": 2.3, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:12:56", "percent_change": -70.3704, "prev_day_close": 8.09999990463257}, {"option": "SNDK261211C00460000", "bid": 424.3, "bid_size": 5.0, "ask": 437.2, "ask_size": 1.0, "iv": 1.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0002, "vega": 0.1341, "theta": -0.1928, "rho": 0.4065, "theo": 431.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.400009155273}, {"option": "SNDK261211P00460000", "bid": 1.3, "bid_size": 67.0, "ask": 4.3, "ask_size": 18.0, "iv": 1.2054, "open_interest": 6.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0002, "vega": 0.1346, "theta": -0.2446, "rho": -0.0189, "theo": 2.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-06T10:38:07", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SNDK261211C00470000", "bid": 414.7, "bid_size": 5.0, "ask": 426.6, "ask_size": 6.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0002, "vega": 0.146, "theta": -0.2128, "rho": 0.4136, "theo": 421.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.149993896484}, {"option": "SNDK261211P00470000", "bid": 0.05, "bid_size": 89.0, "ask": 8.1, "ask_size": 56.0, "iv": 1.2536, "open_interest": 3.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0002, "vega": 0.1462, "theta": -0.2634, "rho": -0.0207, "theo": 3.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-11-06T13:23:09", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SNDK261211C00480000", "bid": 405.0, "bid_size": 7.0, "ask": 417.4, "ask_size": 6.0, "iv": 1.1154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0002, "vega": 0.1587, "theta": -0.2339, "rho": 0.4206, "theo": 412.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 364.75}, {"option": "SNDK261211P00480000", "bid": 1.85, "bid_size": 59.0, "ask": 3.7, "ask_size": 6.0, "iv": 1.1346, "open_interest": 64.0, "volume": 3.0, "delta": -0.0261, "gamma": 0.0002, "vega": 0.1589, "theta": -0.2834, "rho": -0.0229, "theo": 3.3859, "change": -6.6, "open": 3.75, "high": 3.75, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T11:02:38", "percent_change": -64.0777, "prev_day_close": 10.2999997138977}, {"option": "SNDK261211C00490000", "bid": 395.5, "bid_size": 7.0, "ask": 407.8, "ask_size": 6.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0002, "vega": 0.1721, "theta": -0.2562, "rho": 0.4274, "theo": 402.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.800003051758}, {"option": "SNDK261211P00490000", "bid": 2.5, "bid_size": 59.0, "ask": 4.1, "ask_size": 42.0, "iv": 1.136, "open_interest": 1.0, "volume": 1.0, "delta": -0.0288, "gamma": 0.0002, "vega": 0.1723, "theta": -0.3046, "rho": -0.0253, "theo": 3.7452, "change": -6.53, "open": 4.62, "high": 4.62, "low": 4.62, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-11-09T10:14:54", "percent_change": -58.565, "prev_day_close": 11.1500000953674}, {"option": "SNDK261211C00500000", "bid": 385.9, "bid_size": 7.0, "ask": 398.3, "ask_size": 6.0, "iv": 1.1043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0002, "vega": 0.1863, "theta": -0.2798, "rho": 0.4339, "theo": 392.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.949996948242}, {"option": "SNDK261211P00500000", "bid": 3.3, "bid_size": 57.0, "ask": 4.8, "ask_size": 78.0, "iv": 1.1458, "open_interest": 12.0, "volume": 1.0, "delta": -0.0317, "gamma": 0.0002, "vega": 0.1864, "theta": -0.327, "rho": -0.0279, "theo": 4.1405, "change": -3.6, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -30.0, "prev_day_close": 12.0}, {"option": "SNDK261211C00510000", "bid": 376.5, "bid_size": 7.0, "ask": 388.8, "ask_size": 6.0, "iv": 1.1004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0003, "vega": 0.2017, "theta": -0.3047, "rho": 0.4402, "theo": 383.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.600006103516}, {"option": "SNDK261211P00510000", "bid": 2.4, "bid_size": 101.0, "ask": 6.2, "ask_size": 103.0, "iv": 1.1249, "open_interest": 5.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0003, "vega": 0.2022, "theta": -0.3508, "rho": -0.0304, "theo": 4.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T15:35:35", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SNDK261211C00520000", "bid": 367.0, "bid_size": 2.0, "ask": 379.8, "ask_size": 1.0, "iv": 1.1036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0003, "vega": 0.2182, "theta": -0.3309, "rho": 0.4461, "theo": 373.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.600006103516}, {"option": "SNDK261211P00520000", "bid": 0.05, "bid_size": 92.0, "ask": 11.2, "ask_size": 80.0, "iv": 1.1533, "open_interest": 3.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0003, "vega": 0.2184, "theta": -0.3759, "rho": -0.0335, "theo": 5.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-06T14:40:42", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SNDK261211C00530000", "bid": 357.6, "bid_size": 2.0, "ask": 370.3, "ask_size": 1.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0003, "vega": 0.2355, "theta": -0.3585, "rho": 0.4518, "theo": 364.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.449996948242}, {"option": "SNDK261211P00530000", "bid": 0.4, "bid_size": 16.0, "ask": 9.4, "ask_size": 1.0, "iv": 1.0865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0003, "vega": 0.2357, "theta": -0.4024, "rho": -0.0369, "theo": 5.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "SNDK261211C00540000", "bid": 348.3, "bid_size": 7.0, "ask": 360.6, "ask_size": 6.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0003, "vega": 0.2536, "theta": -0.3875, "rho": 0.4572, "theo": 355.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.350006103516}, {"option": "SNDK261211P00540000", "bid": 4.3, "bid_size": 79.0, "ask": 7.3, "ask_size": 77.0, "iv": 1.0917, "open_interest": 4.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0003, "vega": 0.2538, "theta": -0.4302, "rho": -0.0406, "theo": 6.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-11-06T10:06:08", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "SNDK261211C00550000", "bid": 338.9, "bid_size": 7.0, "ask": 351.3, "ask_size": 6.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0004, "vega": 0.2729, "theta": -0.4179, "rho": 0.4623, "theo": 345.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.699996948242}, {"option": "SNDK261211P00550000", "bid": 4.4, "bid_size": 58.0, "ask": 8.2, "ask_size": 68.0, "iv": 1.0776, "open_interest": 3.0, "volume": 2.0, "delta": -0.0506, "gamma": 0.0004, "vega": 0.2737, "theta": -0.4595, "rho": -0.044, "theo": 6.8065, "change": -10.97, "open": 8.8, "high": 8.8, "low": 7.68, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-11-09T10:55:02", "percent_change": -58.8204, "prev_day_close": 18.6500005722046}, {"option": "SNDK261211C00560000", "bid": 329.7, "bid_size": 7.0, "ask": 341.7, "ask_size": 6.0, "iv": 1.0583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0004, "vega": 0.2934, "theta": -0.4496, "rho": 0.4669, "theo": 336.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.25}, {"option": "SNDK261211P00560000", "bid": 5.8, "bid_size": 140.0, "ask": 9.1, "ask_size": 150.0, "iv": 1.0852, "open_interest": 17.0, "volume": 1.0, "delta": -0.0554, "gamma": 0.0004, "vega": 0.2939, "theta": -0.4902, "rho": -0.0484, "theo": 7.5081, "change": -12.2, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:50:32", "percent_change": -61.9289, "prev_day_close": 19.6999998092651}, {"option": "SNDK261211C00570000", "bid": 320.5, "bid_size": 7.0, "ask": 333.0, "ask_size": 6.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0004, "vega": 0.3149, "theta": -0.4828, "rho": 0.4712, "theo": 327.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.949996948242}, {"option": "SNDK261211P00570000", "bid": 6.0, "bid_size": 109.0, "ask": 11.4, "ask_size": 141.0, "iv": 1.0916, "open_interest": 36.0, "volume": 2.0, "delta": -0.0606, "gamma": 0.0004, "vega": 0.3153, "theta": -0.5222, "rho": -0.053, "theo": 8.2766, "change": -13.0, "open": 8.75, "high": 8.75, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T13:47:06", "percent_change": -61.3208, "prev_day_close": 21.1999998092651}, {"option": "SNDK261211C00580000", "bid": 311.4, "bid_size": 7.0, "ask": 323.9, "ask_size": 6.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0005, "vega": 0.3371, "theta": -0.5172, "rho": 0.4752, "theo": 318.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.100006103516}, {"option": "SNDK261211P00580000", "bid": 6.5, "bid_size": 85.0, "ask": 11.4, "ask_size": 56.0, "iv": 1.0646, "open_interest": 44.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0005, "vega": 0.3373, "theta": -0.5556, "rho": -0.058, "theo": 9.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-11-05T13:00:24", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "SNDK261211C00590000", "bid": 302.3, "bid_size": 7.0, "ask": 314.9, "ask_size": 6.0, "iv": 1.0454, "open_interest": 1.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0005, "vega": 0.3602, "theta": -0.5529, "rho": 0.4787, "theo": 309.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.53, "last_trade_time": "2026-11-05T14:45:04", "percent_change": 0.0, "prev_day_close": 269.300003051758}, {"option": "SNDK261211P00590000", "bid": 7.6, "bid_size": 118.0, "ask": 12.3, "ask_size": 119.0, "iv": 1.059, "open_interest": 0.0, "volume": 4.0, "delta": -0.0722, "gamma": 0.0005, "vega": 0.3614, "theta": -0.5902, "rho": -0.0627, "theo": 10.0338, "change": -15.0, "open": 9.8, "high": 10.04, "low": 9.8, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T12:52:54", "percent_change": -60.241, "prev_day_close": 24.8999996185303}, {"option": "SNDK261211C00600000", "bid": 293.3, "bid_size": 7.0, "ask": 306.0, "ask_size": 6.0, "iv": 1.0389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0005, "vega": 0.3846, "theta": -0.5897, "rho": 0.4817, "theo": 300.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.800003051758}, {"option": "SNDK261211P00600000", "bid": 7.6, "bid_size": 173.0, "ask": 13.1, "ask_size": 144.0, "iv": 1.0354, "open_interest": 29.0, "volume": 14.0, "delta": -0.0786, "gamma": 0.0005, "vega": 0.3853, "theta": -0.626, "rho": -0.0686, "theo": 11.0343, "change": -14.9, "open": 16.0, "high": 16.0, "low": 10.6, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-11-09T15:42:09", "percent_change": -57.4181, "prev_day_close": 25.9499998092651}, {"option": "SNDK261211C00610000", "bid": 283.5, "bid_size": 7.0, "ask": 297.1, "ask_size": 5.0, "iv": 1.0203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0006, "vega": 0.4099, "theta": -0.6276, "rho": 0.4843, "theo": 291.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.599990844727}, {"option": "SNDK261211P00610000", "bid": 8.0, "bid_size": 86.0, "ask": 15.2, "ask_size": 58.0, "iv": 1.0331, "open_interest": 4.0, "volume": 14.0, "delta": -0.0854, "gamma": 0.0006, "vega": 0.4104, "theta": -0.6628, "rho": -0.0747, "theo": 12.1216, "change": -16.48, "open": 13.88, "high": 13.95, "low": 12.07, "tick": "no_change", "last_trade_price": 12.07, "last_trade_time": "2026-11-09T15:42:09", "percent_change": -57.7233, "prev_day_close": 28.5500001907349}, {"option": "SNDK261211C00620000", "bid": 274.6, "bid_size": 7.0, "ask": 288.1, "ask_size": 6.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0006, "vega": 0.4355, "theta": -0.6664, "rho": 0.4865, "theo": 282.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.599998474121}, {"option": "SNDK261211P00620000", "bid": 11.0, "bid_size": 116.0, "ask": 15.2, "ask_size": 115.0, "iv": 1.0342, "open_interest": 7.0, "volume": 5.0, "delta": -0.0927, "gamma": 0.0006, "vega": 0.4359, "theta": -0.7006, "rho": -0.0812, "theo": 13.3008, "change": -13.86, "open": 18.13, "high": 18.13, "low": 15.64, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-11-09T10:22:52", "percent_change": -46.9831, "prev_day_close": 29.5}, {"option": "SNDK261211C00630000", "bid": 265.9, "bid_size": 7.0, "ask": 279.6, "ask_size": 6.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0006, "vega": 0.4618, "theta": -0.7061, "rho": 0.4883, "theo": 273.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.200004577637}, {"option": "SNDK261211P00630000", "bid": 14.0, "bid_size": 46.0, "ask": 15.4, "ask_size": 48.0, "iv": 1.0346, "open_interest": 6.0, "volume": 87.0, "delta": -0.1005, "gamma": 0.0006, "vega": 0.4634, "theta": -0.7392, "rho": -0.0872, "theo": 14.5771, "change": -15.81, "open": 15.9, "high": 15.9, "low": 13.6, "tick": "down", "last_trade_price": 14.49, "last_trade_time": "2026-11-09T15:58:38", "percent_change": -52.1782, "prev_day_close": 30.2999992370606}, {"option": "SNDK261211C00640000", "bid": 257.3, "bid_size": 9.0, "ask": 271.0, "ask_size": 6.0, "iv": 1.0018, "open_interest": 2.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0007, "vega": 0.4892, "theta": -0.7464, "rho": 0.4894, "theo": 265.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.8, "last_trade_time": "2026-11-03T10:28:45", "percent_change": 0.0, "prev_day_close": 228.400001525879}, {"option": "SNDK261211P00640000", "bid": 14.7, "bid_size": 67.0, "ask": 19.0, "ask_size": 129.0, "iv": 1.0435, "open_interest": 8.0, "volume": 125.0, "delta": -0.1087, "gamma": 0.0007, "vega": 0.49, "theta": -0.7784, "rho": -0.0948, "theo": 15.9569, "change": -17.85, "open": 17.87, "high": 18.2, "low": 14.9, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T15:47:04", "percent_change": -53.8462, "prev_day_close": 33.1500005722046}, {"option": "SNDK261211C00650000", "bid": 248.7, "bid_size": 7.0, "ask": 262.3, "ask_size": 6.0, "iv": 0.9933, "open_interest": 7.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0007, "vega": 0.5171, "theta": -0.7872, "rho": 0.4901, "theo": 256.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.46, "last_trade_time": "2026-11-05T14:47:37", "percent_change": 0.0, "prev_day_close": 221.199996948242}, {"option": "SNDK261211P00650000", "bid": 14.7, "bid_size": 206.0, "ask": 22.0, "ask_size": 207.0, "iv": 1.0365, "open_interest": 17.0, "volume": 25.0, "delta": -0.1174, "gamma": 0.0007, "vega": 0.5178, "theta": -0.8182, "rho": -0.1026, "theo": 17.4429, "change": -17.15, "open": 21.42, "high": 21.42, "low": 18.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T13:24:08", "percent_change": -48.6525, "prev_day_close": 35.25}, {"option": "SNDK261211C00660000", "bid": 240.3, "bid_size": 9.0, "ask": 253.6, "ask_size": 6.0, "iv": 0.9851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0008, "vega": 0.545, "theta": -0.8283, "rho": 0.4904, "theo": 248.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.55, "last_trade_time": "2026-11-06T13:53:47", "percent_change": 0.0, "prev_day_close": 212.599998474121}, {"option": "SNDK261211P00660000", "bid": 17.3, "bid_size": 98.0, "ask": 23.0, "ask_size": 285.0, "iv": 1.0332, "open_interest": 2.0, "volume": 2.0, "delta": -0.1266, "gamma": 0.0008, "vega": 0.5455, "theta": -0.8583, "rho": -0.1108, "theo": 19.0394, "change": -17.3, "open": 20.3, "high": 20.4, "low": 20.3, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T10:51:34", "percent_change": -45.8886, "prev_day_close": 37.7000007629394}, {"option": "SNDK261211C00670000", "bid": 231.9, "bid_size": 9.0, "ask": 245.7, "ask_size": 6.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0008, "vega": 0.5731, "theta": -0.8696, "rho": 0.4902, "theo": 240.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.599998474121}, {"option": "SNDK261211P00670000", "bid": 17.3, "bid_size": 50.0, "ask": 23.4, "ask_size": 34.0, "iv": 0.9999, "open_interest": 1.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0008, "vega": 0.5749, "theta": -0.8986, "rho": -0.1182, "theo": 20.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 40.1500015258789}, {"option": "SNDK261211C00680000", "bid": 224.9, "bid_size": 9.0, "ask": 236.6, "ask_size": 7.0, "iv": 0.9792, "open_interest": 6.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0009, "vega": 0.6018, "theta": -0.9108, "rho": 0.4894, "theo": 232.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.48, "last_trade_time": "2026-11-03T09:45:21", "percent_change": 0.0, "prev_day_close": 198.099998474121}, {"option": "SNDK261211P00680000", "bid": 20.0, "bid_size": 204.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.9864, "open_interest": 89.0, "volume": 4.0, "delta": -0.1464, "gamma": 0.0009, "vega": 0.6028, "theta": -0.9388, "rho": -0.1272, "theo": 22.5844, "change": -19.69, "open": 25.85, "high": 25.85, "low": 23.06, "tick": "no_change", "last_trade_price": 23.06, "last_trade_time": "2026-11-09T14:19:57", "percent_change": -46.0585, "prev_day_close": 42.75}, {"option": "SNDK261211C00690000", "bid": 219.7, "bid_size": 6.0, "ask": 229.5, "ask_size": 6.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0009, "vega": 0.6307, "theta": -0.9517, "rho": 0.488, "theo": 224.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.550003051758}, {"option": "SNDK261211P00690000", "bid": 21.7, "bid_size": 46.0, "ask": 29.1, "ask_size": 165.0, "iv": 1.0092, "open_interest": 6.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0009, "vega": 0.6315, "theta": -0.9787, "rho": -0.1369, "theo": 24.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.2, "last_trade_time": "2026-11-06T11:30:25", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "SNDK261211C00700000", "bid": 211.7, "bid_size": 15.0, "ask": 221.5, "ask_size": 35.0, "iv": 0.9967, "open_interest": 6.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.001, "vega": 0.659, "theta": -0.9922, "rho": 0.4863, "theo": 216.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.0, "last_trade_time": "2026-11-05T09:56:33", "percent_change": 0.0, "prev_day_close": 185.25}, {"option": "SNDK261211P00700000", "bid": 24.2, "bid_size": 14.0, "ask": 31.3, "ask_size": 137.0, "iv": 1.0072, "open_interest": 113.0, "volume": 10.0, "delta": -0.168, "gamma": 0.001, "vega": 0.6597, "theta": -1.0183, "rho": -0.1466, "theo": 26.6216, "change": -21.55, "open": 26.9, "high": 27.8, "low": 25.39, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-11-09T13:09:23", "percent_change": -44.8958, "prev_day_close": 48.0}, {"option": "SNDK261211C00710000", "bid": 201.2, "bid_size": 30.0, "ask": 212.5, "ask_size": 7.0, "iv": 0.9618, "open_interest": 1.0, "volume": 0.0, "delta": 0.821, "gamma": 0.001, "vega": 0.6871, "theta": -1.0321, "rho": 0.4841, "theo": 208.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.6, "last_trade_time": "2026-11-06T11:23:34", "percent_change": 0.0, "prev_day_close": 177.099998474121}, {"option": "SNDK261211P00710000", "bid": 26.1, "bid_size": 74.0, "ask": 33.3, "ask_size": 145.0, "iv": 0.9974, "open_interest": 8.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.001, "vega": 0.6892, "theta": -1.0572, "rho": -0.1554, "theo": 28.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.45, "last_trade_time": "2026-11-06T15:57:27", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "SNDK261211C00720000", "bid": 193.5, "bid_size": 30.0, "ask": 204.8, "ask_size": 5.0, "iv": 0.9564, "open_interest": 1.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.001, "vega": 0.7153, "theta": -1.0712, "rho": 0.4813, "theo": 200.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.37, "last_trade_time": "2026-11-05T11:19:09", "percent_change": 0.0, "prev_day_close": 170.25}, {"option": "SNDK261211P00720000", "bid": 27.3, "bid_size": 136.0, "ask": 35.5, "ask_size": 111.0, "iv": 0.9827, "open_interest": 32.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0011, "vega": 0.7165, "theta": -1.0952, "rho": -0.166, "theo": 31.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.01, "last_trade_time": "2026-11-06T15:03:59", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "SNDK261211C00730000", "bid": 188.4, "bid_size": 6.0, "ask": 198.0, "ask_size": 5.0, "iv": 0.9729, "open_interest": 10.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0011, "vega": 0.7432, "theta": -1.1092, "rho": 0.478, "theo": 193.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.0, "last_trade_time": "2026-11-05T15:09:41", "percent_change": 0.0, "prev_day_close": 163.599998474121}, {"option": "SNDK261211P00730000", "bid": 28.3, "bid_size": 146.0, "ask": 39.8, "ask_size": 153.0, "iv": 0.9796, "open_interest": 111.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0011, "vega": 0.7442, "theta": -1.1322, "rho": -0.1773, "theo": 33.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-11-06T12:01:15", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "SNDK261211C00740000", "bid": 177.1, "bid_size": 110.0, "ask": 190.1, "ask_size": 17.0, "iv": 0.9383, "open_interest": 2.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0012, "vega": 0.7702, "theta": -1.146, "rho": 0.4743, "theo": 185.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.14, "last_trade_time": "2026-11-05T15:09:47", "percent_change": 0.0, "prev_day_close": 158.450004577637}, {"option": "SNDK261211P00740000", "bid": 31.0, "bid_size": 149.0, "ask": 42.2, "ask_size": 140.0, "iv": 0.9734, "open_interest": 10.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0012, "vega": 0.771, "theta": -1.1681, "rho": -0.1883, "theo": 36.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.65, "last_trade_time": "2026-11-05T14:32:18", "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "SNDK261211C00750000", "bid": 171.4, "bid_size": 17.0, "ask": 183.4, "ask_size": 50.0, "iv": 0.9471, "open_interest": 1.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0012, "vega": 0.7963, "theta": -1.1814, "rho": 0.4702, "theo": 178.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.0, "last_trade_time": "2026-11-05T09:56:18", "percent_change": 0.0, "prev_day_close": 151.949996948242}, {"option": "SNDK261211P00750000", "bid": 36.1, "bid_size": 51.0, "ask": 44.9, "ask_size": 187.0, "iv": 0.9825, "open_interest": 102.0, "volume": 4.0, "delta": -0.2298, "gamma": 0.0012, "vega": 0.7984, "theta": -1.2026, "rho": -0.1983, "theo": 39.0478, "change": -29.5, "open": 48.02, "high": 48.02, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-09T12:35:51", "percent_change": -44.3609, "prev_day_close": 66.5000019073486}, {"option": "SNDK261211C00760000", "bid": 162.8, "bid_size": 81.0, "ask": 175.9, "ask_size": 18.0, "iv": 0.9305, "open_interest": 2.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0012, "vega": 0.822, "theta": -1.2152, "rho": 0.4656, "theo": 171.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.54, "last_trade_time": "2026-11-05T15:08:30", "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "SNDK261211P00760000", "bid": 38.9, "bid_size": 7.0, "ask": 46.4, "ask_size": 70.0, "iv": 0.9678, "open_interest": 39.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0012, "vega": 0.8232, "theta": -1.2354, "rho": -0.211, "theo": 41.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-11-05T14:19:24", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "SNDK261211C00770000", "bid": 159.7, "bid_size": 26.0, "ask": 168.6, "ask_size": 15.0, "iv": 0.9468, "open_interest": 12.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0013, "vega": 0.8469, "theta": -1.2473, "rho": 0.4603, "theo": 164.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.68, "last_trade_time": "2026-11-05T15:13:01", "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "SNDK261211P00770000", "bid": 41.3, "bid_size": 96.0, "ask": 51.5, "ask_size": 117.0, "iv": 0.9708, "open_interest": 61.0, "volume": 1.0, "delta": -0.2573, "gamma": 0.0013, "vega": 0.8479, "theta": -1.2666, "rho": -0.223, "theo": 45.0134, "change": -19.03, "open": 54.02, "high": 54.02, "low": 54.02, "tick": "down", "last_trade_price": 54.02, "last_trade_time": "2026-11-09T09:47:56", "percent_change": -26.0506, "prev_day_close": 73.0499992370606}, {"option": "SNDK261211C00775000", "bid": 152.5, "bid_size": 46.0, "ask": 165.2, "ask_size": 9.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0013, "vega": 0.8589, "theta": -1.2626, "rho": 0.4576, "theo": 161.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00775000", "bid": 42.4, "bid_size": 129.0, "ask": 51.8, "ask_size": 146.0, "iv": 0.9578, "open_interest": 0.0, "volume": 1.0, "delta": -0.2644, "gamma": 0.0013, "vega": 0.86, "theta": -1.2815, "rho": -0.2279, "theo": 46.5971, "change": 47.5, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-11-09T14:16:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00780000", "bid": 149.1, "bid_size": 25.0, "ask": 163.0, "ask_size": 19.0, "iv": 0.9267, "open_interest": 0.0, "volume": 3.0, "delta": 0.7292, "gamma": 0.0013, "vega": 0.8706, "theta": -1.2775, "rho": 0.4548, "theo": 158.031, "change": 16.59, "open": 148.58, "high": 149.5, "low": 148.58, "tick": "down", "last_trade_price": 149.39, "last_trade_time": "2026-11-09T09:44:29", "percent_change": 12.4925, "prev_day_close": 132.799999237061}, {"option": "SNDK261211P00780000", "bid": 44.2, "bid_size": 147.0, "ask": 54.3, "ask_size": 155.0, "iv": 0.9614, "open_interest": 21.0, "volume": 1.0, "delta": -0.2716, "gamma": 0.0013, "vega": 0.8714, "theta": -1.2959, "rho": -0.2349, "theo": 48.2181, "change": -17.9, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-11-09T09:44:05", "percent_change": -22.9782, "prev_day_close": 77.8999977111816}, {"option": "SNDK261211C00785000", "bid": 145.8, "bid_size": 69.0, "ask": 158.7, "ask_size": 8.0, "iv": 0.9191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0013, "vega": 0.8819, "theta": -1.2919, "rho": 0.4519, "theo": 154.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00785000", "bid": 44.6, "bid_size": 76.0, "ask": 56.4, "ask_size": 48.0, "iv": 0.9542, "open_interest": 0.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0014, "vega": 0.8826, "theta": -1.3098, "rho": -0.2419, "theo": 49.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00790000", "bid": 142.5, "bid_size": 80.0, "ask": 156.2, "ask_size": 38.0, "iv": 0.9214, "open_interest": 12.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.0014, "vega": 0.8929, "theta": -1.3057, "rho": 0.449, "theo": 151.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-11-06T15:36:58", "percent_change": 0.0, "prev_day_close": 126.299999237061}, {"option": "SNDK261211P00790000", "bid": 47.0, "bid_size": 79.0, "ask": 56.3, "ask_size": 54.0, "iv": 0.9455, "open_interest": 29.0, "volume": 2.0, "delta": -0.2863, "gamma": 0.0014, "vega": 0.895, "theta": -1.3232, "rho": -0.2458, "theo": 51.5727, "change": -30.94, "open": 52.03, "high": 52.03, "low": 50.26, "tick": "down", "last_trade_price": 50.26, "last_trade_time": "2026-11-09T15:18:31", "percent_change": -38.1034, "prev_day_close": 81.1999969482422}, {"option": "SNDK261211C00795000", "bid": 139.8, "bid_size": 106.0, "ask": 153.0, "ask_size": 44.0, "iv": 0.9226, "open_interest": 0.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0014, "vega": 0.9037, "theta": -1.3191, "rho": 0.4459, "theo": 148.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00795000", "bid": 48.0, "bid_size": 89.0, "ask": 59.9, "ask_size": 63.0, "iv": 0.9493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0014, "vega": 0.9053, "theta": -1.3361, "rho": -0.2525, "theo": 53.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00800000", "bid": 140.0, "bid_size": 61.0, "ask": 149.7, "ask_size": 72.0, "iv": 0.9387, "open_interest": 3.0, "volume": 6.0, "delta": 0.6996, "gamma": 0.0014, "vega": 0.9143, "theta": -1.3318, "rho": 0.4426, "theo": 144.9581, "change": 26.57, "open": 147.3, "high": 147.3, "low": 146.12, "tick": "down", "last_trade_price": 146.12, "last_trade_time": "2026-11-09T09:59:06", "percent_change": 22.225, "prev_day_close": 119.549999237061}, {"option": "SNDK261211P00800000", "bid": 49.9, "bid_size": 172.0, "ask": 60.0, "ask_size": 128.0, "iv": 0.9383, "open_interest": 59.0, "volume": 13.0, "delta": -0.3013, "gamma": 0.0014, "vega": 0.9154, "theta": -1.3484, "rho": -0.2598, "theo": 55.0876, "change": -29.7, "open": 82.0, "high": 82.0, "low": 51.37, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-11-09T14:28:52", "percent_change": -34.7368, "prev_day_close": 85.5}, {"option": "SNDK261211C00805000", "bid": 132.9, "bid_size": 140.0, "ask": 145.7, "ask_size": 78.0, "iv": 0.9105, "open_interest": 0.0, "volume": 2.0, "delta": 0.692, "gamma": 0.0014, "vega": 0.9246, "theta": -1.344, "rho": 0.4392, "theo": 141.7867, "change": 144.3, "open": 144.3, "high": 144.3, "low": 144.3, "tick": "no_change", "last_trade_price": 144.3, "last_trade_time": "2026-11-09T09:59:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00805000", "bid": 51.7, "bid_size": 74.0, "ask": 63.5, "ask_size": 151.0, "iv": 0.945, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0014, "vega": 0.9256, "theta": -1.3601, "rho": -0.266, "theo": 56.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00810000", "bid": 129.8, "bid_size": 148.0, "ask": 143.2, "ask_size": 116.0, "iv": 0.912, "open_interest": 0.0, "volume": 46.0, "delta": 0.6844, "gamma": 0.0014, "vega": 0.9346, "theta": -1.3557, "rho": 0.4357, "theo": 138.6553, "change": 15.94, "open": 141.3, "high": 144.4, "low": 128.37, "tick": "up", "last_trade_price": 131.44, "last_trade_time": "2026-11-09T10:09:16", "percent_change": 13.8009, "prev_day_close": 115.5}, {"option": "SNDK261211P00810000", "bid": 53.6, "bid_size": 62.0, "ask": 65.4, "ask_size": 205.0, "iv": 0.943, "open_interest": 53.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0014, "vega": 0.9356, "theta": -1.3713, "rho": -0.2725, "theo": 58.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.99, "last_trade_time": "2026-11-04T12:58:03", "percent_change": 0.0, "prev_day_close": 89.6000022888184}, {"option": "SNDK261211C00815000", "bid": 128.6, "bid_size": 143.0, "ask": 140.5, "ask_size": 85.0, "iv": 0.9219, "open_interest": 0.0, "volume": 8.0, "delta": 0.6766, "gamma": 0.0015, "vega": 0.9441, "theta": -1.3667, "rho": 0.4321, "theo": 135.5639, "change": 132.3, "open": 135.9, "high": 138.4, "low": 132.3, "tick": "no_change", "last_trade_price": 132.3, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00815000", "bid": 55.9, "bid_size": 136.0, "ask": 66.8, "ask_size": 157.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0015, "vega": 0.9451, "theta": -1.3819, "rho": -0.2773, "theo": 60.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00820000", "bid": 124.7, "bid_size": 110.0, "ask": 134.8, "ask_size": 5.0, "iv": 0.9013, "open_interest": 11.0, "volume": 2.0, "delta": 0.6689, "gamma": 0.0015, "vega": 0.9532, "theta": -1.3771, "rho": 0.4285, "theo": 132.5126, "change": 26.9, "open": 120.0, "high": 135.3, "low": 120.0, "tick": "up", "last_trade_price": 135.3, "last_trade_time": "2026-11-09T09:59:05", "percent_change": 24.8155, "prev_day_close": 108.400001525879}, {"option": "SNDK261211P00820000", "bid": 57.6, "bid_size": 187.0, "ask": 69.3, "ask_size": 178.0, "iv": 0.9394, "open_interest": 74.0, "volume": 21.0, "delta": -0.3322, "gamma": 0.0015, "vega": 0.9541, "theta": -1.3919, "rho": -0.2852, "theo": 62.5831, "change": -31.48, "open": 83.1, "high": 83.1, "low": 60.77, "tick": "down", "last_trade_price": 60.77, "last_trade_time": "2026-11-09T15:18:31", "percent_change": -34.1247, "prev_day_close": 92.25}, {"option": "SNDK261211C00825000", "bid": 121.0, "bid_size": 143.0, "ask": 131.9, "ask_size": 5.0, "iv": 0.8962, "open_interest": 0.0, "volume": 2.0, "delta": 0.661, "gamma": 0.0015, "vega": 0.962, "theta": -1.387, "rho": 0.4248, "theo": 129.5013, "change": 134.45, "open": 133.34, "high": 134.45, "low": 133.34, "tick": "up", "last_trade_price": 134.45, "last_trade_time": "2026-11-09T09:48:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00825000", "bid": 59.6, "bid_size": 146.0, "ask": 71.3, "ask_size": 152.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0015, "vega": 0.9627, "theta": -1.4013, "rho": -0.2926, "theo": 64.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00830000", "bid": 118.1, "bid_size": 140.0, "ask": 131.2, "ask_size": 82.0, "iv": 0.9062, "open_interest": 20.0, "volume": 3.0, "delta": 0.6531, "gamma": 0.0015, "vega": 0.9703, "theta": -1.3962, "rho": 0.4211, "theo": 126.53, "change": 25.4, "open": 127.84, "high": 130.6, "low": 127.84, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-11-09T11:31:16", "percent_change": 24.283, "prev_day_close": 104.600002288818}, {"option": "SNDK261211P00830000", "bid": 63.7, "bid_size": 7.0, "ask": 71.1, "ask_size": 127.0, "iv": 0.9342, "open_interest": 275.0, "volume": 6.0, "delta": -0.3481, "gamma": 0.0015, "vega": 0.971, "theta": -1.4102, "rho": -0.3002, "theo": 66.5691, "change": -35.6, "open": 87.6, "high": 87.6, "low": 63.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-11-09T15:38:07", "percent_change": -36.1055, "prev_day_close": 98.5999984741211}, {"option": "SNDK261211C00835000", "bid": 116.1, "bid_size": 142.0, "ask": 126.2, "ask_size": 8.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0015, "vega": 0.9782, "theta": -1.4048, "rho": 0.4173, "theo": 123.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00835000", "bid": 64.1, "bid_size": 198.0, "ask": 75.4, "ask_size": 172.0, "iv": 0.9347, "open_interest": 0.0, "volume": 2.0, "delta": -0.3561, "gamma": 0.0015, "vega": 0.9795, "theta": -1.4183, "rho": -0.3036, "theo": 68.6293, "change": 78.12, "open": 78.12, "high": 78.12, "low": 78.12, "tick": "up", "last_trade_price": 78.12, "last_trade_time": "2026-11-09T10:08:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00840000", "bid": 112.1, "bid_size": 149.0, "ask": 123.7, "ask_size": 8.0, "iv": 0.8925, "open_interest": 32.0, "volume": 14.0, "delta": 0.6371, "gamma": 0.0015, "vega": 0.9858, "theta": -1.4128, "rho": 0.4133, "theo": 120.7093, "change": 17.95, "open": 96.0, "high": 122.4, "low": 96.0, "tick": "down", "last_trade_price": 117.7, "last_trade_time": "2026-11-09T10:48:08", "percent_change": 17.995, "prev_day_close": 99.75}, {"option": "SNDK261211P00840000", "bid": 67.7, "bid_size": 13.0, "ask": 74.4, "ask_size": 147.0, "iv": 0.9243, "open_interest": 42.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0016, "vega": 0.9868, "theta": -1.4258, "rho": -0.3114, "theo": 70.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.62, "last_trade_time": "2026-11-06T15:57:27", "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "SNDK261211C00845000", "bid": 109.3, "bid_size": 118.0, "ask": 120.9, "ask_size": 6.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0016, "vega": 0.9931, "theta": -1.4202, "rho": 0.4092, "theo": 117.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00845000", "bid": 70.6, "bid_size": 36.0, "ask": 76.5, "ask_size": 61.0, "iv": 0.9256, "open_interest": 0.0, "volume": 8.0, "delta": -0.3723, "gamma": 0.0016, "vega": 0.9939, "theta": -1.4327, "rho": -0.3176, "theo": 72.8676, "change": 72.91, "open": 72.73, "high": 72.91, "low": 72.73, "tick": "up", "last_trade_price": 72.91, "last_trade_time": "2026-11-09T13:01:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00850000", "bid": 106.5, "bid_size": 103.0, "ask": 118.2, "ask_size": 8.0, "iv": 0.8894, "open_interest": 18.0, "volume": 5.0, "delta": 0.6208, "gamma": 0.0016, "vega": 0.9999, "theta": -1.4269, "rho": 0.405, "theo": 115.0554, "change": 25.05, "open": 102.23, "high": 119.8, "low": 102.23, "tick": "up", "last_trade_price": 119.8, "last_trade_time": "2026-11-09T11:41:51", "percent_change": 26.438, "prev_day_close": 94.75}, {"option": "SNDK261211P00850000", "bid": 72.2, "bid_size": 43.0, "ask": 79.0, "ask_size": 142.0, "iv": 0.922, "open_interest": 58.0, "volume": 12.0, "delta": -0.3805, "gamma": 0.0016, "vega": 1.0007, "theta": -1.439, "rho": -0.3243, "theo": 75.0489, "change": -38.07, "open": 88.0, "high": 88.0, "low": 71.03, "tick": "down", "last_trade_price": 71.03, "last_trade_time": "2026-11-09T12:38:00", "percent_change": -34.8946, "prev_day_close": 109.099998474121}, {"option": "SNDK261211C00855000", "bid": 103.8, "bid_size": 127.0, "ask": 115.5, "ask_size": 5.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.0016, "vega": 1.0063, "theta": -1.433, "rho": 0.4007, "theo": 112.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00855000", "bid": 74.4, "bid_size": 6.0, "ask": 79.9, "ask_size": 45.0, "iv": 0.913, "open_interest": 0.0, "volume": 2.0, "delta": -0.3887, "gamma": 0.0016, "vega": 1.007, "theta": -1.4446, "rho": -0.3314, "theo": 77.2728, "change": 77.11, "open": 77.7, "high": 77.7, "low": 77.11, "tick": "down", "last_trade_price": 77.11, "last_trade_time": "2026-11-09T13:47:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00860000", "bid": 101.1, "bid_size": 169.0, "ask": 112.8, "ask_size": 8.0, "iv": 0.8861, "open_interest": 24.0, "volume": 5.0, "delta": 0.6044, "gamma": 0.0016, "vega": 1.0123, "theta": -1.4384, "rho": 0.3964, "theo": 109.5721, "change": 17.25, "open": 106.7, "high": 106.7, "low": 106.7, "tick": "up", "last_trade_price": 106.7, "last_trade_time": "2026-11-09T10:48:07", "percent_change": 19.2845, "prev_day_close": 89.4500007629394}, {"option": "SNDK261211P00860000", "bid": 76.6, "bid_size": 10.0, "ask": 83.2, "ask_size": 108.0, "iv": 0.9155, "open_interest": 7.0, "volume": 7.0, "delta": -0.397, "gamma": 0.0016, "vega": 1.0128, "theta": -1.4496, "rho": -0.3371, "theo": 79.5401, "change": -34.18, "open": 78.2, "high": 80.47, "low": 78.2, "tick": "up", "last_trade_price": 80.47, "last_trade_time": "2026-11-09T15:55:51", "percent_change": -29.8125, "prev_day_close": 114.649997711182}, {"option": "SNDK261211C00865000", "bid": 98.5, "bid_size": 170.0, "ask": 110.2, "ask_size": 6.0, "iv": 0.8848, "open_interest": 0.0, "volume": 0.0, "delta": 0.5962, "gamma": 0.0016, "vega": 1.0178, "theta": -1.4431, "rho": 0.3921, "theo": 106.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00865000", "bid": 78.2, "bid_size": 23.0, "ask": 86.4, "ask_size": 61.0, "iv": 0.9142, "open_interest": 0.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.0016, "vega": 1.0182, "theta": -1.454, "rho": -0.3448, "theo": 81.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00870000", "bid": 96.6, "bid_size": 133.0, "ask": 107.6, "ask_size": 9.0, "iv": 0.8865, "open_interest": 25.0, "volume": 4.0, "delta": 0.5879, "gamma": 0.0016, "vega": 1.0228, "theta": -1.4472, "rho": 0.3877, "theo": 104.259, "change": 19.77, "open": 104.3, "high": 104.8, "low": 104.24, "tick": "down", "last_trade_price": 104.62, "last_trade_time": "2026-11-09T14:01:05", "percent_change": 23.2999, "prev_day_close": 84.8500022888184}, {"option": "SNDK261211P00870000", "bid": 80.7, "bid_size": 47.0, "ask": 87.3, "ask_size": 7.0, "iv": 0.8998, "open_interest": 12.0, "volume": 1.0, "delta": -0.4136, "gamma": 0.0016, "vega": 1.0232, "theta": -1.4577, "rho": -0.3527, "theo": 84.1998, "change": -37.85, "open": 82.4, "high": 82.4, "low": 82.4, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-11-09T11:51:25", "percent_change": -31.4761, "prev_day_close": 120.25}, {"option": "SNDK261211C00875000", "bid": 93.4, "bid_size": 119.0, "ask": 105.1, "ask_size": 7.0, "iv": 0.882, "open_interest": 0.0, "volume": 2.0, "delta": 0.5796, "gamma": 0.0016, "vega": 1.0274, "theta": -1.4507, "rho": 0.3833, "theo": 101.6664, "change": 102.15, "open": 101.67, "high": 102.15, "low": 101.67, "tick": "up", "last_trade_price": 102.15, "last_trade_time": "2026-11-09T14:01:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00875000", "bid": 83.1, "bid_size": 17.0, "ask": 91.1, "ask_size": 77.0, "iv": 0.9104, "open_interest": 0.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0016, "vega": 1.0278, "theta": -1.4607, "rho": -0.3559, "theo": 86.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00880000", "bid": 90.9, "bid_size": 141.0, "ask": 102.6, "ask_size": 17.0, "iv": 0.8804, "open_interest": 7.0, "volume": 17.0, "delta": 0.5712, "gamma": 0.0016, "vega": 1.0315, "theta": -1.4536, "rho": 0.3788, "theo": 99.1169, "change": 14.47, "open": 96.4, "high": 99.0, "low": 96.07, "tick": "down", "last_trade_price": 96.07, "last_trade_time": "2026-11-09T14:53:12", "percent_change": 17.7328, "prev_day_close": 81.6000022888184}, {"option": "SNDK261211P00880000", "bid": 85.9, "bid_size": 47.0, "ask": 92.3, "ask_size": 48.0, "iv": 0.9039, "open_interest": 13.0, "volume": 6.0, "delta": -0.4304, "gamma": 0.0017, "vega": 1.0318, "theta": -1.4631, "rho": -0.3641, "theo": 89.0408, "change": -33.75, "open": 93.0, "high": 100.4, "low": 84.9, "tick": "up", "last_trade_price": 90.9, "last_trade_time": "2026-11-09T13:16:31", "percent_change": -27.0758, "prev_day_close": 124.650001525879}, {"option": "SNDK261211C00885000", "bid": 89.8, "bid_size": 124.0, "ask": 100.2, "ask_size": 44.0, "iv": 0.8857, "open_interest": 0.0, "volume": 3.0, "delta": 0.5628, "gamma": 0.0017, "vega": 1.0352, "theta": -1.4558, "rho": 0.3742, "theo": 96.611, "change": 96.0, "open": 93.5, "high": 96.0, "low": 93.5, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-11-09T15:05:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00885000", "bid": 89.0, "bid_size": 63.0, "ask": 95.6, "ask_size": 99.0, "iv": 0.9088, "open_interest": 0.0, "volume": 10.0, "delta": -0.4388, "gamma": 0.0017, "vega": 1.0354, "theta": -1.4648, "rho": -0.37, "theo": 91.5245, "change": 88.18, "open": 92.0, "high": 93.12, "low": 86.0, "tick": "up", "last_trade_price": 88.18, "last_trade_time": "2026-11-09T15:36:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00890000", "bid": 86.9, "bid_size": 124.0, "ask": 97.8, "ask_size": 51.0, "iv": 0.8819, "open_interest": 4.0, "volume": 55.0, "delta": 0.5545, "gamma": 0.0017, "vega": 1.0384, "theta": -1.4573, "rho": 0.3694, "theo": 94.1495, "change": 19.21, "open": 97.2, "high": 105.0, "low": 91.6, "tick": "down", "last_trade_price": 96.46, "last_trade_time": "2026-11-09T15:41:57", "percent_change": 24.8673, "prev_day_close": 77.25}, {"option": "SNDK261211P00890000", "bid": 90.1, "bid_size": 125.0, "ask": 97.9, "ask_size": 89.0, "iv": 0.8988, "open_interest": 41.0, "volume": 15.0, "delta": -0.4473, "gamma": 0.0017, "vega": 1.0386, "theta": -1.466, "rho": -0.3774, "theo": 94.0522, "change": -38.01, "open": 99.8, "high": 99.8, "low": 90.08, "tick": "down", "last_trade_price": 91.18, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -28.9931, "prev_day_close": 131.099998474121}, {"option": "SNDK261211C00895000", "bid": 83.7, "bid_size": 170.0, "ask": 95.4, "ask_size": 11.0, "iv": 0.8763, "open_interest": 0.0, "volume": 2.0, "delta": 0.546, "gamma": 0.0017, "vega": 1.0412, "theta": -1.4582, "rho": 0.3646, "theo": 91.7327, "change": 95.9, "open": 96.0, "high": 96.0, "low": 95.9, "tick": "down", "last_trade_price": 95.9, "last_trade_time": "2026-11-09T12:57:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00895000", "bid": 92.4, "bid_size": 131.0, "ask": 104.1, "ask_size": 125.0, "iv": 0.9129, "open_interest": 0.0, "volume": 2.0, "delta": -0.4557, "gamma": 0.0017, "vega": 1.0412, "theta": -1.4665, "rho": -0.3834, "theo": 96.6249, "change": 99.1, "open": 99.1, "high": 99.1, "low": 99.1, "tick": "up", "last_trade_price": 99.1, "last_trade_time": "2026-11-09T10:21:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00900000", "bid": 81.4, "bid_size": 168.0, "ask": 93.1, "ask_size": 7.0, "iv": 0.8751, "open_interest": 20.0, "volume": 1.0, "delta": 0.5376, "gamma": 0.0017, "vega": 1.0435, "theta": -1.4585, "rho": 0.3598, "theo": 89.3605, "change": 19.35, "open": 92.0, "high": 92.0, "low": 92.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-11-09T10:00:51", "percent_change": 26.6345, "prev_day_close": 72.6500015258789}, {"option": "SNDK261211P00900000", "bid": 95.1, "bid_size": 186.0, "ask": 105.2, "ask_size": 189.0, "iv": 0.904, "open_interest": 35.0, "volume": 6.0, "delta": -0.4642, "gamma": 0.0017, "vega": 1.0433, "theta": -1.4664, "rho": -0.3888, "theo": 99.2425, "change": -36.85, "open": 101.5, "high": 101.5, "low": 94.7, "tick": "up", "last_trade_price": 99.95, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -26.9371, "prev_day_close": 136.799995422363}, {"option": "SNDK261211C00905000", "bid": 79.1, "bid_size": 175.0, "ask": 90.8, "ask_size": 6.0, "iv": 0.8734, "open_interest": 0.0, "volume": 1.0, "delta": 0.5292, "gamma": 0.0017, "vega": 1.0453, "theta": -1.4581, "rho": 0.355, "theo": 87.0327, "change": 95.25, "open": 95.25, "high": 95.25, "low": 95.25, "tick": "up", "last_trade_price": 95.25, "last_trade_time": "2026-11-09T11:54:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211P00905000", "bid": 98.0, "bid_size": 12.0, "ask": 109.5, "ask_size": 87.0, "iv": 0.911, "open_interest": 0.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.0017, "vega": 1.0451, "theta": -1.4656, "rho": -0.3965, "theo": 101.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261211C00910000", "bid": 76.9, "bid_size": 175.0, "ask": 88.9, "ask_size": 68.0, "iv": 0.8738, "open_interest": 11.0, "volume": 4.0, "delta": 0.5208, "gamma": 0.0017, "vega": 1.0467, "theta": -1.4572, "rho": 0.3502, "theo": 84.7491, "change": 16.2, "open": 86.21, "high": 92.85, "low": 84.22, "tick": "down", "last_trade_price": 85.3, "last_trade_time": "2026-11-09T13:48:12", "percent_change": 23.4443, "prev_day_close": 69.0999984741211}, {"option": "SNDK261211P00910000", "bid": 100.5, "bid_size": 77.0, "ask": 111.7, "ask_size": 141.0, "iv": 0.9057, "open_interest": 4.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0017, "vega": 1.0465, "theta": -1.4642, "rho": -0.4041, "theo": 104.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.8, "last_trade_time": "2026-11-05T10:12:35", "percent_change": 0.0, "prev_day_close": 142.950004577637}, {"option": "SNDK261211C00920000", "bid": 72.6, "bid_size": 132.0, "ask": 84.2, "ask_size": 10.0, "iv": 0.8696, "open_interest": 38.0, "volume": 1.0, "delta": 0.504, "gamma": 0.0017, "vega": 1.0481, "theta": -1.4534, "rho": 0.3405, "theo": 80.3138, "change": 13.2, "open": 78.9, "high": 78.9, "low": 78.9, "tick": "down", "last_trade_price": 78.9, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 20.0913, "prev_day_close": 65.7000007629394}, {"option": "SNDK261211P00920000", "bid": 106.1, "bid_size": 82.0, "ask": 117.9, "ask_size": 167.0, "iv": 0.9054, "open_interest": 6.0, "volume": 1.0, "delta": -0.4981, "gamma": 0.0017, "vega": 1.0471, "theta": -1.4596, "rho": -0.4153, "theo": 110.1596, "change": -33.6, "open": 115.2, "high": 115.2, "low": 115.2, "tick": "down", "last_trade_price": 115.2, "last_trade_time": "2026-11-09T09:57:08", "percent_change": -22.5806, "prev_day_close": 148.800003051758}, {"option": "SNDK261211C00930000", "bid": 69.4, "bid_size": 178.0, "ask": 80.1, "ask_size": 8.0, "iv": 0.8719, "open_interest": 1.0, "volume": 0.0, "delta": 0.4873, "gamma": 0.0017, "vega": 1.0475, "theta": -1.4473, "rho": 0.3306, "theo": 76.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.31, "last_trade_time": "2026-11-04T09:52:03", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "SNDK261211P00930000", "bid": 112.1, "bid_size": 20.0, "ask": 122.9, "ask_size": 31.0, "iv": 0.8998, "open_interest": 6.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0017, "vega": 1.0466, "theta": -1.4526, "rho": -0.4285, "theo": 115.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-11-05T13:00:13", "percent_change": 0.0, "prev_day_close": 155.349998474121}, {"option": "SNDK261211C00940000", "bid": 64.4, "bid_size": 161.0, "ask": 76.1, "ask_size": 14.0, "iv": 0.8646, "open_interest": 12.0, "volume": 2.0, "delta": 0.4706, "gamma": 0.0017, "vega": 1.045, "theta": -1.4389, "rho": 0.3204, "theo": 71.9772, "change": 12.05, "open": 72.3, "high": 72.3, "low": 71.1, "tick": "down", "last_trade_price": 71.1, "last_trade_time": "2026-11-09T14:55:30", "percent_change": 20.4064, "prev_day_close": 59.0499992370606}, {"option": "SNDK261211P00940000", "bid": 119.4, "bid_size": 6.0, "ask": 128.8, "ask_size": 157.0, "iv": 0.9032, "open_interest": 55.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0017, "vega": 1.0439, "theta": -1.4435, "rho": -0.4376, "theo": 121.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.51, "last_trade_time": "2026-11-06T13:32:50", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "SNDK261211C00950000", "bid": 60.6, "bid_size": 139.0, "ask": 72.3, "ask_size": 9.0, "iv": 0.8625, "open_interest": 4.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.0017, "vega": 1.0409, "theta": -1.4282, "rho": 0.3103, "theo": 68.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-06T09:33:03", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "SNDK261211P00950000", "bid": 124.5, "bid_size": 43.0, "ask": 132.7, "ask_size": 161.0, "iv": 0.8851, "open_interest": 9.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0017, "vega": 1.0396, "theta": -1.432, "rho": -0.4536, "theo": 127.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.82, "last_trade_time": "2026-11-05T14:17:49", "percent_change": 0.0, "prev_day_close": 168.950004577637}, {"option": "SNDK261211C00960000", "bid": 57.0, "bid_size": 279.0, "ask": 68.6, "ask_size": 13.0, "iv": 0.8603, "open_interest": 0.0, "volume": 3.0, "delta": 0.4378, "gamma": 0.0017, "vega": 1.0352, "theta": -1.4156, "rho": 0.3004, "theo": 64.3489, "change": 13.81, "open": 68.0, "high": 68.0, "low": 66.81, "tick": "down", "last_trade_price": 66.81, "last_trade_time": "2026-11-09T10:30:45", "percent_change": 26.0566, "prev_day_close": 53.0}, {"option": "SNDK261211P00960000", "bid": 131.0, "bid_size": 48.0, "ask": 137.6, "ask_size": 44.0, "iv": 0.8769, "open_interest": 6.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0017, "vega": 1.032, "theta": -1.4186, "rho": -0.4623, "theo": 134.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.3, "last_trade_time": "2026-11-06T12:24:05", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "SNDK261211C00965000", "bid": 57.7, "bid_size": 139.0, "ask": 66.8, "ask_size": 28.0, "iv": 0.8711, "open_interest": 1.0, "volume": 1.0, "delta": 0.4297, "gamma": 0.0017, "vega": 1.0316, "theta": -1.4085, "rho": 0.2954, "theo": 62.5493, "change": 13.35, "open": 64.85, "high": 64.85, "low": 64.85, "tick": "up", "last_trade_price": 64.85, "last_trade_time": "2026-11-09T13:53:31", "percent_change": 25.9223, "prev_day_close": 51.5}, {"option": "SNDK261211P00965000", "bid": 133.7, "bid_size": 34.0, "ask": 141.0, "ask_size": 7.0, "iv": 0.8741, "open_interest": 0.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0017, "vega": 1.0291, "theta": -1.4111, "rho": -0.4706, "theo": 137.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.350006103516}, {"option": "SNDK261211C00970000", "bid": 54.1, "bid_size": 83.0, "ask": 66.5, "ask_size": 78.0, "iv": 0.8679, "open_interest": 1.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0017, "vega": 1.0276, "theta": -1.401, "rho": 0.2904, "theo": 60.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.1, "last_trade_time": "2026-11-02T14:21:13", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SNDK261211P00970000", "bid": 136.8, "bid_size": 22.0, "ask": 146.9, "ask_size": 75.0, "iv": 0.8852, "open_interest": 19.0, "volume": 2.0, "delta": -0.5811, "gamma": 0.0017, "vega": 1.0253, "theta": -1.4032, "rho": -0.4731, "theo": 140.5716, "change": -40.4, "open": 142.94, "high": 142.94, "low": 142.55, "tick": "down", "last_trade_price": 142.55, "last_trade_time": "2026-11-09T13:47:06", "percent_change": -22.0825, "prev_day_close": 182.950004577637}, {"option": "SNDK261211C00975000", "bid": 51.8, "bid_size": 81.0, "ask": 63.1, "ask_size": 9.0, "iv": 0.8555, "open_interest": 1.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0017, "vega": 1.0232, "theta": -1.393, "rho": 0.2853, "theo": 59.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-06T15:41:48", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "SNDK261211P00975000", "bid": 141.3, "bid_size": 9.0, "ask": 148.2, "ask_size": 11.0, "iv": 0.8803, "open_interest": 0.0, "volume": 4.0, "delta": -0.5891, "gamma": 0.0017, "vega": 1.0207, "theta": -1.3948, "rho": -0.48, "theo": 143.8525, "change": -39.58, "open": 145.83, "high": 146.93, "low": 145.83, "tick": "down", "last_trade_price": 146.92, "last_trade_time": "2026-11-09T15:55:51", "percent_change": -21.2225, "prev_day_close": 186.5}, {"option": "SNDK261211C00980000", "bid": 51.4, "bid_size": 188.0, "ask": 62.3, "ask_size": 148.0, "iv": 0.8648, "open_interest": 2.0, "volume": 2.0, "delta": 0.4057, "gamma": 0.0017, "vega": 1.0183, "theta": -1.3846, "rho": 0.2802, "theo": 57.4069, "change": 10.69, "open": 65.94, "high": 65.94, "low": 58.09, "tick": "down", "last_trade_price": 58.09, "last_trade_time": "2026-11-09T13:32:16", "percent_change": 22.5527, "prev_day_close": 47.3999996185303}, {"option": "SNDK261211P00980000", "bid": 143.8, "bid_size": 11.0, "ask": 153.5, "ask_size": 41.0, "iv": 0.8848, "open_interest": 39.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0017, "vega": 1.0155, "theta": -1.3861, "rho": -0.4848, "theo": 147.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.89, "last_trade_time": "2026-11-05T13:24:09", "percent_change": 0.0, "prev_day_close": 190.150001525879}, {"option": "SNDK261211C00985000", "bid": 49.3, "bid_size": 201.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.8556, "open_interest": 3.0, "volume": 0.0, "delta": 0.3979, "gamma": 0.0017, "vega": 1.0131, "theta": -1.3757, "rho": 0.2751, "theo": 55.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.81, "last_trade_time": "2026-11-06T09:55:44", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "SNDK261211P00985000", "bid": 146.1, "bid_size": 36.0, "ask": 156.7, "ask_size": 39.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0017, "vega": 1.0096, "theta": -1.3768, "rho": -0.4888, "theo": 150.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.88, "last_trade_time": "2026-11-06T12:08:15", "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "SNDK261211C00990000", "bid": 49.5, "bid_size": 163.0, "ask": 59.1, "ask_size": 150.0, "iv": 0.8693, "open_interest": 7.0, "volume": 2.0, "delta": 0.3901, "gamma": 0.0017, "vega": 1.0075, "theta": -1.3664, "rho": 0.2702, "theo": 54.1892, "change": 12.18, "open": 56.5, "high": 56.5, "low": 56.38, "tick": "down", "last_trade_price": 56.38, "last_trade_time": "2026-11-09T10:53:52", "percent_change": 27.5566, "prev_day_close": 44.2000007629394}, {"option": "SNDK261211P00990000", "bid": 150.6, "bid_size": 11.0, "ask": 160.7, "ask_size": 75.0, "iv": 0.8851, "open_interest": 5.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0017, "vega": 1.0044, "theta": -1.3672, "rho": -0.4953, "theo": 153.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.83, "last_trade_time": "2026-11-06T14:21:45", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "SNDK261211C00995000", "bid": 45.5, "bid_size": 215.0, "ask": 58.3, "ask_size": 174.0, "iv": 0.8598, "open_interest": 3.0, "volume": 1.0, "delta": 0.3824, "gamma": 0.0017, "vega": 1.0017, "theta": -1.3568, "rho": 0.2653, "theo": 52.6415, "change": 10.42, "open": 54.12, "high": 54.12, "low": 54.12, "tick": "down", "last_trade_price": 54.12, "last_trade_time": "2026-11-09T13:53:31", "percent_change": 23.8444, "prev_day_close": 43.6999988555908}, {"option": "SNDK261211P00995000", "bid": 153.3, "bid_size": 29.0, "ask": 163.8, "ask_size": 33.0, "iv": 0.8787, "open_interest": 1.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0017, "vega": 0.9988, "theta": -1.3571, "rho": -0.5012, "theo": 157.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.0, "last_trade_time": "2026-11-05T15:55:09", "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "SNDK261211C01000000", "bid": 45.6, "bid_size": 175.0, "ask": 56.6, "ask_size": 185.0, "iv": 0.8659, "open_interest": 64.0, "volume": 86.0, "delta": 0.3748, "gamma": 0.0017, "vega": 0.9956, "theta": -1.3468, "rho": 0.2605, "theo": 51.1334, "change": 11.65, "open": 45.0, "high": 59.2, "low": 45.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-09T15:23:41", "percent_change": 27.8375, "prev_day_close": 41.8500003814697}, {"option": "SNDK261211P01000000", "bid": 158.7, "bid_size": 15.0, "ask": 167.1, "ask_size": 171.0, "iv": 0.8866, "open_interest": 38.0, "volume": 1.0, "delta": -0.6284, "gamma": 0.0017, "vega": 0.9926, "theta": -1.3468, "rho": -0.5083, "theo": 160.8823, "change": -47.9, "open": 157.0, "high": 157.0, "low": 157.0, "tick": "down", "last_trade_price": 157.0, "last_trade_time": "2026-11-09T11:16:33", "percent_change": -23.3773, "prev_day_close": 204.899993896484}, {"option": "SNDK261211C01005000", "bid": 43.6, "bid_size": 192.0, "ask": 53.9, "ask_size": 53.0, "iv": 0.8561, "open_interest": 5.0, "volume": 1.0, "delta": 0.3673, "gamma": 0.0016, "vega": 0.9892, "theta": -1.3364, "rho": 0.2557, "theo": 49.6643, "change": 5.45, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-09T09:43:21", "percent_change": 13.4402, "prev_day_close": 40.5500011444092}, {"option": "SNDK261211P01005000", "bid": 160.2, "bid_size": 15.0, "ask": 172.9, "ask_size": 49.0, "iv": 0.8871, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0017, "vega": 0.9834, "theta": -1.336, "rho": -0.5095, "theo": 164.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.099998474121}, {"option": "SNDK261211C01010000", "bid": 43.3, "bid_size": 125.0, "ask": 53.3, "ask_size": 161.0, "iv": 0.8652, "open_interest": 5.0, "volume": 2.0, "delta": 0.3599, "gamma": 0.0016, "vega": 0.9825, "theta": -1.3257, "rho": 0.2509, "theo": 48.2338, "change": 7.71, "open": 47.01, "high": 47.01, "low": 47.01, "tick": "up", "last_trade_price": 47.01, "last_trade_time": "2026-11-09T10:42:46", "percent_change": 19.6183, "prev_day_close": 39.2999992370606}, {"option": "SNDK261211P01010000", "bid": 165.9, "bid_size": 5.0, "ask": 175.4, "ask_size": 73.0, "iv": 0.8918, "open_interest": 8.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.0017, "vega": 0.9777, "theta": -1.3249, "rho": -0.5174, "theo": 167.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.06, "last_trade_time": "2026-11-06T15:58:31", "percent_change": 0.0, "prev_day_close": 212.400001525879}, {"option": "SNDK261211C01015000", "bid": 41.1, "bid_size": 157.0, "ask": 52.4, "ask_size": 124.0, "iv": 0.8629, "open_interest": 6.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0016, "vega": 0.9753, "theta": -1.3147, "rho": 0.2461, "theo": 46.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.59, "last_trade_time": "2026-11-06T09:59:04", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SNDK261211P01015000", "bid": 167.2, "bid_size": 5.0, "ask": 180.1, "ask_size": 23.0, "iv": 0.8973, "open_interest": 0.0, "volume": 1.0, "delta": -0.6509, "gamma": 0.0016, "vega": 0.9703, "theta": -1.3135, "rho": -0.517, "theo": 171.5885, "change": -42.39, "open": 174.06, "high": 174.06, "low": 174.06, "tick": "down", "last_trade_price": 174.06, "last_trade_time": "2026-11-09T14:28:11", "percent_change": -19.5842, "prev_day_close": 216.450004577637}, {"option": "SNDK261211C01020000", "bid": 39.0, "bid_size": 179.0, "ask": 49.7, "ask_size": 22.0, "iv": 0.8513, "open_interest": 16.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0016, "vega": 0.9678, "theta": -1.3034, "rho": 0.2413, "theo": 45.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.42, "last_trade_time": "2026-11-06T15:18:34", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "SNDK261211P01020000", "bid": 170.8, "bid_size": 65.0, "ask": 183.7, "ask_size": 83.0, "iv": 0.884, "open_interest": 28.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0016, "vega": 0.9628, "theta": -1.302, "rho": -0.523, "theo": 175.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.0, "last_trade_time": "2026-11-06T15:15:37", "percent_change": 0.0, "prev_day_close": 220.400001525879}, {"option": "SNDK261211C01025000", "bid": 37.6, "bid_size": 170.0, "ask": 49.3, "ask_size": 112.0, "iv": 0.8549, "open_interest": 2.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0016, "vega": 0.96, "theta": -1.2919, "rho": 0.2365, "theo": 44.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.82, "last_trade_time": "2026-11-05T15:13:01", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "SNDK261211P01025000", "bid": 174.5, "bid_size": 24.0, "ask": 187.4, "ask_size": 92.0, "iv": 0.8838, "open_interest": 1.0, "volume": 1.0, "delta": -0.6655, "gamma": 0.0016, "vega": 0.9546, "theta": -1.2901, "rho": -0.5269, "theo": 178.9135, "change": -45.97, "open": 178.08, "high": 178.08, "low": 178.08, "tick": "down", "last_trade_price": 178.08, "last_trade_time": "2026-11-09T11:24:23", "percent_change": -20.5177, "prev_day_close": 224.050003051758}, {"option": "SNDK261211C01030000", "bid": 37.9, "bid_size": 217.0, "ask": 46.1, "ask_size": 7.0, "iv": 0.8525, "open_interest": 10.0, "volume": 9.0, "delta": 0.331, "gamma": 0.0016, "vega": 0.9519, "theta": -1.28, "rho": 0.2318, "theo": 42.8897, "change": 9.84, "open": 40.0, "high": 47.0, "low": 40.0, "tick": "down", "last_trade_price": 44.89, "last_trade_time": "2026-11-09T15:44:06", "percent_change": 28.0742, "prev_day_close": 35.0500011444092}, {"option": "SNDK261211P01030000", "bid": 179.1, "bid_size": 19.0, "ask": 191.1, "ask_size": 35.0, "iv": 0.8879, "open_interest": 23.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0016, "vega": 0.9456, "theta": -1.2778, "rho": -0.5299, "theo": 182.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.2, "last_trade_time": "2026-11-06T10:36:29", "percent_change": 0.0, "prev_day_close": 228.150001525879}, {"option": "SNDK261211C01035000", "bid": 35.5, "bid_size": 127.0, "ask": 47.9, "ask_size": 157.0, "iv": 0.8619, "open_interest": 10.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.0016, "vega": 0.9436, "theta": -1.268, "rho": 0.2271, "theo": 41.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-11-05T15:12:30", "percent_change": 0.0, "prev_day_close": 34.5999994277954}, {"option": "SNDK261211P01035000", "bid": 182.5, "bid_size": 11.0, "ask": 194.9, "ask_size": 51.0, "iv": 0.8859, "open_interest": 1.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0016, "vega": 0.9379, "theta": -1.2654, "rho": -0.5352, "theo": 186.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.97, "last_trade_time": "2026-11-05T11:20:56", "percent_change": 0.0, "prev_day_close": 232.25}, {"option": "SNDK261211C01040000", "bid": 33.4, "bid_size": 50.0, "ask": 46.7, "ask_size": 39.0, "iv": 0.8567, "open_interest": 54.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0016, "vega": 0.9353, "theta": -1.2556, "rho": 0.2226, "theo": 40.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-11-04T12:27:25", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "SNDK261211P01040000", "bid": 185.6, "bid_size": 4.0, "ask": 198.7, "ask_size": 7.0, "iv": 0.8858, "open_interest": 3.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0016, "vega": 0.9297, "theta": -1.2527, "rho": -0.5395, "theo": 190.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.76, "last_trade_time": "2026-11-05T09:30:41", "percent_change": 0.0, "prev_day_close": 235.949996948242}, {"option": "SNDK261211C01045000", "bid": 32.3, "bid_size": 242.0, "ask": 45.5, "ask_size": 104.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0016, "vega": 0.9268, "theta": -1.2431, "rho": 0.2182, "theo": 39.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "SNDK261211P01045000", "bid": 189.3, "bid_size": 9.0, "ask": 202.5, "ask_size": 9.0, "iv": 0.881, "open_interest": 1.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0016, "vega": 0.9209, "theta": -1.2398, "rho": -0.5449, "theo": 193.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.87, "last_trade_time": "2026-11-06T09:51:28", "percent_change": 0.0, "prev_day_close": 240.349998474121}, {"option": "SNDK261211C01050000", "bid": 31.6, "bid_size": 189.0, "ask": 43.4, "ask_size": 192.0, "iv": 0.8533, "open_interest": 38.0, "volume": 3.0, "delta": 0.3038, "gamma": 0.0015, "vega": 0.9181, "theta": -1.2304, "rho": 0.2138, "theo": 38.1177, "change": 9.18, "open": 38.0, "high": 39.73, "low": 38.0, "tick": "up", "last_trade_price": 39.73, "last_trade_time": "2026-11-09T13:53:31", "percent_change": 30.0491, "prev_day_close": 30.5500001907349}, {"option": "SNDK261211P01050000", "bid": 193.3, "bid_size": 38.0, "ask": 206.4, "ask_size": 66.0, "iv": 0.8819, "open_interest": 7.0, "volume": 1.0, "delta": -0.7002, "gamma": 0.0016, "vega": 0.9085, "theta": -1.2268, "rho": -0.545, "theo": 197.8561, "change": -47.85, "open": 196.2, "high": 196.2, "low": 196.2, "tick": "down", "last_trade_price": 196.2, "last_trade_time": "2026-11-09T11:24:23", "percent_change": -19.6066, "prev_day_close": 244.049995422363}, {"option": "SNDK261211C01055000", "bid": 31.3, "bid_size": 90.0, "ask": 42.3, "ask_size": 59.0, "iv": 0.8574, "open_interest": 6.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0015, "vega": 0.9092, "theta": -1.2176, "rho": 0.2095, "theo": 37.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.54, "last_trade_time": "2026-11-06T09:42:54", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "SNDK261211P01055000", "bid": 197.1, "bid_size": 6.0, "ask": 210.2, "ask_size": 8.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0015, "vega": 0.901, "theta": -1.2135, "rho": -0.5522, "theo": 201.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.349998474121}, {"option": "SNDK261211C01060000", "bid": 29.6, "bid_size": 71.0, "ask": 41.0, "ask_size": 21.0, "iv": 0.8529, "open_interest": 3.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0015, "vega": 0.9, "theta": -1.2046, "rho": 0.2051, "theo": 35.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.85, "last_trade_time": "2026-11-05T09:48:44", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SNDK261211P01060000", "bid": 200.8, "bid_size": 79.0, "ask": 214.1, "ask_size": 53.0, "iv": 0.8793, "open_interest": 7.0, "volume": 4.0, "delta": -0.7134, "gamma": 0.0015, "vega": 0.8923, "theta": -1.2001, "rho": -0.5492, "theo": 205.6719, "change": -54.05, "open": 199.0, "high": 199.0, "low": 199.0, "tick": "down", "last_trade_price": 199.0, "last_trade_time": "2026-11-09T12:23:02", "percent_change": -21.3594, "prev_day_close": 253.049995422363}, {"option": "SNDK261211C01065000", "bid": 28.6, "bid_size": 184.0, "ask": 38.3, "ask_size": 94.0, "iv": 0.8441, "open_interest": 2.0, "volume": 2.0, "delta": 0.2844, "gamma": 0.0015, "vega": 0.8906, "theta": -1.1914, "rho": 0.2008, "theo": 34.8829, "change": 5.83, "open": 33.98, "high": 33.98, "low": 33.98, "tick": "up", "last_trade_price": 33.98, "last_trade_time": "2026-11-09T14:38:18", "percent_change": 20.7105, "prev_day_close": 28.1500005722046}, {"option": "SNDK261211P01065000", "bid": 205.7, "bid_size": 6.0, "ask": 218.1, "ask_size": 8.0, "iv": 0.8848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0015, "vega": 0.8821, "theta": -1.1867, "rho": -0.553, "theo": 209.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.900001525879}, {"option": "SNDK261211C01070000", "bid": 27.6, "bid_size": 31.0, "ask": 38.3, "ask_size": 28.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0015, "vega": 0.8809, "theta": -1.1782, "rho": 0.1965, "theo": 33.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SNDK261211P01070000", "bid": 209.6, "bid_size": 6.0, "ask": 222.1, "ask_size": 7.0, "iv": 0.8845, "open_interest": 5.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0015, "vega": 0.872, "theta": -1.1731, "rho": -0.5586, "theo": 213.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.7, "last_trade_time": "2026-11-05T11:08:14", "percent_change": 0.0, "prev_day_close": 261.350006103516}, {"option": "SNDK261211C01075000", "bid": 26.6, "bid_size": 125.0, "ask": 36.3, "ask_size": 18.0, "iv": 0.8429, "open_interest": 2.0, "volume": 1.0, "delta": 0.272, "gamma": 0.0015, "vega": 0.8711, "theta": -1.1648, "rho": 0.1923, "theo": 32.8817, "change": 7.18, "open": 33.58, "high": 33.58, "low": 33.58, "tick": "up", "last_trade_price": 33.58, "last_trade_time": "2026-11-09T13:53:31", "percent_change": 27.197, "prev_day_close": 26.3999996185303}, {"option": "SNDK261211P01075000", "bid": 213.4, "bid_size": 6.0, "ask": 226.1, "ask_size": 8.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0015, "vega": 0.8622, "theta": -1.1594, "rho": -0.5579, "theo": 217.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.450012207031}, {"option": "SNDK261211C01080000", "bid": 25.8, "bid_size": 172.0, "ask": 35.0, "ask_size": 75.0, "iv": 0.8421, "open_interest": 5.0, "volume": 57.0, "delta": 0.266, "gamma": 0.0014, "vega": 0.8612, "theta": -1.1513, "rho": 0.1882, "theo": 31.9257, "change": 5.2, "open": 30.87, "high": 30.87, "low": 30.06, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-09T14:27:54", "percent_change": 20.5534, "prev_day_close": 25.3000001907349}, {"option": "SNDK261211P01080000", "bid": 218.2, "bid_size": 6.0, "ask": 230.1, "ask_size": 7.0, "iv": 0.8876, "open_interest": 2.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0015, "vega": 0.8518, "theta": -1.1455, "rho": -0.5646, "theo": 221.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.82, "last_trade_time": "2026-11-04T15:31:44", "percent_change": 0.0, "prev_day_close": 269.600006103516}, {"option": "SNDK261211C01085000", "bid": 24.9, "bid_size": 141.0, "ask": 34.5, "ask_size": 101.0, "iv": 0.8433, "open_interest": 3.0, "volume": 2.0, "delta": 0.2601, "gamma": 0.0014, "vega": 0.8514, "theta": -1.1377, "rho": 0.1842, "theo": 30.9982, "change": 5.65, "open": 30.45, "high": 30.45, "low": 30.45, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-11-09T14:37:49", "percent_change": 22.7823, "prev_day_close": 24.8000001907349}, {"option": "SNDK261211P01085000", "bid": 220.8, "bid_size": 6.0, "ask": 234.1, "ask_size": 6.0, "iv": 0.8788, "open_interest": 1.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0014, "vega": 0.842, "theta": -1.1316, "rho": -0.5673, "theo": 225.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.44, "last_trade_time": "2026-11-05T09:42:18", "percent_change": 0.0, "prev_day_close": 274.049987792969}, {"option": "SNDK261211C01090000", "bid": 23.9, "bid_size": 71.0, "ask": 34.7, "ask_size": 34.0, "iv": 0.8492, "open_interest": 3.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0014, "vega": 0.8415, "theta": -1.1241, "rho": 0.1803, "theo": 30.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.72, "last_trade_time": "2026-11-05T10:40:07", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SNDK261211P01090000", "bid": 224.8, "bid_size": 6.0, "ask": 238.2, "ask_size": 6.0, "iv": 0.8785, "open_interest": 4.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0014, "vega": 0.8322, "theta": -1.1176, "rho": -0.5666, "theo": 229.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.68, "last_trade_time": "2026-11-05T09:46:02", "percent_change": 0.0, "prev_day_close": 279.049987792969}, {"option": "SNDK261211C01095000", "bid": 22.0, "bid_size": 187.0, "ask": 32.4, "ask_size": 22.0, "iv": 0.8328, "open_interest": 23.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0014, "vega": 0.8317, "theta": -1.1104, "rho": 0.1764, "theo": 29.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.33, "last_trade_time": "2026-11-06T12:08:55", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "SNDK261211P01095000", "bid": 228.5, "bid_size": 8.0, "ask": 242.3, "ask_size": 6.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0014, "vega": 0.8222, "theta": -1.1036, "rho": -0.5706, "theo": 233.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.399993896484}, {"option": "SNDK261211C01100000", "bid": 22.5, "bid_size": 179.0, "ask": 31.1, "ask_size": 19.0, "iv": 0.8394, "open_interest": 52.0, "volume": 26.0, "delta": 0.2431, "gamma": 0.0014, "vega": 0.8218, "theta": -1.0967, "rho": 0.1727, "theo": 28.3779, "change": 6.04, "open": 23.82, "high": 32.0, "low": 23.82, "tick": "up", "last_trade_price": 28.69, "last_trade_time": "2026-11-09T15:12:35", "percent_change": 26.6667, "prev_day_close": 22.6499996185303}, {"option": "SNDK261211P01100000", "bid": 232.8, "bid_size": 6.0, "ask": 246.5, "ask_size": 6.0, "iv": 0.8775, "open_interest": 18.0, "volume": 1.0, "delta": -0.7618, "gamma": 0.0014, "vega": 0.808, "theta": -1.0894, "rho": -0.572, "theo": 238.138, "change": -53.18, "open": 233.57, "high": 233.57, "low": 233.57, "tick": "down", "last_trade_price": 233.57, "last_trade_time": "2026-11-09T14:42:47", "percent_change": -18.5458, "prev_day_close": 286.75}, {"option": "SNDK261211C01105000", "bid": 21.6, "bid_size": 150.0, "ask": 32.0, "ask_size": 131.0, "iv": 0.8508, "open_interest": 4.0, "volume": 5.0, "delta": 0.2376, "gamma": 0.0014, "vega": 0.8117, "theta": -1.0829, "rho": 0.169, "theo": 27.5561, "change": 2.97, "open": 25.0, "high": 25.12, "low": 25.0, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-11-09T10:06:04", "percent_change": 13.4086, "prev_day_close": 22.1499996185303}, {"option": "SNDK261211P01105000", "bid": 236.3, "bid_size": 7.0, "ask": 250.7, "ask_size": 6.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0014, "vega": 0.7998, "theta": -1.0753, "rho": -0.5778, "theo": 242.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.449996948242}, {"option": "SNDK261211C01110000", "bid": 23.6, "bid_size": 138.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.8552, "open_interest": 15.0, "volume": 2.0, "delta": 0.2322, "gamma": 0.0013, "vega": 0.8015, "theta": -1.0692, "rho": 0.1653, "theo": 26.759, "change": 5.49, "open": 26.94, "high": 26.94, "low": 26.94, "tick": "up", "last_trade_price": 26.94, "last_trade_time": "2026-11-09T15:41:08", "percent_change": 25.5944, "prev_day_close": 21.4499998092651}, {"option": "SNDK261211P01110000", "bid": 241.3, "bid_size": 6.0, "ask": 254.8, "ask_size": 6.0, "iv": 0.8783, "open_interest": 3.0, "volume": 1.0, "delta": -0.7728, "gamma": 0.0014, "vega": 0.7895, "theta": -1.0612, "rho": -0.5686, "theo": 246.5278, "change": -42.48, "open": 252.97, "high": 252.97, "low": 252.97, "tick": "up", "last_trade_price": 252.97, "last_trade_time": "2026-11-09T10:11:47", "percent_change": -14.3781, "prev_day_close": 295.449996948242}, {"option": "SNDK261211C01120000", "bid": 19.2, "bid_size": 182.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.835, "open_interest": 44.0, "volume": 6.0, "delta": 0.2218, "gamma": 0.0013, "vega": 0.7808, "theta": -1.0417, "rho": 0.158, "theo": 25.2375, "change": 5.42, "open": 26.0, "high": 26.0, "low": 24.5, "tick": "down", "last_trade_price": 25.77, "last_trade_time": "2026-11-09T15:41:08", "percent_change": 26.6339, "prev_day_close": 20.3500003814697}, {"option": "SNDK261211P01120000", "bid": 249.4, "bid_size": 7.0, "ask": 263.3, "ask_size": 6.0, "iv": 0.8769, "open_interest": 4.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0013, "vega": 0.7673, "theta": -1.0331, "rho": -0.5771, "theo": 255.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.82, "last_trade_time": "2026-11-05T13:10:39", "percent_change": 0.0, "prev_day_close": 304.349990844727}, {"option": "SNDK261211C01130000", "bid": 18.1, "bid_size": 244.0, "ask": 27.1, "ask_size": 197.0, "iv": 0.8447, "open_interest": 18.0, "volume": 6.0, "delta": 0.2118, "gamma": 0.0013, "vega": 0.76, "theta": -1.0143, "rho": 0.151, "theo": 23.8087, "change": 3.75, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T14:57:15", "percent_change": 19.4805, "prev_day_close": 19.25}, {"option": "SNDK261211P01130000", "bid": 257.9, "bid_size": 6.0, "ask": 271.8, "ask_size": 6.0, "iv": 0.8769, "open_interest": 3.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0013, "vega": 0.7456, "theta": -1.005, "rho": -0.5811, "theo": 263.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.31, "last_trade_time": "2026-11-06T10:26:16", "percent_change": 0.0, "prev_day_close": 313.050003051758}, {"option": "SNDK261211C01140000", "bid": 17.8, "bid_size": 143.0, "ask": 25.7, "ask_size": 138.0, "iv": 0.8511, "open_interest": 13.0, "volume": 5.0, "delta": 0.2023, "gamma": 0.0012, "vega": 0.7394, "theta": -0.987, "rho": 0.1444, "theo": 22.4668, "change": 5.05, "open": 20.5, "high": 23.0, "low": 20.5, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T13:08:03", "percent_change": 28.1337, "prev_day_close": 17.9500007629395}, {"option": "SNDK261211P01140000", "bid": 266.9, "bid_size": 60.0, "ask": 280.5, "ask_size": 75.0, "iv": 0.8806, "open_interest": 8.0, "volume": 6.0, "delta": -0.8033, "gamma": 0.0013, "vega": 0.7259, "theta": -0.977, "rho": -0.5779, "theo": 272.2644, "change": -50.37, "open": 279.4, "high": 279.4, "low": 269.81, "tick": "up", "last_trade_price": 270.66, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -15.6501, "prev_day_close": 321.850006103516}, {"option": "SNDK261211C01150000", "bid": 15.4, "bid_size": 125.0, "ask": 26.4, "ask_size": 120.0, "iv": 0.8575, "open_interest": 23.0, "volume": 3.0, "delta": 0.1931, "gamma": 0.0012, "vega": 0.7193, "theta": -0.96, "rho": 0.1381, "theo": 21.2058, "change": 4.05, "open": 19.0, "high": 21.25, "low": 19.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-11-09T15:20:12", "percent_change": 23.5465, "prev_day_close": 17.1999998092651}, {"option": "SNDK261211P01150000", "bid": 275.6, "bid_size": 6.0, "ask": 289.2, "ask_size": 7.0, "iv": 0.8814, "open_interest": 20.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0012, "vega": 0.7015, "theta": -0.9491, "rho": -0.58, "theo": 281.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.27, "last_trade_time": "2026-11-06T10:42:16", "percent_change": 0.0, "prev_day_close": 331.350006103516}, {"option": "SNDK261211C01160000", "bid": 12.6, "bid_size": 34.0, "ask": 24.9, "ask_size": 34.0, "iv": 0.8443, "open_interest": 30.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0012, "vega": 0.6992, "theta": -0.9332, "rho": 0.132, "theo": 20.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.24, "last_trade_time": "2026-11-03T15:13:02", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "SNDK261211P01160000", "bid": 285.0, "bid_size": 5.0, "ask": 298.0, "ask_size": 5.0, "iv": 0.8868, "open_interest": 18.0, "volume": 18.0, "delta": -0.8216, "gamma": 0.0012, "vega": 0.6827, "theta": -0.9216, "rho": -0.5839, "theo": 289.8459, "change": -49.53, "open": 290.97, "high": 290.97, "low": 290.97, "tick": "down", "last_trade_price": 290.97, "last_trade_time": "2026-11-09T10:23:09", "percent_change": -14.5463, "prev_day_close": 340.5}, {"option": "SNDK261211C01170000", "bid": 14.6, "bid_size": 160.0, "ask": 21.7, "ask_size": 159.0, "iv": 0.8526, "open_interest": 232.0, "volume": 67.0, "delta": 0.176, "gamma": 0.0011, "vega": 0.679, "theta": -0.9068, "rho": 0.1261, "theo": 18.9081, "change": 5.95, "open": 10.0, "high": 21.4, "low": 10.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T12:34:52", "percent_change": 39.0164, "prev_day_close": 15.25}, {"option": "SNDK261211P01170000", "bid": 293.0, "bid_size": 5.0, "ask": 306.9, "ask_size": 5.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0012, "vega": 0.6598, "theta": -0.8945, "rho": -0.5764, "theo": 298.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.5}, {"option": "SNDK261211C01180000", "bid": 13.9, "bid_size": 139.0, "ask": 22.3, "ask_size": 146.0, "iv": 0.8688, "open_interest": 8.0, "volume": 8.0, "delta": 0.168, "gamma": 0.0011, "vega": 0.6588, "theta": -0.8808, "rho": 0.1204, "theo": 17.8641, "change": 4.6, "open": 18.6, "high": 19.0, "low": 17.9, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T15:26:31", "percent_change": 31.9444, "prev_day_close": 14.4000000953674}, {"option": "SNDK261211P01180000", "bid": 303.4, "bid_size": 6.0, "ask": 315.9, "ask_size": 8.0, "iv": 0.8949, "open_interest": 4.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0011, "vega": 0.6392, "theta": -0.8678, "rho": -0.5783, "theo": 307.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.5, "last_trade_time": "2026-11-06T14:48:03", "percent_change": 0.0, "prev_day_close": 359.099990844727}, {"option": "SNDK261211C01190000", "bid": 13.6, "bid_size": 173.0, "ask": 22.0, "ask_size": 176.0, "iv": 0.8808, "open_interest": 10.0, "volume": 34.0, "delta": 0.1604, "gamma": 0.0011, "vega": 0.639, "theta": -0.8553, "rho": 0.115, "theo": 16.8847, "change": 3.1, "open": 17.66, "high": 17.8, "low": 16.29, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T10:13:27", "percent_change": 22.4638, "prev_day_close": 13.8000001907349}, {"option": "SNDK261211P01190000", "bid": 311.1, "bid_size": 6.0, "ask": 324.9, "ask_size": 8.0, "iv": 0.8864, "open_interest": 8.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0011, "vega": 0.6197, "theta": -0.8415, "rho": -0.5814, "theo": 316.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 366.85, "last_trade_time": "2026-11-06T15:25:02", "percent_change": 0.0, "prev_day_close": 368.100006103516}, {"option": "SNDK261211C01200000", "bid": 11.0, "bid_size": 180.0, "ask": 19.0, "ask_size": 161.0, "iv": 0.8521, "open_interest": 68.0, "volume": 13.0, "delta": 0.1531, "gamma": 0.001, "vega": 0.6198, "theta": -0.8302, "rho": 0.1099, "theo": 15.9653, "change": 3.25, "open": 12.0, "high": 18.0, "low": 12.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T15:44:13", "percent_change": 25.0965, "prev_day_close": 12.9499998092651}, {"option": "SNDK261211P01200000", "bid": 321.1, "bid_size": 6.0, "ask": 334.0, "ask_size": 7.0, "iv": 0.8959, "open_interest": 26.0, "volume": 20.0, "delta": -0.8536, "gamma": 0.0011, "vega": 0.5992, "theta": -0.8155, "rho": -0.5787, "theo": 325.8533, "change": -50.08, "open": 353.26, "high": 353.26, "low": 325.91, "tick": "up", "last_trade_price": 327.07, "last_trade_time": "2026-11-09T14:52:56", "percent_change": -13.2785, "prev_day_close": 377.149993896484}, {"option": "SNDK261211C01210000", "bid": 9.6, "bid_size": 36.0, "ask": 20.2, "ask_size": 31.0, "iv": 0.8661, "open_interest": 8.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.001, "vega": 0.6012, "theta": -0.8057, "rho": 0.1051, "theo": 15.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-11-05T10:24:04", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SNDK261211P01210000", "bid": 329.6, "bid_size": 5.0, "ask": 343.1, "ask_size": 6.0, "iv": 0.8925, "open_interest": 1.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.001, "vega": 0.5756, "theta": -0.7902, "rho": -0.5762, "theo": 335.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.75, "last_trade_time": "2026-11-05T13:57:23", "percent_change": 0.0, "prev_day_close": 387.150009155273}, {"option": "SNDK261211C01220000", "bid": 9.0, "bid_size": 76.0, "ask": 19.3, "ask_size": 100.0, "iv": 0.8688, "open_interest": 4.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.001, "vega": 0.5829, "theta": -0.7817, "rho": 0.1005, "theo": 14.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T11:32:04", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SNDK261211P01220000", "bid": 340.9, "bid_size": 6.0, "ask": 351.7, "ask_size": 6.0, "iv": 0.9076, "open_interest": 4.0, "volume": 1.0, "delta": -0.8675, "gamma": 0.001, "vega": 0.5599, "theta": -0.7658, "rho": -0.5689, "theo": 344.2175, "change": -62.2, "open": 334.0, "high": 334.0, "low": 334.0, "tick": "down", "last_trade_price": 334.0, "last_trade_time": "2026-11-09T11:51:04", "percent_change": -15.6991, "prev_day_close": 396.199996948242}, {"option": "SNDK261211C01230000", "bid": 8.2, "bid_size": 176.0, "ask": 18.5, "ask_size": 174.0, "iv": 0.8697, "open_interest": 11.0, "volume": 21.0, "delta": 0.1333, "gamma": 0.0009, "vega": 0.5646, "theta": -0.7582, "rho": 0.0959, "theo": 13.5289, "change": 2.89, "open": 10.0, "high": 17.1, "low": 10.0, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-11-09T11:35:36", "percent_change": 26.3927, "prev_day_close": 10.9500002861023}, {"option": "SNDK261211P01230000", "bid": 348.0, "bid_size": 6.0, "ask": 361.0, "ask_size": 6.0, "iv": 0.8918, "open_interest": 18.0, "volume": 0.0, "delta": -0.874, "gamma": 0.001, "vega": 0.5379, "theta": -0.7415, "rho": -0.5614, "theo": 353.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.85, "last_trade_time": "2026-11-05T15:48:00", "percent_change": 0.0, "prev_day_close": 405.550003051758}, {"option": "SNDK261211C01240000", "bid": 7.3, "bid_size": 172.0, "ask": 17.8, "ask_size": 152.0, "iv": 0.8699, "open_interest": 14.0, "volume": 5.0, "delta": 0.1273, "gamma": 0.0009, "vega": 0.5466, "theta": -0.7354, "rho": 0.0916, "theo": 12.8145, "change": 1.35, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T10:45:27", "percent_change": 12.6761, "prev_day_close": 10.6499996185303}, {"option": "SNDK261211P01240000", "bid": 357.2, "bid_size": 46.0, "ask": 370.3, "ask_size": 57.0, "iv": 0.8932, "open_interest": 4.0, "volume": 3.0, "delta": -0.8802, "gamma": 0.0009, "vega": 0.5196, "theta": -0.718, "rho": -0.5629, "theo": 362.7867, "change": -54.81, "open": 360.67, "high": 360.67, "low": 357.8, "tick": "up", "last_trade_price": 360.64, "last_trade_time": "2026-11-09T10:57:09", "percent_change": -13.1929, "prev_day_close": 415.449996948242}, {"option": "SNDK261211C01250000", "bid": 10.1, "bid_size": 147.0, "ask": 14.0, "ask_size": 147.0, "iv": 0.8749, "open_interest": 19.0, "volume": 93.0, "delta": 0.1216, "gamma": 0.0009, "vega": 0.5292, "theta": -0.7131, "rho": 0.0875, "theo": 12.1441, "change": 2.4, "open": 11.89, "high": 12.65, "low": 11.5, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T15:43:44", "percent_change": 23.5294, "prev_day_close": 10.2000002861023}, {"option": "SNDK261211P01250000", "bid": 366.2, "bid_size": 6.0, "ask": 379.6, "ask_size": 6.0, "iv": 0.8918, "open_interest": 11.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0009, "vega": 0.5027, "theta": -0.6951, "rho": -0.5672, "theo": 372.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.25, "last_trade_time": "2026-11-06T11:05:17", "percent_change": 0.0, "prev_day_close": 425.25}, {"option": "SNDK261211C01260000", "bid": 6.0, "bid_size": 157.0, "ask": 16.5, "ask_size": 135.0, "iv": 0.8734, "open_interest": 38.0, "volume": 16.0, "delta": 0.1162, "gamma": 0.0008, "vega": 0.5124, "theta": -0.6915, "rho": 0.0837, "theo": 11.5146, "change": 1.9, "open": 11.54, "high": 11.7, "low": 11.3, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T15:15:13", "percent_change": 19.3878, "prev_day_close": 9.80000019073486}, {"option": "SNDK261211P01260000", "bid": 375.7, "bid_size": 6.0, "ask": 389.0, "ask_size": 6.0, "iv": 0.8955, "open_interest": 2.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0009, "vega": 0.4856, "theta": -0.6726, "rho": -0.5564, "theo": 381.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.7, "last_trade_time": "2026-11-06T14:48:03", "percent_change": 0.0, "prev_day_close": 434.599990844727}, {"option": "SNDK261211C01270000", "bid": 5.4, "bid_size": 138.0, "ask": 15.6, "ask_size": 127.0, "iv": 0.8721, "open_interest": 45.0, "volume": 6.0, "delta": 0.111, "gamma": 0.0008, "vega": 0.4963, "theta": -0.6705, "rho": 0.0801, "theo": 10.923, "change": 2.0, "open": 10.31, "high": 11.0, "low": 10.31, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T15:18:32", "percent_change": 22.2222, "prev_day_close": 9.0}, {"option": "SNDK261211P01270000", "bid": 385.1, "bid_size": 6.0, "ask": 398.5, "ask_size": 6.0, "iv": 0.8986, "open_interest": 10.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0008, "vega": 0.466, "theta": -0.6504, "rho": -0.5461, "theo": 390.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 462.98, "last_trade_time": "2026-11-05T15:55:06", "percent_change": 0.0, "prev_day_close": 443.649993896484}, {"option": "SNDK261211C01280000", "bid": 5.9, "bid_size": 110.0, "ask": 12.4, "ask_size": 110.0, "iv": 0.8566, "open_interest": 7.0, "volume": 1.0, "delta": 0.1061, "gamma": 0.0008, "vega": 0.4807, "theta": -0.65, "rho": 0.0766, "theo": 10.367, "change": 1.65, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T13:30:12", "percent_change": 19.2983, "prev_day_close": 8.5499997138977}, {"option": "SNDK261211P01280000", "bid": 395.7, "bid_size": 6.0, "ask": 407.9, "ask_size": 6.0, "iv": 0.9128, "open_interest": 3.0, "volume": 1.0, "delta": -0.902, "gamma": 0.0008, "vega": 0.4484, "theta": -0.63, "rho": -0.5525, "theo": 400.4282, "change": -51.45, "open": 402.35, "high": 402.35, "low": 402.35, "tick": "down", "last_trade_price": 402.35, "last_trade_time": "2026-11-09T15:51:13", "percent_change": -11.3376, "prev_day_close": 453.800003051758}, {"option": "SNDK261211C01290000", "bid": 4.4, "bid_size": 86.0, "ask": 14.1, "ask_size": 79.0, "iv": 0.872, "open_interest": 1.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0008, "vega": 0.4653, "theta": -0.6302, "rho": 0.0733, "theo": 9.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.26, "last_trade_time": "2026-11-04T09:52:03", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SNDK261211P01290000", "bid": 405.2, "bid_size": 6.0, "ask": 417.4, "ask_size": 6.0, "iv": 0.916, "open_interest": 9.0, "volume": 1.0, "delta": -0.9069, "gamma": 0.0008, "vega": 0.431, "theta": -0.6099, "rho": -0.53, "theo": 409.931, "change": -59.2, "open": 403.9, "high": 403.9, "low": 403.9, "tick": "down", "last_trade_price": 403.9, "last_trade_time": "2026-11-09T10:59:38", "percent_change": -12.7834, "prev_day_close": 463.100006103516}, {"option": "SNDK261211C01300000", "bid": 4.0, "bid_size": 172.0, "ask": 11.1, "ask_size": 51.0, "iv": 0.8447, "open_interest": 82.0, "volume": 199.0, "delta": 0.0971, "gamma": 0.0007, "vega": 0.4502, "theta": -0.611, "rho": 0.0701, "theo": 9.3537, "change": 1.2, "open": 9.0, "high": 10.6, "low": 8.45, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T14:56:53", "percent_change": 15.3846, "prev_day_close": 7.80000019073486}, {"option": "SNDK261211P01300000", "bid": 414.3, "bid_size": 24.0, "ask": 426.9, "ask_size": 25.0, "iv": 0.9141, "open_interest": 12.0, "volume": 1.0, "delta": -0.9115, "gamma": 0.0008, "vega": 0.4138, "theta": -0.59, "rho": -0.5268, "theo": 419.4684, "change": -50.95, "open": 422.7, "high": 422.7, "low": 422.7, "tick": "down", "last_trade_price": 422.7, "last_trade_time": "2026-11-09T09:54:21", "percent_change": -10.7569, "prev_day_close": 473.649993896484}, {"option": "SNDK261211C01310000", "bid": 4.1, "bid_size": 133.0, "ask": 13.0, "ask_size": 118.0, "iv": 0.8817, "open_interest": 1.0, "volume": 20.0, "delta": 0.0929, "gamma": 0.0007, "vega": 0.4355, "theta": -0.5925, "rho": 0.067, "theo": 8.8928, "change": 1.35, "open": 9.3, "high": 9.4, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T13:03:41", "percent_change": 17.6471, "prev_day_close": 7.65000009536743}, {"option": "SNDK261211P01310000", "bid": 425.1, "bid_size": 6.0, "ask": 436.5, "ask_size": 6.0, "iv": 0.9321, "open_interest": 4.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0007, "vega": 0.3985, "theta": -0.5711, "rho": -0.5256, "theo": 429.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.77, "last_trade_time": "2026-11-05T14:46:48", "percent_change": 0.0, "prev_day_close": 483.300003051758}, {"option": "SNDK261211C01320000", "bid": 4.8, "bid_size": 87.0, "ask": 12.3, "ask_size": 82.0, "iv": 0.8944, "open_interest": 7.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0007, "vega": 0.4214, "theta": -0.5745, "rho": 0.0641, "theo": 8.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-11-05T11:16:06", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SNDK261211P01320000", "bid": 432.9, "bid_size": 6.0, "ask": 446.1, "ask_size": 6.0, "iv": 0.9145, "open_interest": 2.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0007, "vega": 0.386, "theta": -0.553, "rho": -0.5294, "theo": 438.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.92, "last_trade_time": "2026-11-05T10:08:48", "percent_change": 0.0, "prev_day_close": 492.600006103516}, {"option": "SNDK261211C01325000", "bid": 3.6, "bid_size": 94.0, "ask": 12.2, "ask_size": 94.0, "iv": 0.8847, "open_interest": 6.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0007, "vega": 0.4146, "theta": -0.5658, "rho": 0.0628, "theo": 8.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T11:11:22", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SNDK261211P01325000", "bid": 438.3, "bid_size": 6.0, "ask": 450.9, "ask_size": 6.0, "iv": 0.9234, "open_interest": 1.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0007, "vega": 0.3794, "theta": -0.5441, "rho": -0.5253, "theo": 443.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.05, "last_trade_time": "2026-11-04T09:35:23", "percent_change": 0.0, "prev_day_close": 497.5}, {"option": "SNDK261211C01330000", "bid": 5.8, "bid_size": 116.0, "ask": 9.7, "ask_size": 143.0, "iv": 0.8871, "open_interest": 2.0, "volume": 1.0, "delta": 0.0851, "gamma": 0.0007, "vega": 0.4079, "theta": -0.5572, "rho": 0.0614, "theo": 8.0525, "change": 1.8, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T15:46:24", "percent_change": 27.4809, "prev_day_close": 6.55000019073486}, {"option": "SNDK261211P01330000", "bid": 442.6, "bid_size": 6.0, "ask": 455.7, "ask_size": 6.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0007, "vega": 0.3726, "theta": -0.5352, "rho": -0.5168, "theo": 448.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 502.699996948242}, {"option": "SNDK261211C01335000", "bid": 7.1, "bid_size": 6.0, "ask": 11.7, "ask_size": 75.0, "iv": 0.9331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0006, "vega": 0.4014, "theta": -0.5487, "rho": 0.0602, "theo": 7.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SNDK261211P01335000", "bid": 448.4, "bid_size": 6.0, "ask": 460.5, "ask_size": 6.0, "iv": 0.9326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0007, "vega": 0.3649, "theta": -0.5264, "rho": -0.519, "theo": 453.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 507.450012207031}, {"option": "SNDK261211C01340000", "bid": 4.2, "bid_size": 18.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.9288, "open_interest": 31.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0006, "vega": 0.395, "theta": -0.5404, "rho": 0.0589, "theo": 7.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T09:39:52", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SNDK261211P01340000", "bid": 451.7, "bid_size": 1.0, "ask": 465.5, "ask_size": 1.0, "iv": 0.9142, "open_interest": 1.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0007, "vega": 0.357, "theta": -0.5177, "rho": -0.5144, "theo": 457.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.88, "last_trade_time": "2026-10-29T12:51:00", "percent_change": 0.0, "prev_day_close": 511.750015258789}, {"option": "SNDK261211C01345000", "bid": 6.6, "bid_size": 6.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.9313, "open_interest": 3.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0006, "vega": 0.3888, "theta": -0.5322, "rho": 0.0577, "theo": 7.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-11-06T10:16:16", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SNDK261211P01345000", "bid": 458.1, "bid_size": 6.0, "ask": 470.2, "ask_size": 6.0, "iv": 0.9376, "open_interest": 2.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0007, "vega": 0.3477, "theta": -0.5092, "rho": -0.4937, "theo": 462.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 499.6, "last_trade_time": "2026-11-05T14:44:29", "percent_change": 0.0, "prev_day_close": 517.0}, {"option": "SNDK261211C01350000", "bid": 2.5, "bid_size": 157.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.8467, "open_interest": 59.0, "volume": 7.0, "delta": 0.0781, "gamma": 0.0006, "vega": 0.3826, "theta": -0.5242, "rho": 0.0565, "theo": 7.3087, "change": 2.05, "open": 6.12, "high": 7.7, "low": 5.58, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T15:30:55", "percent_change": 36.2832, "prev_day_close": 5.65000009536743}, {"option": "SNDK261211P01350000", "bid": 461.9, "bid_size": 6.0, "ask": 475.0, "ask_size": 6.0, "iv": 0.9254, "open_interest": 5.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0006, "vega": 0.339, "theta": -0.5012, "rho": -0.4965, "theo": 467.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.52, "last_trade_time": "2026-11-02T12:45:12", "percent_change": 0.0, "prev_day_close": 521.850006103516}, {"option": "SNDK261211C01355000", "bid": 2.25, "bid_size": 48.0, "ask": 10.8, "ask_size": 88.0, "iv": 0.8843, "open_interest": 7.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0006, "vega": 0.3765, "theta": -0.5163, "rho": 0.0553, "theo": 7.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.6, "last_trade_time": "2026-11-04T09:47:15", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SNDK261211P01355000", "bid": 466.8, "bid_size": 6.0, "ask": 479.9, "ask_size": 6.0, "iv": 0.9288, "open_interest": 2.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0006, "vega": 0.3335, "theta": -0.4932, "rho": -0.498, "theo": 472.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.05, "last_trade_time": "2026-11-04T15:48:15", "percent_change": 0.0, "prev_day_close": 526.800018310547}, {"option": "SNDK261211C01360000", "bid": 2.15, "bid_size": 90.0, "ask": 10.6, "ask_size": 50.0, "iv": 0.8858, "open_interest": 1.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0006, "vega": 0.3705, "theta": -0.5086, "rho": 0.0541, "theo": 6.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:36:11", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SNDK261211P01360000", "bid": 471.1, "bid_size": 1.0, "ask": 485.4, "ask_size": 1.0, "iv": 0.9322, "open_interest": 1.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0006, "vega": 0.3284, "theta": -0.4853, "rho": -0.4865, "theo": 477.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 530.31, "last_trade_time": "2026-11-05T14:05:35", "percent_change": 0.0, "prev_day_close": 531.5}, {"option": "SNDK261211C01365000", "bid": 2.75, "bid_size": 6.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.922, "open_interest": 5.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0006, "vega": 0.3646, "theta": -0.501, "rho": 0.053, "theo": 6.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T13:13:05", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SNDK261211P01365000", "bid": 476.0, "bid_size": 1.0, "ask": 490.3, "ask_size": 1.0, "iv": 0.9354, "open_interest": 1.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0006, "vega": 0.3202, "theta": -0.4774, "rho": -0.4744, "theo": 482.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 513.81, "last_trade_time": "2026-11-05T14:53:36", "percent_change": 0.0, "prev_day_close": 536.550018310547}, {"option": "SNDK261211C01370000", "bid": 2.2, "bid_size": 91.0, "ask": 10.1, "ask_size": 83.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0006, "vega": 0.3587, "theta": -0.4935, "rho": 0.0519, "theo": 6.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SNDK261211P01370000", "bid": 481.4, "bid_size": 6.0, "ask": 494.7, "ask_size": 6.0, "iv": 0.9386, "open_interest": 5.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0006, "vega": 0.3119, "theta": -0.4694, "rho": -0.4754, "theo": 486.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.82, "last_trade_time": "2026-11-02T10:24:53", "percent_change": 0.0, "prev_day_close": 541.100006103516}, {"option": "SNDK261211C01375000", "bid": 3.3, "bid_size": 109.0, "ask": 9.9, "ask_size": 109.0, "iv": 0.9095, "open_interest": 2.0, "volume": 1.0, "delta": 0.0703, "gamma": 0.0006, "vega": 0.3529, "theta": -0.4862, "rho": 0.0508, "theo": 6.4968, "change": 0.9, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T09:56:32", "percent_change": 16.3636, "prev_day_close": 5.5}, {"option": "SNDK261211P01375000", "bid": 486.3, "bid_size": 7.0, "ask": 499.3, "ask_size": 7.0, "iv": 0.9373, "open_interest": 3.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0006, "vega": 0.3059, "theta": -0.4616, "rho": -0.468, "theo": 491.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.0, "last_trade_time": "2026-11-05T10:55:45", "percent_change": 0.0, "prev_day_close": 545.950012207031}, {"option": "SNDK261211C01380000", "bid": 1.8, "bid_size": 88.0, "ask": 9.9, "ask_size": 94.0, "iv": 0.893, "open_interest": 4.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0006, "vega": 0.3472, "theta": -0.479, "rho": 0.0498, "theo": 6.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-11-06T09:30:21", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SNDK261211P01380000", "bid": 491.1, "bid_size": 7.0, "ask": 504.1, "ask_size": 7.0, "iv": 0.9372, "open_interest": 1.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0006, "vega": 0.2998, "theta": -0.4538, "rho": -0.462, "theo": 496.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 538.0, "last_trade_time": "2026-11-05T10:28:21", "percent_change": 0.0, "prev_day_close": 551.049987792969}, {"option": "SNDK261211C01385000", "bid": 1.7, "bid_size": 6.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.894, "open_interest": 1.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0005, "vega": 0.3416, "theta": -0.472, "rho": 0.0487, "theo": 6.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-11-02T10:27:37", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SNDK261211P01385000", "bid": 495.5, "bid_size": 1.0, "ask": 509.7, "ask_size": 1.0, "iv": 0.9447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0006, "vega": 0.2931, "theta": -0.4467, "rho": -0.4608, "theo": 501.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 556.0}, {"option": "SNDK261211C01390000", "bid": 1.6, "bid_size": 87.0, "ask": 8.9, "ask_size": 71.0, "iv": 0.8852, "open_interest": 33.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0005, "vega": 0.3361, "theta": -0.465, "rho": 0.0477, "theo": 6.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T10:56:04", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SNDK261211P01390000", "bid": 500.3, "bid_size": 1.0, "ask": 514.5, "ask_size": 1.0, "iv": 0.946, "open_interest": 1.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0006, "vega": 0.2869, "theta": -0.4398, "rho": -0.4617, "theo": 506.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 562.09, "last_trade_time": "2026-11-05T14:07:03", "percent_change": 0.0, "prev_day_close": 560.850006103516}, {"option": "SNDK261211C01395000", "bid": 1.7, "bid_size": 88.0, "ask": 9.2, "ask_size": 80.0, "iv": 0.8971, "open_interest": 4.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0005, "vega": 0.3308, "theta": -0.4582, "rho": 0.0468, "theo": 5.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-05T14:30:42", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SNDK261211P01395000", "bid": 505.8, "bid_size": 7.0, "ask": 518.7, "ask_size": 7.0, "iv": 0.944, "open_interest": 1.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0006, "vega": 0.282, "theta": -0.433, "rho": -0.4641, "theo": 511.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 544.0, "last_trade_time": "2026-11-05T10:31:07", "percent_change": 0.0, "prev_day_close": 565.549987792969}, {"option": "SNDK261211C01400000", "bid": 1.6, "bid_size": 234.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.8593, "open_interest": 6.0, "volume": 2.0, "delta": 0.0634, "gamma": 0.0005, "vega": 0.3256, "theta": -0.4516, "rho": 0.0458, "theo": 5.7991, "change": 0.4, "open": 5.6, "high": 5.6, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T13:16:48", "percent_change": 8.0, "prev_day_close": 5.0}, {"option": "SNDK261211P01400000", "bid": 511.4, "bid_size": 7.0, "ask": 523.6, "ask_size": 7.0, "iv": 0.9577, "open_interest": 13.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0006, "vega": 0.2782, "theta": -0.4264, "rho": -0.4604, "theo": 516.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 552.25, "last_trade_time": "2026-11-05T12:14:03", "percent_change": 0.0, "prev_day_close": 570.350006103516}, {"option": "SNDK261211C01405000", "bid": 2.25, "bid_size": 92.0, "ask": 9.1, "ask_size": 84.0, "iv": 0.9152, "open_interest": 1.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0005, "vega": 0.3204, "theta": -0.445, "rho": 0.0449, "theo": 5.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-11-03T15:19:37", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SNDK261211P01405000", "bid": 515.6, "bid_size": 7.0, "ask": 528.5, "ask_size": 7.0, "iv": 0.9489, "open_interest": 10.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0006, "vega": 0.2736, "theta": -0.4203, "rho": -0.4552, "theo": 521.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 579.39, "last_trade_time": "2026-11-05T13:02:59", "percent_change": 0.0, "prev_day_close": 575.700012207031}, {"option": "SNDK261211C01410000", "bid": 1.45, "bid_size": 106.0, "ask": 8.4, "ask_size": 93.0, "iv": 0.8958, "open_interest": 18.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0005, "vega": 0.3155, "theta": -0.4386, "rho": 0.044, "theo": 5.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T09:42:17", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SNDK261211P01410000", "bid": 519.9, "bid_size": 1.0, "ask": 534.0, "ask_size": 1.0, "iv": 0.941, "open_interest": 13.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0005, "vega": 0.2681, "theta": -0.4142, "rho": -0.4567, "theo": 525.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 583.95, "last_trade_time": "2026-11-05T13:02:59", "percent_change": 0.0, "prev_day_close": 580.699981689453}, {"option": "SNDK261211C01415000", "bid": 1.15, "bid_size": 97.0, "ask": 7.6, "ask_size": 90.0, "iv": 0.8815, "open_interest": 2.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0005, "vega": 0.3106, "theta": -0.4323, "rho": 0.0432, "theo": 5.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T11:00:21", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "SNDK261211P01415000", "bid": 526.5, "bid_size": 7.0, "ask": 538.3, "ask_size": 7.0, "iv": 0.9718, "open_interest": 1.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0005, "vega": 0.2628, "theta": -0.4081, "rho": -0.4489, "theo": 530.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.69, "last_trade_time": "2026-10-30T14:22:13", "percent_change": 0.0, "prev_day_close": 585.350006103516}, {"option": "SNDK261211C01420000", "bid": 1.05, "bid_size": 163.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.8532, "open_interest": 2.0, "volume": 1.0, "delta": 0.0586, "gamma": 0.0005, "vega": 0.3059, "theta": -0.4261, "rho": 0.0423, "theo": 5.3108, "change": -0.3, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:27:14", "percent_change": -6.25, "prev_day_close": 4.79999995231628}, {"option": "SNDK261211P01420000", "bid": 530.3, "bid_size": 7.0, "ask": 543.2, "ask_size": 7.0, "iv": 0.9558, "open_interest": 6.0, "volume": 4.0, "delta": -0.9522, "gamma": 0.0005, "vega": 0.2575, "theta": -0.4021, "rho": -0.4496, "theo": 535.7681, "change": -54.68, "open": 554.65, "high": 554.65, "low": 536.07, "tick": "down", "last_trade_price": 536.07, "last_trade_time": "2026-11-09T13:10:13", "percent_change": -9.25603, "prev_day_close": 590.75}, {"option": "SNDK261211C01425000", "bid": 1.05, "bid_size": 97.0, "ask": 8.4, "ask_size": 85.0, "iv": 0.9046, "open_interest": 20.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0005, "vega": 0.3012, "theta": -0.42, "rho": 0.0415, "theo": 5.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.84, "last_trade_time": "2026-11-05T11:00:28", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SNDK261211P01425000", "bid": 535.2, "bid_size": 7.0, "ask": 548.1, "ask_size": 7.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0005, "vega": 0.2515, "theta": -0.3962, "rho": -0.4452, "theo": 540.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 596.25}, {"option": "SNDK261211C01430000", "bid": 1.1, "bid_size": 104.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.8644, "open_interest": 35.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0005, "vega": 0.2967, "theta": -0.4141, "rho": 0.0407, "theo": 5.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-11-06T14:34:22", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SNDK261211P01430000", "bid": 540.1, "bid_size": 7.0, "ask": 553.0, "ask_size": 7.0, "iv": 0.9598, "open_interest": 3.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0005, "vega": 0.2458, "theta": -0.3903, "rho": -0.4114, "theo": 545.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 588.22, "last_trade_time": "2026-11-06T10:45:35", "percent_change": 0.0, "prev_day_close": 600.399993896484}, {"option": "SNDK261211C01435000", "bid": 0.85, "bid_size": 46.0, "ask": 8.4, "ask_size": 47.0, "iv": 0.9114, "open_interest": 14.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0005, "vega": 0.2922, "theta": -0.4083, "rho": 0.0399, "theo": 4.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T11:00:29", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SNDK261211P01435000", "bid": 546.0, "bid_size": 7.0, "ask": 557.9, "ask_size": 7.0, "iv": 0.9794, "open_interest": 2.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0005, "vega": 0.2378, "theta": -0.3839, "rho": -0.4134, "theo": 550.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.95, "last_trade_time": "2026-10-30T15:30:19", "percent_change": 0.0, "prev_day_close": 606.0}, {"option": "SNDK261211C01440000", "bid": 0.75, "bid_size": 91.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.9129, "open_interest": 3.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0004, "vega": 0.2878, "theta": -0.4025, "rho": 0.0392, "theo": 4.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-11-05T10:31:38", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SNDK261211P01440000", "bid": 550.0, "bid_size": 7.0, "ask": 562.8, "ask_size": 7.0, "iv": 0.9654, "open_interest": 0.0, "volume": 4.0, "delta": -0.9569, "gamma": 0.0005, "vega": 0.2306, "theta": -0.3776, "rho": -0.4154, "theo": 555.3978, "change": -53.6, "open": 556.25, "high": 556.25, "low": 556.25, "tick": "no_change", "last_trade_price": 556.25, "last_trade_time": "2026-11-09T09:57:43", "percent_change": -8.78904, "prev_day_close": 609.849975585938}, {"option": "SNDK261211C01445000", "bid": 3.9, "bid_size": 8.0, "ask": 8.0, "ask_size": 47.0, "iv": 0.9667, "open_interest": 6.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0004, "vega": 0.2834, "theta": -0.3969, "rho": 0.0384, "theo": 4.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.26, "last_trade_time": "2026-10-30T12:42:36", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SNDK261211P01445000", "bid": 556.0, "bid_size": 7.0, "ask": 567.7, "ask_size": 7.0, "iv": 0.987, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0005, "vega": 0.2272, "theta": -0.3714, "rho": -0.4098, "theo": 560.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 615.449981689453}, {"option": "SNDK261211C01450000", "bid": 3.7, "bid_size": 41.0, "ask": 6.6, "ask_size": 108.0, "iv": 0.9454, "open_interest": 14.0, "volume": 2.0, "delta": 0.0521, "gamma": 0.0004, "vega": 0.2791, "theta": -0.3914, "rho": 0.0377, "theo": 4.6765, "change": -1.0, "open": 4.0, "high": 5.1, "low": 4.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T11:18:47", "percent_change": -16.3934, "prev_day_close": 6.09999990463257}, {"option": "SNDK261211P01450000", "bid": 559.8, "bid_size": 7.0, "ask": 572.6, "ask_size": 7.0, "iv": 0.9689, "open_interest": 3.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0005, "vega": 0.223, "theta": -0.3652, "rho": -0.4005, "theo": 565.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.4, "last_trade_time": "2026-11-04T15:45:53", "percent_change": 0.0, "prev_day_close": 620.850006103516}, {"option": "SNDK261211C01455000", "bid": 3.8, "bid_size": 6.0, "ask": 7.7, "ask_size": 168.0, "iv": 0.9707, "open_interest": 0.0, "volume": 1.0, "delta": 0.0511, "gamma": 0.0004, "vega": 0.2749, "theta": -0.386, "rho": 0.037, "theo": 4.5811, "change": 0.9, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T12:23:40", "percent_change": 21.9512, "prev_day_close": 4.09999990463257}, {"option": "SNDK261211P01455000", "bid": 564.8, "bid_size": 7.0, "ask": 577.5, "ask_size": 7.0, "iv": 0.9724, "open_interest": 1.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0005, "vega": 0.2172, "theta": -0.359, "rho": -0.3945, "theo": 570.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.41, "last_trade_time": "2026-10-30T14:20:11", "percent_change": 0.0, "prev_day_close": 625.200012207031}, {"option": "SNDK261211C01460000", "bid": 0.65, "bid_size": 65.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.8679, "open_interest": 1.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0004, "vega": 0.2707, "theta": -0.3807, "rho": 0.0363, "theo": 4.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-11-02T15:58:30", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SNDK261211P01460000", "bid": 569.7, "bid_size": 7.0, "ask": 582.4, "ask_size": 7.0, "iv": 0.9739, "open_interest": 3.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0005, "vega": 0.2115, "theta": -0.3529, "rho": -0.3947, "theo": 575.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 611.1, "last_trade_time": "2026-11-06T10:57:05", "percent_change": 0.0, "prev_day_close": 630.100006103516}, {"option": "SNDK261211C01465000", "bid": 1.75, "bid_size": 25.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.94, "open_interest": 1.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0004, "vega": 0.2666, "theta": -0.3755, "rho": 0.0356, "theo": 4.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.26, "last_trade_time": "2026-11-02T15:04:23", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SNDK261211P01465000", "bid": 574.1, "bid_size": 2.0, "ask": 587.6, "ask_size": 2.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0004, "vega": 0.207, "theta": -0.347, "rho": -0.3911, "theo": 580.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 635.25}, {"option": "SNDK261211C01470000", "bid": 1.5, "bid_size": 1.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.946, "open_interest": 30.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0004, "vega": 0.2626, "theta": -0.3704, "rho": 0.0349, "theo": 4.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.87, "last_trade_time": "2026-11-02T11:52:37", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SNDK261211P01470000", "bid": 579.5, "bid_size": 7.0, "ask": 592.3, "ask_size": 7.0, "iv": 0.9786, "open_interest": 1.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0004, "vega": 0.2034, "theta": -0.341, "rho": -0.3874, "theo": 584.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 631.15, "last_trade_time": "2026-11-06T12:01:15", "percent_change": 0.0, "prev_day_close": 640.100006103516}, {"option": "SNDK261211C01475000", "bid": 2.0, "bid_size": 80.0, "ask": 6.3, "ask_size": 86.0, "iv": 0.9336, "open_interest": 1.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0004, "vega": 0.2587, "theta": -0.3655, "rho": 0.0343, "theo": 4.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.39, "last_trade_time": "2026-11-03T12:21:00", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SNDK261211P01475000", "bid": 585.5, "bid_size": 7.0, "ask": 597.2, "ask_size": 7.0, "iv": 1.0013, "open_interest": 1.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0004, "vega": 0.1993, "theta": -0.335, "rho": -0.3678, "theo": 589.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 677.8, "last_trade_time": "2026-11-05T15:56:37", "percent_change": 0.0, "prev_day_close": 645.0}, {"option": "SNDK261211C01480000", "bid": 3.3, "bid_size": 45.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.9385, "open_interest": 35.0, "volume": 11.0, "delta": 0.0466, "gamma": 0.0004, "vega": 0.2548, "theta": -0.3606, "rho": 0.0336, "theo": 4.1427, "change": 0.5, "open": 4.0, "high": 4.1, "low": 4.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:43:31", "percent_change": 13.8889, "prev_day_close": 3.59999990463257}, {"option": "SNDK261211P01480000", "bid": 589.4, "bid_size": 7.0, "ask": 602.2, "ask_size": 7.0, "iv": 0.985, "open_interest": 12.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0004, "vega": 0.1932, "theta": -0.3292, "rho": -0.3675, "theo": 594.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 650.53, "last_trade_time": "2026-11-05T15:39:50", "percent_change": 0.0, "prev_day_close": 649.850006103516}, {"option": "SNDK261211C01485000", "bid": 0.6, "bid_size": 54.0, "ask": 7.2, "ask_size": 53.0, "iv": 0.9331, "open_interest": 2.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0004, "vega": 0.251, "theta": -0.3558, "rho": 0.033, "theo": 4.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T10:21:02", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SNDK261211P01485000", "bid": 594.4, "bid_size": 7.0, "ask": 607.1, "ask_size": 7.0, "iv": 0.9881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0004, "vega": 0.188, "theta": -0.3236, "rho": -0.3691, "theo": 599.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 654.5}, {"option": "SNDK261211C01490000", "bid": 0.05, "bid_size": 6.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.941, "open_interest": 15.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0004, "vega": 0.2473, "theta": -0.3511, "rho": 0.0324, "theo": 3.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-05T14:52:16", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SNDK261211P01490000", "bid": 598.8, "bid_size": 2.0, "ask": 612.8, "ask_size": 1.0, "iv": 0.9912, "open_interest": 3.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0004, "vega": 0.1842, "theta": -0.318, "rho": -0.3708, "theo": 604.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.59, "last_trade_time": "2026-11-03T13:19:11", "percent_change": 0.0, "prev_day_close": 659.349975585938}, {"option": "SNDK261211C01495000", "bid": 0.3, "bid_size": 51.0, "ask": 6.9, "ask_size": 50.0, "iv": 0.9299, "open_interest": 25.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0004, "vega": 0.2437, "theta": -0.3465, "rho": 0.0318, "theo": 3.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-11-05T11:29:08", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SNDK261211P01495000", "bid": 604.3, "bid_size": 7.0, "ask": 617.0, "ask_size": 7.0, "iv": 0.9941, "open_interest": 5.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0004, "vega": 0.1821, "theta": -0.3125, "rho": -0.3584, "theo": 609.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 671.69, "last_trade_time": "2026-11-05T15:50:17", "percent_change": 0.0, "prev_day_close": 664.649993896484}, {"option": "SNDK261211C01500000", "bid": 1.0, "bid_size": 166.0, "ask": 5.8, "ask_size": 143.0, "iv": 0.9256, "open_interest": 93.0, "volume": 10.0, "delta": 0.0433, "gamma": 0.0004, "vega": 0.2402, "theta": -0.3419, "rho": 0.0313, "theo": 3.834, "change": 0.975, "open": 3.91, "high": 4.2, "low": 3.91, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T12:33:29", "percent_change": 30.2326, "prev_day_close": 3.22500014305115}, {"option": "SNDK261211P01500000", "bid": 609.2, "bid_size": 7.0, "ask": 621.9, "ask_size": 7.0, "iv": 0.9948, "open_interest": 13.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0004, "vega": 0.1785, "theta": -0.3083, "rho": -0.3497, "theo": 614.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 666.66, "last_trade_time": "2026-11-06T15:14:29", "percent_change": 0.0, "prev_day_close": 669.950012207031}, {"option": "SNDK261211C01505000", "bid": 2.1, "bid_size": 87.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0004, "vega": 0.2368, "theta": -0.3375, "rho": 0.0307, "theo": 3.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SNDK261211P01505000", "bid": 614.9, "bid_size": 7.0, "ask": 626.9, "ask_size": 7.0, "iv": 1.0149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0004, "vega": 0.1738, "theta": -0.305, "rho": -0.3471, "theo": 619.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 674.400024414062}, {"option": "SNDK261211C01510000", "bid": 0.05, "bid_size": 14.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.9495, "open_interest": 2.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0004, "vega": 0.2334, "theta": -0.3332, "rho": 0.0302, "theo": 3.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-11-04T09:43:31", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SNDK261211P01510000", "bid": 618.6, "bid_size": 1.0, "ask": 632.4, "ask_size": 1.0, "iv": 1.0094, "open_interest": 5.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0004, "vega": 0.169, "theta": -0.3017, "rho": -0.3462, "theo": 624.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 666.05, "last_trade_time": "2026-11-05T15:27:22", "percent_change": 0.0, "prev_day_close": 679.100006103516}, {"option": "SNDK261211C01515000", "bid": 1.95, "bid_size": 89.0, "ask": 5.5, "ask_size": 79.0, "iv": 0.9541, "open_interest": 4.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0004, "vega": 0.2302, "theta": -0.3289, "rho": 0.0297, "theo": 3.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T13:00:47", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "SNDK261211P01515000", "bid": 623.6, "bid_size": 1.0, "ask": 637.5, "ask_size": 1.0, "iv": 0.9985, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0004, "vega": 0.1655, "theta": -0.2983, "rho": -0.3422, "theo": 629.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 684.950012207031}, {"option": "SNDK261211C01520000", "bid": 0.05, "bid_size": 30.0, "ask": 6.5, "ask_size": 37.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0003, "vega": 0.227, "theta": -0.3247, "rho": 0.0292, "theo": 3.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-11-04T09:52:03", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SNDK261211P01520000", "bid": 628.6, "bid_size": 2.0, "ask": 642.5, "ask_size": 1.0, "iv": 1.0105, "open_interest": 2.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0004, "vega": 0.162, "theta": -0.2951, "rho": -0.3426, "theo": 634.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 636.86, "last_trade_time": "2026-11-05T10:08:48", "percent_change": 0.0, "prev_day_close": 689.299987792969}, {"option": "SNDK261211C01525000", "bid": 0.05, "bid_size": 57.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.9545, "open_interest": 51.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0003, "vega": 0.2238, "theta": -0.3206, "rho": 0.0287, "theo": 3.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-06T11:41:34", "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "SNDK261211P01525000", "bid": 633.5, "bid_size": 1.0, "ask": 647.3, "ask_size": 1.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0004, "vega": 0.1584, "theta": -0.2919, "rho": -0.344, "theo": 639.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 694.299987792969}, {"option": "SNDK261211C01530000", "bid": 1.65, "bid_size": 71.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.9499, "open_interest": 34.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0003, "vega": 0.2208, "theta": -0.3166, "rho": 0.0282, "theo": 3.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T12:06:37", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SNDK261211P01530000", "bid": 638.5, "bid_size": 3.0, "ask": 652.4, "ask_size": 1.0, "iv": 1.0011, "open_interest": 6.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0004, "vega": 0.1557, "theta": -0.2887, "rho": -0.3325, "theo": 644.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 685.95, "last_trade_time": "2026-11-05T15:27:22", "percent_change": 0.0, "prev_day_close": 699.600006103516}, {"option": "SNDK261211C01535000", "bid": 1.7, "bid_size": 84.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.9887, "open_interest": 15.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0003, "vega": 0.2178, "theta": -0.3127, "rho": 0.0277, "theo": 3.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T12:08:55", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SNDK261211P01535000", "bid": 643.5, "bid_size": 2.0, "ask": 657.4, "ask_size": 1.0, "iv": 1.006, "open_interest": 1.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0004, "vega": 0.1529, "theta": -0.2853, "rho": -0.3019, "theo": 649.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 704.25, "last_trade_time": "2026-11-05T15:32:17", "percent_change": 0.0, "prev_day_close": 704.450012207031}, {"option": "SNDK261211C01540000", "bid": 3.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 4.0, "iv": 1.0485, "open_interest": 7.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0003, "vega": 0.2148, "theta": -0.3088, "rho": 0.0272, "theo": 3.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-03T12:42:45", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SNDK261211P01540000", "bid": 648.4, "bid_size": 1.0, "ask": 662.3, "ask_size": 1.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0004, "vega": 0.1469, "theta": -0.2807, "rho": -0.3031, "theo": 654.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 708.75}, {"option": "SNDK261211C01545000", "bid": 2.15, "bid_size": 85.0, "ask": 4.3, "ask_size": 62.0, "iv": 0.9586, "open_interest": 25.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0003, "vega": 0.2119, "theta": -0.305, "rho": 0.0268, "theo": 3.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T11:59:28", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "SNDK261211P01545000", "bid": 653.4, "bid_size": 1.0, "ask": 667.3, "ask_size": 1.0, "iv": 1.0257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0004, "vega": 0.1412, "theta": -0.2762, "rho": -0.3043, "theo": 659.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 713.75}, {"option": "SNDK261211C01550000", "bid": 0.1, "bid_size": 43.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8775, "open_interest": 36.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0003, "vega": 0.209, "theta": -0.3013, "rho": 0.0263, "theo": 3.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T11:35:26", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "SNDK261211P01550000", "bid": 658.4, "bid_size": 1.0, "ask": 672.3, "ask_size": 1.0, "iv": 1.0447, "open_interest": 3.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0004, "vega": 0.1366, "theta": -0.2718, "rho": -0.3055, "theo": 664.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 718.0, "last_trade_time": "2026-11-05T14:25:20", "percent_change": 0.0, "prev_day_close": 718.849975585938}, {"option": "SNDK261211C01555000", "bid": 0.55, "bid_size": 88.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.91, "open_interest": 5.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0003, "vega": 0.2062, "theta": -0.2976, "rho": 0.0259, "theo": 3.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T11:34:39", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SNDK261211P01555000", "bid": 663.3, "bid_size": 1.0, "ask": 677.1, "ask_size": 1.0, "iv": 1.0473, "open_interest": 4.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0004, "vega": 0.1351, "theta": -0.2675, "rho": -0.2964, "theo": 669.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 486.92, "last_trade_time": "2026-11-02T15:47:14", "percent_change": 0.0, "prev_day_close": 724.399993896484}, {"option": "SNDK261211C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9309, "open_interest": 14.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0003, "vega": 0.2034, "theta": -0.2941, "rho": 0.0255, "theo": 3.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T10:55:12", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SNDK261211P01560000", "bid": 668.3, "bid_size": 1.0, "ask": 682.2, "ask_size": 1.0, "iv": 1.0498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0004, "vega": 0.1324, "theta": -0.2632, "rho": -0.293, "theo": 674.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 729.25}, {"option": "SNDK261211C01565000", "bid": 1.4, "bid_size": 71.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.9626, "open_interest": 29.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0003, "vega": 0.2006, "theta": -0.2906, "rho": 0.025, "theo": 3.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T11:34:23", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SNDK261211P01565000", "bid": 673.9, "bid_size": 7.0, "ask": 686.4, "ask_size": 7.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0004, "vega": 0.1293, "theta": -0.259, "rho": -0.29, "theo": 678.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 734.850006103516}, {"option": "SNDK261211C01570000", "bid": 1.3, "bid_size": 154.0, "ask": 4.5, "ask_size": 106.0, "iv": 0.9643, "open_interest": 9.0, "volume": 12.0, "delta": 0.0342, "gamma": 0.0003, "vega": 0.1979, "theta": -0.2871, "rho": 0.0246, "theo": 2.9814, "change": 0.07, "open": 2.73, "high": 3.0, "low": 1.95, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T15:35:05", "percent_change": 2.5, "prev_day_close": 2.79999995231628}, {"option": "SNDK261211P01570000", "bid": 678.6, "bid_size": 7.0, "ask": 691.3, "ask_size": 7.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0004, "vega": 0.1258, "theta": -0.2548, "rho": -0.2902, "theo": 683.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 739.799987792969}, {"option": "SNDK261211C01575000", "bid": 0.75, "bid_size": 50.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.9751, "open_interest": 36.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0003, "vega": 0.1953, "theta": -0.2837, "rho": 0.0242, "theo": 2.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-06T11:32:38", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SNDK261211P01575000", "bid": 683.6, "bid_size": 7.0, "ask": 696.3, "ask_size": 7.0, "iv": 1.0391, "open_interest": 1.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0003, "vega": 0.1233, "theta": -0.2507, "rho": -0.2913, "theo": 688.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 744.0, "last_trade_time": "2026-11-06T12:36:46", "percent_change": 0.0, "prev_day_close": 744.350006103516}, {"option": "SNDK261211C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.9263, "open_interest": 1.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0003, "vega": 0.1927, "theta": -0.2804, "rho": 0.0238, "theo": 2.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-03T11:09:30", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "SNDK261211P01580000", "bid": 688.2, "bid_size": 1.0, "ask": 702.0, "ask_size": 1.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0003, "vega": 0.1213, "theta": -0.2467, "rho": -0.2864, "theo": 693.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 749.450012207031}, {"option": "SNDK261211C01585000", "bid": 1.1, "bid_size": 60.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.9718, "open_interest": 9.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0003, "vega": 0.1901, "theta": -0.2772, "rho": 0.0235, "theo": 2.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-06T11:34:06", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SNDK261211P01585000", "bid": 693.2, "bid_size": 1.0, "ask": 707.0, "ask_size": 1.0, "iv": 1.0664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0003, "vega": 0.1193, "theta": -0.2427, "rho": -0.2842, "theo": 698.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 753.75}, {"option": "SNDK261211C01590000", "bid": 0.05, "bid_size": 6.0, "ask": 7.6, "ask_size": 1.0, "iv": 1.0264, "open_interest": 12.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0003, "vega": 0.1876, "theta": -0.274, "rho": 0.0231, "theo": 2.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-11-05T15:12:30", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "SNDK261211P01590000", "bid": 698.1, "bid_size": 1.0, "ask": 711.9, "ask_size": 1.0, "iv": 1.0687, "open_interest": 5.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0003, "vega": 0.1172, "theta": -0.2387, "rho": -0.2659, "theo": 703.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 740.25, "last_trade_time": "2026-11-06T11:39:46", "percent_change": 0.0, "prev_day_close": 759.649993896484}, {"option": "SNDK261211C01595000", "bid": 1.2, "bid_size": 24.0, "ask": 6.4, "ask_size": 27.0, "iv": 1.0296, "open_interest": 3.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0003, "vega": 0.1852, "theta": -0.2709, "rho": 0.0227, "theo": 2.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T12:05:49", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SNDK261211P01595000", "bid": 703.1, "bid_size": 1.0, "ask": 716.9, "ask_size": 1.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0003, "vega": 0.1135, "theta": -0.2341, "rho": -0.2567, "theo": 708.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 764.25}, {"option": "SNDK261211C01600000", "bid": 1.25, "bid_size": 77.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.9832, "open_interest": 7.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0003, "vega": 0.1828, "theta": -0.2678, "rho": 0.0224, "theo": 2.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:10:03", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SNDK261211P01600000", "bid": 708.1, "bid_size": 1.0, "ask": 721.9, "ask_size": 1.0, "iv": 1.0755, "open_interest": 0.0, "volume": 1.0, "delta": -0.9825, "gamma": 0.0003, "vega": 0.1092, "theta": -0.2291, "rho": -0.2577, "theo": 713.7462, "change": -65.32, "open": 704.33, "high": 704.33, "low": 704.33, "tick": "down", "last_trade_price": 704.33, "last_trade_time": "2026-11-09T12:40:32", "percent_change": -8.48697, "prev_day_close": 769.649993896484}, {"option": "SNDK261211C01605000", "bid": 1.05, "bid_size": 35.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0003, "vega": 0.1804, "theta": -0.2648, "rho": 0.022, "theo": 2.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000020265579}, {"option": "SNDK261211P01605000", "bid": 713.1, "bid_size": 1.0, "ask": 726.7, "ask_size": 1.0, "iv": 1.0802, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0003, "vega": 0.1056, "theta": -0.2242, "rho": -0.2586, "theo": 718.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 774.399993896484}, {"option": "SNDK261211C01610000", "bid": 0.05, "bid_size": 6.0, "ask": 7.7, "ask_size": 3.0, "iv": 1.0415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0003, "vega": 0.1781, "theta": -0.2619, "rho": 0.0217, "theo": 2.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499980963767}, {"option": "SNDK261211P01610000", "bid": 718.1, "bid_size": 1.0, "ask": 731.8, "ask_size": 1.0, "iv": 1.0848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0003, "vega": 0.1024, "theta": -0.2193, "rho": -0.2596, "theo": 723.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 778.850006103516}, {"option": "SNDK261211C01615000", "bid": 0.55, "bid_size": 3.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.9755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0003, "vega": 0.1759, "theta": -0.259, "rho": 0.0214, "theo": 2.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500000037253}, {"option": "SNDK261211P01615000", "bid": 723.0, "bid_size": 1.0, "ask": 736.8, "ask_size": 1.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0003, "vega": 0.1014, "theta": -0.2146, "rho": -0.2553, "theo": 728.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 784.550018310547}, {"option": "SNDK261211C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0002, "vega": 0.1737, "theta": -0.2561, "rho": 0.021, "theo": 2.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "SNDK261211P01620000", "bid": 727.9, "bid_size": 1.0, "ask": 741.6, "ask_size": 1.0, "iv": 1.0862, "open_interest": 3.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0003, "vega": 0.1004, "theta": -0.2099, "rho": -0.2216, "theo": 733.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 779.48, "last_trade_time": "2026-11-05T15:25:22", "percent_change": 0.0, "prev_day_close": 789.149993896484}, {"option": "SNDK261211C01625000", "bid": 0.8, "bid_size": 106.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.9696, "open_interest": 4.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0002, "vega": 0.1715, "theta": -0.2533, "rho": 0.0207, "theo": 2.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-06T11:43:58", "percent_change": 0.0, "prev_day_close": 6.25000011920929}, {"option": "SNDK261211P01625000", "bid": 732.9, "bid_size": 1.0, "ask": 746.7, "ask_size": 1.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0003, "vega": 0.0964, "theta": -0.2036, "rho": -0.2155, "theo": 738.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 794.100006103516}, {"option": "SNDK261211C01630000", "bid": 0.95, "bid_size": 71.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.9654, "open_interest": 2.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0002, "vega": 0.1694, "theta": -0.2506, "rho": 0.0204, "theo": 2.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T09:37:11", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SNDK261211P01630000", "bid": 737.9, "bid_size": 1.0, "ask": 751.7, "ask_size": 1.0, "iv": 1.0926, "open_interest": 1.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0003, "vega": 0.0918, "theta": -0.1972, "rho": -0.2149, "theo": 743.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 797.5, "last_trade_time": "2026-11-06T15:19:05", "percent_change": 0.0, "prev_day_close": 799.049987792969}, {"option": "SNDK261211C01635000", "bid": 0.9, "bid_size": 80.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.9744, "open_interest": 3.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0002, "vega": 0.1674, "theta": -0.2479, "rho": 0.0201, "theo": 2.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-11-04T09:46:06", "percent_change": 0.0, "prev_day_close": 5.85000000149012}, {"option": "SNDK261211P01635000", "bid": 742.9, "bid_size": 1.0, "ask": 756.5, "ask_size": 1.0, "iv": 1.0971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0003, "vega": 0.0873, "theta": -0.1909, "rho": -0.2148, "theo": 748.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 803.599975585938}, {"option": "SNDK261211C01640000", "bid": 0.55, "bid_size": 82.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0002, "vega": 0.1654, "theta": -0.2453, "rho": 0.0198, "theo": 2.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0500001013279}, {"option": "SNDK261211P01640000", "bid": 747.9, "bid_size": 1.0, "ask": 761.5, "ask_size": 1.0, "iv": 1.1016, "open_interest": 0.0, "volume": 2.0, "delta": -0.9863, "gamma": 0.0003, "vega": 0.083, "theta": -0.1848, "rho": -0.2119, "theo": 753.5587, "change": -63.57, "open": 747.48, "high": 747.48, "low": 745.48, "tick": "down", "last_trade_price": 745.48, "last_trade_time": "2026-11-09T15:18:25", "percent_change": -7.85736, "prev_day_close": 809.049987792969}, {"option": "SNDK261211C01645000", "bid": 0.4, "bid_size": 87.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.9856, "open_interest": 31.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0002, "vega": 0.1634, "theta": -0.2427, "rho": 0.0196, "theo": 2.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-11-03T09:45:06", "percent_change": 0.0, "prev_day_close": 6.07500019110739}, {"option": "SNDK261211P01645000", "bid": 752.9, "bid_size": 1.0, "ask": 766.6, "ask_size": 1.0, "iv": 1.1061, "open_interest": 1.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0003, "vega": 0.0812, "theta": -0.1788, "rho": -0.1642, "theo": 758.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 432.9, "last_trade_time": "2026-10-30T09:59:56", "percent_change": 0.0, "prev_day_close": 813.25}, {"option": "SNDK261211C01650000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0068, "open_interest": 43.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0002, "vega": 0.1615, "theta": -0.2401, "rho": 0.0193, "theo": 2.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-03T11:29:35", "percent_change": 0.0, "prev_day_close": 5.82500019110739}, {"option": "SNDK261211P01650000", "bid": 757.9, "bid_size": 1.0, "ask": 771.6, "ask_size": 1.0, "iv": 1.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0003, "vega": 0.0769, "theta": -0.1758, "rho": -0.1427, "theo": 763.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 818.950012207031}, {"option": "SNDK261211C01655000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0093, "open_interest": 8.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0002, "vega": 0.1596, "theta": -0.2376, "rho": 0.019, "theo": 2.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T12:30:07", "percent_change": 0.0, "prev_day_close": 6.07499998807907}, {"option": "SNDK261211P01655000", "bid": 762.9, "bid_size": 1.0, "ask": 776.6, "ask_size": 1.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0003, "vega": 0.0706, "theta": -0.1749, "rho": -0.143, "theo": 768.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 823.75}, {"option": "SNDK261211C01660000", "bid": 0.05, "bid_size": 6.0, "ask": 6.3, "ask_size": 5.0, "iv": 1.0542, "open_interest": 6.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0002, "vega": 0.1577, "theta": -0.2352, "rho": 0.0187, "theo": 2.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-04T11:34:35", "percent_change": 0.0, "prev_day_close": 6.1749999076128}, {"option": "SNDK261211P01660000", "bid": 767.9, "bid_size": 1.0, "ask": 781.4, "ask_size": 1.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0003, "vega": 0.0648, "theta": -0.174, "rho": -0.1418, "theo": 773.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 828.950012207031}, {"option": "SNDK261211C01665000", "bid": 0.05, "bid_size": 3.0, "ask": 6.1, "ask_size": 4.0, "iv": 1.053, "open_interest": 63.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0002, "vega": 0.1559, "theta": -0.2328, "rho": 0.0185, "theo": 2.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T09:43:47", "percent_change": 0.0, "prev_day_close": 6.2749999165535}, {"option": "SNDK261211P01665000", "bid": 772.8, "bid_size": 1.0, "ask": 786.5, "ask_size": 1.0, "iv": 1.1183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0003, "vega": 0.0592, "theta": -0.1731, "rho": -0.135, "theo": 778.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 834.450012207031}, {"option": "SNDK261211C01670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0212, "open_interest": 42.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0002, "vega": 0.1541, "theta": -0.2304, "rho": 0.0182, "theo": 2.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T13:50:45", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SNDK261211P01670000", "bid": 777.8, "bid_size": 1.0, "ask": 791.5, "ask_size": 1.0, "iv": 1.1227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0003, "vega": 0.0561, "theta": -0.1721, "rho": -0.1233, "theo": 783.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 838.75}, {"option": "SNDK261211C01675000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.0251, "open_interest": 2.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0002, "vega": 0.1523, "theta": -0.228, "rho": 0.018, "theo": 2.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T11:39:43", "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "SNDK261211P01675000", "bid": 782.8, "bid_size": 1.0, "ask": 796.5, "ask_size": 1.0, "iv": 1.1243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0002, "vega": 0.0541, "theta": -0.1705, "rho": -0.1237, "theo": 788.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 843.800018310547}, {"option": "SNDK261211C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.9561, "open_interest": 3.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0002, "vega": 0.1506, "theta": -0.2258, "rho": 0.0177, "theo": 2.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-11-04T09:58:27", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "SNDK261211P01680000", "bid": 787.8, "bid_size": 1.0, "ask": 801.5, "ask_size": 1.0, "iv": 1.1286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0002, "vega": 0.0521, "theta": -0.169, "rho": -0.1242, "theo": 793.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 848.850006103516}, {"option": "SNDK261211C01685000", "bid": 0.7, "bid_size": 1.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.9995, "open_interest": 1.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0002, "vega": 0.1488, "theta": -0.2235, "rho": 0.0175, "theo": 2.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.64, "last_trade_time": "2026-11-03T09:40:54", "percent_change": 0.0, "prev_day_close": 5.6250001937151}, {"option": "SNDK261211P01685000", "bid": 792.8, "bid_size": 1.0, "ask": 806.4, "ask_size": 1.0, "iv": 1.133, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0002, "vega": 0.0502, "theta": -0.1674, "rho": -0.1245, "theo": 798.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 853.900024414062}, {"option": "SNDK261211C01690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0368, "open_interest": 44.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0002, "vega": 0.1471, "theta": -0.2213, "rho": 0.0172, "theo": 2.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T14:43:07", "percent_change": 0.0, "prev_day_close": 5.7749999165535}, {"option": "SNDK261211P01690000", "bid": 797.8, "bid_size": 1.0, "ask": 811.3, "ask_size": 1.0, "iv": 1.1373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0002, "vega": 0.0485, "theta": -0.1659, "rho": -0.1243, "theo": 803.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 858.949981689453}, {"option": "SNDK261211C01695000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.98, "open_interest": 1.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0002, "vega": 0.1454, "theta": -0.2191, "rho": 0.017, "theo": 2.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 6.07500000298023}, {"option": "SNDK261211P01695000", "bid": 802.8, "bid_size": 1.0, "ask": 816.4, "ask_size": 1.0, "iv": 1.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0002, "vega": 0.0479, "theta": -0.1644, "rho": -0.1218, "theo": 808.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 856.83, "last_trade_time": "2026-11-05T14:13:43", "percent_change": 0.0, "prev_day_close": 863.75}, {"option": "SNDK261211C01700000", "bid": 0.9, "bid_size": 39.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.9996, "open_interest": 26.0, "volume": 10.0, "delta": 0.0233, "gamma": 0.0002, "vega": 0.1438, "theta": -0.217, "rho": 0.0168, "theo": 2.0129, "change": -0.44, "open": 1.33, "high": 1.44, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T13:49:14", "percent_change": -25.1429, "prev_day_close": 1.75000004842877}, {"option": "SNDK261211P01700000", "bid": 807.8, "bid_size": 1.0, "ask": 821.4, "ask_size": 1.0, "iv": 1.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0002, "vega": 0.0472, "theta": -0.1629, "rho": -0.1211, "theo": 813.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 882.35, "last_trade_time": "2026-11-05T10:52:30", "percent_change": 0.0, "prev_day_close": 868.049987792969}, {"option": "SNDK261211C01705000", "bid": 1.05, "bid_size": 106.0, "ask": 2.55, "ask_size": 45.0, "iv": 1.0034, "open_interest": 0.0, "volume": 4.0, "delta": 0.023, "gamma": 0.0002, "vega": 0.1422, "theta": -0.2149, "rho": 0.0165, "theo": 1.986, "change": -4.685, "open": 4.0, "high": 4.0, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T10:05:57", "percent_change": -77.1193, "prev_day_close": 6.07500019669533}, {"option": "SNDK261211P01705000", "bid": 812.8, "bid_size": 1.0, "ask": 826.4, "ask_size": 1.0, "iv": 1.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0002, "vega": 0.0464, "theta": -0.1615, "rho": -0.119, "theo": 818.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 873.75}, {"option": "SNDK261211C01710000", "bid": 1.25, "bid_size": 5.0, "ask": 2.8, "ask_size": 11.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0002, "vega": 0.1406, "theta": -0.2128, "rho": 0.0163, "theo": 1.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000019147992}, {"option": "SNDK261211P01710000", "bid": 817.8, "bid_size": 1.0, "ask": 831.4, "ask_size": 1.0, "iv": 1.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0002, "vega": 0.0454, "theta": -0.16, "rho": -0.1191, "theo": 823.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 878.649993896484}, {"option": "SNDK261211C01715000", "bid": 0.05, "bid_size": 2.0, "ask": 5.6, "ask_size": 1.0, "iv": 1.0785, "open_interest": 1.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0002, "vega": 0.139, "theta": -0.2108, "rho": 0.0161, "theo": 1.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-30T12:37:35", "percent_change": 0.0, "prev_day_close": 5.6249999050051}, {"option": "SNDK261211P01715000", "bid": 822.8, "bid_size": 1.0, "ask": 836.4, "ask_size": 1.0, "iv": 1.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0002, "vega": 0.0445, "theta": -0.1587, "rho": -0.1193, "theo": 828.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 884.449981689453}, {"option": "SNDK261211C01720000", "bid": 0.05, "bid_size": 2.0, "ask": 6.3, "ask_size": 1.0, "iv": 1.1018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0002, "vega": 0.1374, "theta": -0.2088, "rho": 0.0159, "theo": 1.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92500009573996}, {"option": "SNDK261211P01720000", "bid": 827.8, "bid_size": 1.0, "ask": 841.2, "ask_size": 1.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0002, "vega": 0.0437, "theta": -0.1573, "rho": -0.1197, "theo": 833.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 888.649993896484}, {"option": "SNDK261211C01725000", "bid": 0.55, "bid_size": 74.0, "ask": 2.95, "ask_size": 15.0, "iv": 1.0142, "open_interest": 10.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0002, "vega": 0.1359, "theta": -0.2068, "rho": 0.0157, "theo": 1.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-10-30T09:37:37", "percent_change": 0.0, "prev_day_close": 5.72499980963767}, {"option": "SNDK261211P01725000", "bid": 832.8, "bid_size": 1.0, "ask": 846.2, "ask_size": 1.0, "iv": 1.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0002, "vega": 0.043, "theta": -0.1559, "rho": -0.12, "theo": 838.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 893.699981689453}, {"option": "SNDK261211C01730000", "bid": 0.85, "bid_size": 75.0, "ask": 2.65, "ask_size": 98.0, "iv": 1.0178, "open_interest": 2.0, "volume": 1.0, "delta": 0.0216, "gamma": 0.0002, "vega": 0.1344, "theta": -0.2049, "rho": 0.0155, "theo": 1.86, "change": 0.33, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T10:00:21", "percent_change": 25.3846, "prev_day_close": 1.29999995231628}, {"option": "SNDK261211P01730000", "bid": 837.8, "bid_size": 1.0, "ask": 851.2, "ask_size": 1.0, "iv": 1.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0002, "vega": 0.0426, "theta": -0.1546, "rho": -0.1175, "theo": 843.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 899.149993896484}, {"option": "SNDK261211C01735000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 29.0, "iv": 1.0864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0002, "vega": 0.1329, "theta": -0.203, "rho": 0.0153, "theo": 1.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.8749999050051}, {"option": "SNDK261211P01735000", "bid": 842.8, "bid_size": 1.0, "ask": 856.2, "ask_size": 1.0, "iv": 1.1569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0002, "vega": 0.042, "theta": -0.1532, "rho": -0.117, "theo": 848.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 904.149993896484}, {"option": "SNDK261211C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.988, "open_interest": 5.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0002, "vega": 0.1315, "theta": -0.2012, "rho": 0.0151, "theo": 1.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-10-30T12:42:36", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SNDK261211P01740000", "bid": 847.8, "bid_size": 1.0, "ask": 861.2, "ask_size": 1.0, "iv": 1.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0002, "vega": 0.0414, "theta": -0.1519, "rho": -0.1148, "theo": 853.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 908.649993896484}, {"option": "SNDK261211C01745000", "bid": 0.5, "bid_size": 72.0, "ask": 2.95, "ask_size": 14.0, "iv": 1.0266, "open_interest": 2.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0002, "vega": 0.1301, "theta": -0.1993, "rho": 0.0149, "theo": 1.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T13:32:03", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SNDK261211P01745000", "bid": 852.8, "bid_size": 1.0, "ask": 866.2, "ask_size": 1.0, "iv": 1.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0002, "vega": 0.0407, "theta": -0.1506, "rho": -0.1055, "theo": 858.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 913.699981689453}, {"option": "SNDK261211C01750000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.9825, "open_interest": 3.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0002, "vega": 0.1287, "theta": -0.1975, "rho": 0.0147, "theo": 1.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T12:31:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDK261211P01750000", "bid": 857.8, "bid_size": 1.0, "ask": 871.2, "ask_size": 1.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0002, "vega": 0.0395, "theta": -0.1488, "rho": -0.1024, "theo": 863.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 895.42, "last_trade_time": "2026-11-05T10:29:22", "percent_change": 0.0, "prev_day_close": 919.149993896484}, {"option": "SNDK261211C01755000", "bid": 0.85, "bid_size": 10.0, "ask": 2.6, "ask_size": 15.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0002, "vega": 0.1273, "theta": -0.1958, "rho": 0.0145, "theo": 1.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999990612268}, {"option": "SNDK261211P01755000", "bid": 862.8, "bid_size": 1.0, "ask": 876.2, "ask_size": 1.0, "iv": 1.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0002, "vega": 0.0379, "theta": -0.1468, "rho": -0.1027, "theo": 868.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 923.850006103516}, {"option": "SNDK261211C01760000", "bid": 0.7, "bid_size": 53.0, "ask": 2.3, "ask_size": 48.0, "iv": 1.0182, "open_interest": 66.0, "volume": 27.0, "delta": 0.02, "gamma": 0.0002, "vega": 0.126, "theta": -0.194, "rho": 0.0143, "theo": 1.7253, "change": -1.52, "open": 1.5, "high": 1.68, "low": 1.23, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T10:59:24", "percent_change": -47.5, "prev_day_close": 3.19999990612268}, {"option": "SNDK261211P01760000", "bid": 867.8, "bid_size": 1.0, "ask": 881.2, "ask_size": 1.0, "iv": 1.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0002, "vega": 0.0367, "theta": -0.1448, "rho": -0.103, "theo": 873.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 928.649993896484}, {"option": "SNDK261211C01765000", "bid": 0.05, "bid_size": 75.0, "ask": 4.4, "ask_size": 22.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0002, "vega": 0.1247, "theta": -0.1923, "rho": 0.0142, "theo": 1.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.6999998986721}, {"option": "SNDK261211P01765000", "bid": 872.8, "bid_size": 1.0, "ask": 886.2, "ask_size": 1.0, "iv": 1.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0002, "vega": 0.0354, "theta": -0.1429, "rho": -0.1034, "theo": 878.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 934.149993896484}, {"option": "SNDK261211C01770000", "bid": 0.8, "bid_size": 9.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.023, "open_interest": 12.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0002, "vega": 0.1234, "theta": -0.1906, "rho": 0.014, "theo": 1.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T09:30:40", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "SNDK261211P01770000", "bid": 877.8, "bid_size": 1.0, "ask": 891.2, "ask_size": 1.0, "iv": 1.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0002, "vega": 0.0343, "theta": -0.1409, "rho": -0.1036, "theo": 883.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 658.02, "last_trade_time": "2026-11-03T13:45:56", "percent_change": 0.0, "prev_day_close": 938.0}, {"option": "SNDK261211C01775000", "bid": 0.5, "bid_size": 9.0, "ask": 6.2, "ask_size": 5.0, "iv": 1.1531, "open_interest": 3.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0002, "vega": 0.1221, "theta": -0.1889, "rho": 0.0138, "theo": 1.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-11-03T14:31:59", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "SNDK261211P01775000", "bid": 882.8, "bid_size": 1.0, "ask": 896.2, "ask_size": 1.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0002, "vega": 0.0338, "theta": -0.139, "rho": -0.1037, "theo": 888.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 943.600006103516}, {"option": "SNDK261211C01780000", "bid": 0.05, "bid_size": 3.0, "ask": 6.2, "ask_size": 4.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0002, "vega": 0.1209, "theta": -0.1873, "rho": 0.0136, "theo": 1.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499980963767}, {"option": "SNDK261211P01780000", "bid": 887.8, "bid_size": 1.0, "ask": 901.2, "ask_size": 1.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0001, "vega": 0.0335, "theta": -0.1372, "rho": -0.0954, "theo": 893.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 948.29, "last_trade_time": "2026-11-05T15:39:50", "percent_change": 0.0, "prev_day_close": 948.649993896484}, {"option": "SNDK261211C01785000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0002, "vega": 0.1197, "theta": -0.1857, "rho": 0.0135, "theo": 1.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000000074506}, {"option": "SNDK261211P01785000", "bid": 892.8, "bid_size": 1.0, "ask": 906.2, "ask_size": 1.0, "iv": 1.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0001, "vega": 0.0333, "theta": -0.1353, "rho": -0.0793, "theo": 898.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 953.5}, {"option": "SNDK261211C01790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0002, "vega": 0.1185, "theta": -0.1841, "rho": 0.0133, "theo": 1.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "SNDK261211P01790000", "bid": 897.8, "bid_size": 1.0, "ask": 911.2, "ask_size": 1.0, "iv": 1.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0001, "vega": 0.0317, "theta": -0.1314, "rho": -0.0758, "theo": 903.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 958.25}, {"option": "SNDK261211C01795000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0002, "vega": 0.1173, "theta": -0.1825, "rho": 0.0132, "theo": 1.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "SNDK261211P01795000", "bid": 902.8, "bid_size": 1.0, "ask": 916.2, "ask_size": 1.0, "iv": 1.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0001, "vega": 0.0298, "theta": -0.127, "rho": -0.0756, "theo": 908.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 963.0}, {"option": "SNDK261211C01800000", "bid": 0.05, "bid_size": 14.0, "ask": 5.4, "ask_size": 2.0, "iv": 1.1328, "open_interest": 1.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0002, "vega": 0.1162, "theta": -0.181, "rho": 0.013, "theo": 1.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-11-02T10:47:06", "percent_change": 0.0, "prev_day_close": 5.1249999050051}, {"option": "SNDK261211P01800000", "bid": 907.8, "bid_size": 1.0, "ask": 921.2, "ask_size": 1.0, "iv": 1.2099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0001, "vega": 0.0279, "theta": -0.1228, "rho": -0.0757, "theo": 913.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 967.75, "last_trade_time": "2026-11-05T15:39:50", "percent_change": 0.0, "prev_day_close": 968.649993896484}, {"option": "SNDK261211C01805000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1221, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0002, "vega": 0.115, "theta": -0.1794, "rho": 0.0129, "theo": 1.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "SNDK261211P01805000", "bid": 912.8, "bid_size": 1.0, "ask": 926.2, "ask_size": 1.0, "iv": 1.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0001, "vega": 0.026, "theta": -0.1186, "rho": -0.0751, "theo": 918.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 973.699981689453}, {"option": "SNDK261211C01810000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 18.0, "iv": 1.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0002, "vega": 0.1139, "theta": -0.178, "rho": 0.0127, "theo": 1.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SNDK261211P01810000", "bid": 917.8, "bid_size": 1.0, "ask": 931.2, "ask_size": 1.0, "iv": 1.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.024, "theta": -0.1146, "rho": -0.0749, "theo": 923.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 702.5, "last_trade_time": "2026-11-04T09:43:18", "percent_change": 0.0, "prev_day_close": 978.649993896484}, {"option": "SNDK261211C01815000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 1.1225, "open_interest": 11.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0001, "vega": 0.1128, "theta": -0.1765, "rho": 0.0126, "theo": 1.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-03T12:27:05", "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "SNDK261211P01815000", "bid": 922.8, "bid_size": 1.0, "ask": 936.2, "ask_size": 1.0, "iv": 1.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0001, "vega": 0.023, "theta": -0.1106, "rho": -0.0608, "theo": 928.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 983.899993896484}, {"option": "SNDK261211C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 69.0, "iv": 1.1294, "open_interest": 2.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0001, "vega": 0.1117, "theta": -0.175, "rho": 0.0124, "theo": 1.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T12:19:58", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SNDK261211P01820000", "bid": 927.8, "bid_size": 1.0, "ask": 941.2, "ask_size": 1.0, "iv": 1.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0001, "vega": 0.0226, "theta": -0.1066, "rho": -0.0205, "theo": 933.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 989.149993896484}, {"option": "SNDK261211C01825000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.1329, "open_interest": 3.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0001, "vega": 0.1107, "theta": -0.1736, "rho": 0.0123, "theo": 1.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-03T12:29:20", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "SNDK261211P01825000", "bid": 932.8, "bid_size": 1.0, "ask": 946.2, "ask_size": 1.0, "iv": 1.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0001, "vega": 0.0205, "theta": -0.1046, "rho": 0.0, "theo": 938.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 993.149993896484}, {"option": "SNDK261211C01830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1397, "open_interest": 2.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0001, "vega": 0.1096, "theta": -0.1722, "rho": 0.0122, "theo": 1.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-03T12:45:50", "percent_change": 0.0, "prev_day_close": 5.17500009573996}, {"option": "SNDK261211P01830000", "bid": 937.8, "bid_size": 1.0, "ask": 951.2, "ask_size": 1.0, "iv": 1.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0163, "theta": -0.1046, "rho": 0.0, "theo": 943.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 998.75}, {"option": "SNDK261211C01835000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1432, "open_interest": 22.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0001, "vega": 0.1086, "theta": -0.1708, "rho": 0.012, "theo": 1.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-11-03T12:53:34", "percent_change": 0.0, "prev_day_close": 5.07500019110739}, {"option": "SNDK261211P01835000", "bid": 942.8, "bid_size": 1.0, "ask": 956.2, "ask_size": 1.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0122, "theta": -0.1046, "rho": 0.0, "theo": 948.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1004.14999389648}, {"option": "SNDK261211C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0001, "vega": 0.1076, "theta": -0.1694, "rho": 0.0119, "theo": 1.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-05T15:57:17", "percent_change": 0.0, "prev_day_close": 5.67500009573996}, {"option": "SNDK261211P01840000", "bid": 947.8, "bid_size": 1.0, "ask": 961.1, "ask_size": 1.0, "iv": 1.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0082, "theta": -0.1046, "rho": 0.0, "theo": 953.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1008.64999389648}, {"option": "SNDK261211C01845000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 1.0738, "open_interest": 1.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0001, "vega": 0.1066, "theta": -0.168, "rho": 0.0118, "theo": 1.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-11-03T12:38:03", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SNDK261211P01845000", "bid": 952.8, "bid_size": 1.0, "ask": 966.2, "ask_size": 1.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0043, "theta": -0.1046, "rho": 0.0, "theo": 958.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1014.14999389648}, {"option": "SNDK261211C01850000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0001, "vega": 0.1056, "theta": -0.1667, "rho": 0.0116, "theo": 1.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SNDK261211P01850000", "bid": 957.8, "bid_size": 1.0, "ask": 971.2, "ask_size": 1.0, "iv": 1.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0004, "theta": -0.1046, "rho": 0.0, "theo": 963.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1018.64999389648}, {"option": "SNDK261211C01855000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 1.1468, "open_interest": 15.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0001, "vega": 0.1046, "theta": -0.1654, "rho": 0.0115, "theo": 1.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-03T12:35:45", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SNDK261211P01855000", "bid": 962.8, "bid_size": 1.0, "ask": 976.2, "ask_size": 1.0, "iv": 1.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 968.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1023.30001831055}, {"option": "SNDK261211C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1605, "open_interest": 1.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0001, "vega": 0.1036, "theta": -0.1641, "rho": 0.0114, "theo": 1.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-11-03T15:06:28", "percent_change": 0.0, "prev_day_close": 5.17500009573996}, {"option": "SNDK261211P01860000", "bid": 967.8, "bid_size": 1.0, "ask": 981.2, "ask_size": 1.0, "iv": 1.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 973.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 766.37, "last_trade_time": "2026-11-02T14:15:22", "percent_change": 0.0, "prev_day_close": 1028.64999389648}, {"option": "SNDK261211C01865000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1639, "open_interest": 4.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0001, "vega": 0.1026, "theta": -0.1628, "rho": 0.0112, "theo": 1.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-11-03T12:34:08", "percent_change": 0.0, "prev_day_close": 5.17500009573996}, {"option": "SNDK261211P01865000", "bid": 972.8, "bid_size": 1.0, "ask": 986.2, "ask_size": 1.0, "iv": 1.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 978.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1033.75}, {"option": "SNDK261211C01870000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1673, "open_interest": 2.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0001, "vega": 0.1017, "theta": -0.1615, "rho": 0.0111, "theo": 1.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-03T12:31:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SNDK261211P01870000", "bid": 977.8, "bid_size": 1.0, "ask": 991.2, "ask_size": 1.0, "iv": 1.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 983.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1038.55004882812}, {"option": "SNDK261211C01875000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 1.1382, "open_interest": 1.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0001, "vega": 0.1007, "theta": -0.1603, "rho": 0.011, "theo": 1.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-11-03T12:36:41", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SNDK261211P01875000", "bid": 982.8, "bid_size": 1.0, "ask": 996.2, "ask_size": 1.0, "iv": 1.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 988.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1043.75}, {"option": "SNDK261211C01880000", "bid": 0.2, "bid_size": 7.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.0659, "open_interest": 5.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0001, "vega": 0.0998, "theta": -0.159, "rho": 0.0109, "theo": 1.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-03T12:35:13", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "SNDK261211P01880000", "bid": 987.8, "bid_size": 1.0, "ask": 1001.2, "ask_size": 1.0, "iv": 1.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 993.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1048.65002441406}, {"option": "SNDK261211C01885000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1775, "open_interest": 13.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0001, "vega": 0.0989, "theta": -0.1578, "rho": 0.0108, "theo": 1.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-03T15:07:31", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "SNDK261211P01885000", "bid": 992.8, "bid_size": 1.0, "ask": 1006.2, "ask_size": 1.0, "iv": 1.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 998.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1053.65002441406}, {"option": "SNDK261211C01890000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 26.0, "iv": 1.1669, "open_interest": 13.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0001, "vega": 0.098, "theta": -0.1566, "rho": 0.0106, "theo": 1.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-03T15:11:30", "percent_change": 0.0, "prev_day_close": 5.22499980963767}, {"option": "SNDK261211P01890000", "bid": 997.8, "bid_size": 1.0, "ask": 1011.2, "ask_size": 1.0, "iv": 1.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1003.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1058.75}, {"option": "SNDK261211C01895000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 94.0, "iv": 1.0514, "open_interest": 67.0, "volume": 2.0, "delta": 0.0148, "gamma": 0.0001, "vega": 0.0971, "theta": -0.1554, "rho": 0.0105, "theo": 1.277, "change": -2.9, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:30:36", "percent_change": -57.4257, "prev_day_close": 5.05000000074506}, {"option": "SNDK261211P01895000", "bid": 1002.8, "bid_size": 1.0, "ask": 1016.2, "ask_size": 1.0, "iv": 1.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1008.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1063.45001220703}, {"option": "SNDK261211C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 44.0, "iv": 1.0756, "open_interest": 135.0, "volume": 1.0, "delta": 0.0146, "gamma": 0.0001, "vega": 0.0962, "theta": -0.1543, "rho": 0.0104, "theo": 1.2641, "change": 0.33, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T09:34:35", "percent_change": 44.0, "prev_day_close": 0.750000024214387}, {"option": "SNDK261211P01900000", "bid": 1007.8, "bid_size": 1.0, "ask": 1021.2, "ask_size": 1.0, "iv": 1.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1068.65002441406}, {"option": "SNDK261211C01910000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.1942, "open_interest": 111.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0001, "vega": 0.0945, "theta": -0.152, "rho": 0.0102, "theo": 1.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-11-03T10:56:28", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SNDK261211P01910000", "bid": 1017.8, "bid_size": 1.0, "ask": 1031.2, "ask_size": 1.0, "iv": 1.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1023.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1078.65002441406}, {"option": "SNDK261211C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.2008, "open_interest": 123.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0001, "vega": 0.0928, "theta": -0.1498, "rho": 0.01, "theo": 1.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-03T09:45:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SNDK261211P01920000", "bid": 1027.8, "bid_size": 1.0, "ask": 1041.2, "ask_size": 1.0, "iv": 1.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1088.45001220703}, {"option": "SNDK261211C01930000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0001, "vega": 0.0912, "theta": -0.1476, "rho": 0.0098, "theo": 1.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "SNDK261211P01930000", "bid": 1037.8, "bid_size": 1.0, "ask": 1051.2, "ask_size": 1.0, "iv": 1.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1043.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1098.45001220703}, {"option": "SNDK261211C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2139, "open_interest": 2.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0001, "vega": 0.0896, "theta": -0.1455, "rho": 0.0096, "theo": 1.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-03T10:25:45", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SNDK261211P01940000", "bid": 1047.8, "bid_size": 1.0, "ask": 1061.2, "ask_size": 1.0, "iv": 1.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1108.45001220703}, {"option": "SNDK261211C01950000", "bid": 0.2, "bid_size": 9.0, "ask": 1.75, "ask_size": 11.0, "iv": 1.0848, "open_interest": 6.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0001, "vega": 0.088, "theta": -0.1434, "rho": 0.0094, "theo": 1.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-03T09:43:03", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "SNDK261211P01950000", "bid": 1057.8, "bid_size": 1.0, "ask": 1071.2, "ask_size": 1.0, "iv": 1.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1063.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 736.0, "last_trade_time": "2026-10-30T09:33:34", "percent_change": 0.0, "prev_day_close": 1118.45001220703}, {"option": "SNDK261211C01960000", "bid": 0.3, "bid_size": 10.0, "ask": 1.5, "ask_size": 8.0, "iv": 1.0806, "open_interest": 10.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0001, "vega": 0.0866, "theta": -0.1414, "rho": 0.0092, "theo": 1.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-06T13:09:03", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "SNDK261211P01960000", "bid": 1067.8, "bid_size": 1.0, "ask": 1081.2, "ask_size": 1.0, "iv": 1.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1128.90002441406}, {"option": "SNDK261211C01970000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 1.1123, "open_interest": 64.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0001, "vega": 0.0851, "theta": -0.1394, "rho": 0.009, "theo": 1.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T09:46:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNDK261211P01970000", "bid": 1077.6, "bid_size": 1.0, "ask": 1091.2, "ask_size": 1.0, "iv": 1.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1083.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1138.65002441406}, {"option": "SNDK261211C01980000", "bid": 0.25, "bid_size": 2.0, "ask": 1.9, "ask_size": 7.0, "iv": 1.1152, "open_interest": 3.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0001, "vega": 0.0837, "theta": -0.1375, "rho": 0.0089, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-03T09:35:37", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SNDK261211P01980000", "bid": 1087.6, "bid_size": 1.0, "ask": 1101.2, "ask_size": 1.0, "iv": 1.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1148.90002441406}, {"option": "SNDK261211C01990000", "bid": 0.1, "bid_size": 13.0, "ask": 1.7, "ask_size": 16.0, "iv": 1.0981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0001, "vega": 0.0824, "theta": -0.1356, "rho": 0.0087, "theo": 1.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNDK261211P01990000", "bid": 1097.6, "bid_size": 1.0, "ask": 1111.2, "ask_size": 1.0, "iv": 1.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1103.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1158.40002441406}, {"option": "SNDK261211C02000000", "bid": 0.3, "bid_size": 1.0, "ask": 1.35, "ask_size": 62.0, "iv": 1.093, "open_interest": 7.0, "volume": 1.0, "delta": 0.012, "gamma": 0.0001, "vega": 0.081, "theta": -0.1337, "rho": 0.0085, "theo": 1.0444, "change": -0.045, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T13:48:06", "percent_change": -5.45455, "prev_day_close": 0.825000002980232}, {"option": "SNDK261211P02000000", "bid": 1107.6, "bid_size": 1.0, "ask": 1121.2, "ask_size": 1.0, "iv": 1.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1113.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1169.15002441406}, {"option": "SNDK261211C02010000", "bid": 0.05, "bid_size": 13.0, "ask": 1.95, "ask_size": 52.0, "iv": 1.1231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0001, "vega": 0.0797, "theta": -0.1319, "rho": 0.0084, "theo": 1.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNDK261211P02010000", "bid": 1117.6, "bid_size": 1.0, "ask": 1131.2, "ask_size": 1.0, "iv": 1.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1178.70001220703}, {"option": "SNDK261211C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 1.1117, "open_interest": 13.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0001, "vega": 0.0785, "theta": -0.1302, "rho": 0.0082, "theo": 1.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T09:49:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNDK261211P02020000", "bid": 1127.6, "bid_size": 1.0, "ask": 1141.2, "ask_size": 1.0, "iv": 1.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1188.55004882812}, {"option": "SNDK261211C02030000", "bid": 0.05, "bid_size": 52.0, "ask": 1.35, "ask_size": 49.0, "iv": 1.0899, "open_interest": 50.0, "volume": 10.0, "delta": 0.0114, "gamma": 0.0001, "vega": 0.0773, "theta": -0.1284, "rho": 0.0081, "theo": 0.9898, "change": 1.9, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:21:05", "percent_change": 316.667, "prev_day_close": 0.5999999884516}, {"option": "SNDK261211P02030000", "bid": 1137.6, "bid_size": 1.0, "ask": 1151.2, "ask_size": 1.0, "iv": 1.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1046, "rho": 0.0, "theo": 1143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1198.45001220703}, {"option": "SNDK261218C00075000", "bid": 804.6, "bid_size": 1.0, "ask": 818.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.0815, "theo": 812.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1009.75, "last_trade_time": "2026-11-02T15:15:14", "percent_change": 0.0, "prev_day_close": 757.549987792969}, {"option": "SNDK261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.3237, "open_interest": 649.0, "volume": 5.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0028, "theta": -0.0082, "rho": -0.0003, "theo": 0.056, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:07:47", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK261218C00080000", "bid": 799.2, "bid_size": 2.0, "ask": 813.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1687.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0873, "theo": 807.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1042.55, "last_trade_time": "2026-11-02T12:29:45", "percent_change": 0.0, "prev_day_close": 753.299987792969}, {"option": "SNDK261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.3864, "open_interest": 1709.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0031, "theta": -0.0088, "rho": -0.0003, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:33:00", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SNDK261218C00085000", "bid": 794.5, "bid_size": 1.0, "ask": 808.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.093, "theo": 802.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1364.12, "last_trade_time": "2026-10-13T10:33:35", "percent_change": 0.0, "prev_day_close": 747.649993896484}, {"option": "SNDK261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 2.5985, "open_interest": 70.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0034, "theta": -0.0095, "rho": -0.0004, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-02T10:45:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218C00090000", "bid": 790.3, "bid_size": 1.0, "ask": 803.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.0988, "theo": 797.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1171.3, "last_trade_time": "2026-10-22T12:49:07", "percent_change": 0.0, "prev_day_close": 742.699981689453}, {"option": "SNDK261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 2.8329, "open_interest": 347.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0036, "theta": -0.0101, "rho": -0.0004, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T11:58:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK261218C00095000", "bid": 784.7, "bid_size": 1.0, "ask": 798.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1044, "theo": 792.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 737.26, "last_trade_time": "2026-11-06T13:58:57", "percent_change": 0.0, "prev_day_close": 737.700012207031}, {"option": "SNDK261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 35.0, "iv": 3.6678, "open_interest": 57.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.004, "theta": -0.0108, "rho": -0.0004, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:51:56", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SNDK261218C00100000", "bid": 779.6, "bid_size": 1.0, "ask": 793.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.1103, "theo": 787.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1336.56, "last_trade_time": "2026-10-13T09:41:46", "percent_change": 0.0, "prev_day_close": 732.399993896484}, {"option": "SNDK261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 2.2917, "open_interest": 452.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0043, "theta": -0.0115, "rho": -0.0005, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:33:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK261218C00105000", "bid": 774.6, "bid_size": 1.0, "ask": 788.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1158, "theo": 782.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1616.99, "last_trade_time": "2026-07-02T13:51:29", "percent_change": 0.0, "prev_day_close": 727.850006103516}, {"option": "SNDK261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 7.0, "iv": 3.4936, "open_interest": 21.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0046, "theta": -0.0122, "rho": -0.0005, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-05-22T09:30:04", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SNDK261218C00110000", "bid": 769.8, "bid_size": 1.0, "ask": 783.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.1216, "theo": 777.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1294.4, "last_trade_time": "2026-07-17T10:00:05", "percent_change": 0.0, "prev_day_close": 722.799987792969}, {"option": "SNDK261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 2.1902, "open_interest": 43.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.005, "theta": -0.013, "rho": -0.0006, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-17T12:04:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK261218C00115000", "bid": 764.7, "bid_size": 1.0, "ask": 778.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.1272, "theo": 772.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.7, "last_trade_time": "2026-02-03T11:19:11", "percent_change": 0.0, "prev_day_close": 717.550018310547}, {"option": "SNDK261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 7.0, "iv": 3.3376, "open_interest": 18.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0054, "theta": -0.0137, "rho": -0.0006, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-27T09:42:29", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SNDK261218C00120000", "bid": 760.3, "bid_size": 2.0, "ask": 773.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 853.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.1328, "theo": 767.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 702.05, "last_trade_time": "2026-11-06T14:35:04", "percent_change": 0.0, "prev_day_close": 713.5}, {"option": "SNDK261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 2.0981, "open_interest": 160.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0058, "theta": -0.0145, "rho": -0.0007, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:25:55", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SNDK261218C00125000", "bid": 754.9, "bid_size": 1.0, "ask": 768.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": 0.1384, "theo": 762.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1766.0, "last_trade_time": "2026-09-23T09:30:53", "percent_change": 0.0, "prev_day_close": 708.049987792969}, {"option": "SNDK261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 65.0, "iv": 2.4698, "open_interest": 107.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0062, "theta": -0.0154, "rho": -0.0007, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:56:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDK261218C00130000", "bid": 749.8, "bid_size": 1.0, "ask": 763.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0066, "theta": 0.0, "rho": 0.144, "theo": 757.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 579.0, "last_trade_time": "2026-04-02T15:53:47", "percent_change": 0.0, "prev_day_close": 702.799987792969}, {"option": "SNDK261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.9362, "open_interest": 24.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0066, "theta": -0.0162, "rho": -0.0008, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T09:45:48", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNDK261218C00135000", "bid": 744.8, "bid_size": 1.0, "ask": 758.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0071, "theta": 0.0, "rho": 0.1496, "theo": 752.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1518.64, "last_trade_time": "2026-06-10T11:49:41", "percent_change": 0.0, "prev_day_close": 697.899993896484}, {"option": "SNDK261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 2.1062, "open_interest": 85.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0071, "theta": -0.0171, "rho": -0.0008, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:48:46", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SNDK261218C00140000", "bid": 739.9, "bid_size": 1.0, "ask": 753.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.1552, "theo": 747.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1038.4, "last_trade_time": "2026-07-28T09:31:40", "percent_change": 0.0, "prev_day_close": 692.899993896484}, {"option": "SNDK261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 2.8118, "open_interest": 41.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0076, "theta": -0.018, "rho": -0.0009, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-19T10:25:23", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNDK261218C00145000", "bid": 735.7, "bid_size": 2.0, "ask": 748.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0081, "theta": 0.0, "rho": 0.1608, "theo": 742.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-01-06T09:30:28", "percent_change": 0.0, "prev_day_close": 687.949981689453}, {"option": "SNDK261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.9378, "open_interest": 46.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0081, "theta": -0.019, "rho": -0.0009, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-06T14:59:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SNDK261218C00150000", "bid": 730.1, "bid_size": 1.0, "ask": 743.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.1663, "theo": 737.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 734.0, "last_trade_time": "2026-11-06T09:31:44", "percent_change": 0.0, "prev_day_close": 683.100006103516}, {"option": "SNDK261218P00150000", "bid": 0.05, "bid_size": 2.0, "ask": 0.85, "ask_size": 5.0, "iv": 2.1658, "open_interest": 1388.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0086, "theta": -0.02, "rho": -0.001, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:55:50", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SNDK261218C00155000", "bid": 725.8, "bid_size": 1.0, "ask": 738.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0092, "theta": 0.0, "rho": 0.1719, "theo": 732.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1557.89, "last_trade_time": "2026-09-29T13:22:03", "percent_change": 0.0, "prev_day_close": 677.850006103516}, {"option": "SNDK261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.9961, "open_interest": 202.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0092, "theta": -0.021, "rho": -0.0011, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:37:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK261218C00160000", "bid": 720.0, "bid_size": 1.0, "ask": 733.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0098, "theta": 0.0, "rho": 0.1774, "theo": 727.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 936.58, "last_trade_time": "2026-11-04T09:50:42", "percent_change": 0.0, "prev_day_close": 673.699981689453}, {"option": "SNDK261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 2.1127, "open_interest": 152.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0098, "theta": -0.0221, "rho": -0.0011, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T11:38:26", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNDK261218C00165000", "bid": 715.8, "bid_size": 1.0, "ask": 728.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0104, "theta": 0.0, "rho": 0.1829, "theo": 722.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1044.9, "last_trade_time": "2026-08-06T09:36:35", "percent_change": 0.0, "prev_day_close": 668.199981689453}, {"option": "SNDK261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 8.0, "iv": 2.7379, "open_interest": 45.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0104, "theta": -0.0232, "rho": -0.0012, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T13:06:28", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SNDK261218C00170000", "bid": 710.1, "bid_size": 1.0, "ask": 723.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.011, "theta": 0.0, "rho": 0.1884, "theo": 717.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1816.2, "last_trade_time": "2026-06-17T10:27:22", "percent_change": 0.0, "prev_day_close": 663.400024414062}, {"option": "SNDK261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0386, "open_interest": 18.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.011, "theta": -0.0244, "rho": -0.0013, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-20T11:28:46", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNDK261218C00175000", "bid": 705.2, "bid_size": 2.0, "ask": 718.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0117, "theta": 0.0, "rho": 0.194, "theo": 712.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 688.4, "last_trade_time": "2026-11-05T11:14:11", "percent_change": 0.0, "prev_day_close": 658.450012207031}, {"option": "SNDK261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.894, "open_interest": 229.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0117, "theta": -0.0256, "rho": -0.0014, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:21:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SNDK261218C00180000", "bid": 700.2, "bid_size": 1.0, "ask": 713.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0124, "theta": 0.0, "rho": 0.1994, "theo": 707.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2022.0, "last_trade_time": "2026-06-25T09:47:20", "percent_change": 0.0, "prev_day_close": 653.399993896484}, {"option": "SNDK261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.4376, "open_interest": 51.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0124, "theta": -0.0269, "rho": -0.0015, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:07:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDK261218C00185000", "bid": 695.2, "bid_size": 1.0, "ask": 708.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0132, "theta": 0.0, "rho": 0.2049, "theo": 702.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 648.4, "last_trade_time": "2026-11-05T10:58:45", "percent_change": 0.0, "prev_day_close": 648.849975585938}, {"option": "SNDK261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 7.0, "iv": 2.5534, "open_interest": 124.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0132, "theta": -0.0282, "rho": -0.0016, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:08:10", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SNDK261218C00190000", "bid": 691.0, "bid_size": 2.0, "ask": 703.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.014, "theta": 0.0, "rho": 0.2104, "theo": 697.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 651.7, "last_trade_time": "2026-04-09T13:07:30", "percent_change": 0.0, "prev_day_close": 643.700012207031}, {"option": "SNDK261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.3564, "open_interest": 48.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.014, "theta": -0.0296, "rho": -0.0017, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T12:35:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDK261218C00195000", "bid": 686.1, "bid_size": 1.0, "ask": 698.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0148, "theta": 0.0, "rho": 0.2159, "theo": 692.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1215.0, "last_trade_time": "2026-05-05T12:19:25", "percent_change": 0.0, "prev_day_close": 638.649993896484}, {"option": "SNDK261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 59.0, "iv": 2.4693, "open_interest": 75.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0148, "theta": -0.0311, "rho": -0.0018, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T10:58:57", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SNDK261218C00200000", "bid": 680.0, "bid_size": 5.0, "ask": 693.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0157, "theta": 0.0, "rho": 0.2214, "theo": 687.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 947.57, "last_trade_time": "2026-11-02T09:30:25", "percent_change": 0.0, "prev_day_close": 634.25}, {"option": "SNDK261218P00200000", "bid": 0.15, "bid_size": 20.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.7251, "open_interest": 2562.0, "volume": 55.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0157, "theta": -0.0326, "rho": -0.0019, "theo": 0.2749, "change": -0.6, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:42:47", "percent_change": -80.0, "prev_day_close": 0.75}, {"option": "SNDK261218C00210000", "bid": 671.2, "bid_size": 2.0, "ask": 683.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0175, "theta": 0.0, "rho": 0.2323, "theo": 678.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 824.15, "last_trade_time": "2026-11-04T15:40:27", "percent_change": 0.0, "prev_day_close": 623.600006103516}, {"option": "SNDK261218P00210000", "bid": 0.1, "bid_size": 43.0, "ask": 0.6, "ask_size": 31.0, "iv": 1.7131, "open_interest": 2669.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0176, "theta": -0.0358, "rho": -0.0021, "theo": 0.3074, "change": -0.565, "open": 0.5, "high": 0.5, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T09:50:13", "percent_change": -64.5714, "prev_day_close": 0.875000029802322}, {"option": "SNDK261218C00220000", "bid": 661.3, "bid_size": 5.0, "ask": 673.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0196, "theta": 0.0, "rho": 0.2432, "theo": 668.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 950.0, "last_trade_time": "2026-10-30T12:15:39", "percent_change": 0.0, "prev_day_close": 614.050018310547}, {"option": "SNDK261218P00220000", "bid": 0.1, "bid_size": 1.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.6461, "open_interest": 146.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0196, "theta": -0.0392, "rho": -0.0024, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:46:53", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SNDK261218C00230000", "bid": 650.6, "bid_size": 1.0, "ask": 663.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0219, "theta": 0.0, "rho": 0.254, "theo": 658.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 614.81, "last_trade_time": "2026-11-06T11:52:52", "percent_change": 0.0, "prev_day_close": 604.149993896484}, {"option": "SNDK261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 69.0, "iv": 1.5952, "open_interest": 100.0, "volume": 2.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0219, "theta": -0.043, "rho": -0.0027, "theo": 0.3832, "change": -0.7, "open": 0.42, "high": 0.42, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:43:19", "percent_change": -63.6364, "prev_day_close": 1.10000002384186}, {"option": "SNDK261218C00240000", "bid": 640.7, "bid_size": 1.0, "ask": 653.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0244, "theta": 0.0, "rho": 0.2649, "theo": 648.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 850.0, "last_trade_time": "2026-11-02T15:29:53", "percent_change": 0.0, "prev_day_close": 594.799987792969}, {"option": "SNDK261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 45.0, "iv": 1.6811, "open_interest": 42.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0244, "theta": -0.0471, "rho": -0.003, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T15:31:06", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "SNDK261218C00250000", "bid": 630.8, "bid_size": 1.0, "ask": 643.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0271, "theta": 0.0, "rho": 0.2756, "theo": 638.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1066.37, "last_trade_time": "2026-10-16T15:13:37", "percent_change": 0.0, "prev_day_close": 584.350006103516}, {"option": "SNDK261218P00250000", "bid": 0.05, "bid_size": 26.0, "ask": 1.3, "ask_size": 65.0, "iv": 1.6379, "open_interest": 372.0, "volume": 9.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0271, "theta": -0.0514, "rho": -0.0034, "theo": 0.4759, "change": -0.595, "open": 0.63, "high": 0.69, "low": 0.63, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T09:53:05", "percent_change": -46.6667, "prev_day_close": 1.27499997615814}, {"option": "SNDK261218C00260000", "bid": 621.7, "bid_size": 5.0, "ask": 634.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.03, "theta": 0.0, "rho": 0.2864, "theo": 628.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 582.9, "last_trade_time": "2026-11-05T10:47:14", "percent_change": 0.0, "prev_day_close": 575.149993896484}, {"option": "SNDK261218P00260000", "bid": 0.25, "bid_size": 40.0, "ask": 1.3, "ask_size": 112.0, "iv": 1.6094, "open_interest": 57.0, "volume": 3.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0301, "theta": -0.0561, "rho": -0.0038, "theo": 0.5292, "change": -1.55, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:37:40", "percent_change": -75.6098, "prev_day_close": 2.05000001192093}, {"option": "SNDK261218C00270000", "bid": 611.8, "bid_size": 5.0, "ask": 624.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 146.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0332, "theta": -0.0003, "rho": 0.2971, "theo": 618.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1180.61, "last_trade_time": "2026-10-13T15:14:04", "percent_change": 0.0, "prev_day_close": 565.549987792969}, {"option": "SNDK261218P00270000", "bid": 0.4, "bid_size": 4.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.4902, "open_interest": 108.0, "volume": 12.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0332, "theta": -0.0611, "rho": -0.0043, "theo": 0.5877, "change": -1.525, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:54:05", "percent_change": -71.7647, "prev_day_close": 2.125}, {"option": "SNDK261218C00280000", "bid": 601.1, "bid_size": 1.0, "ask": 614.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0, "vega": 0.0367, "theta": -0.0066, "rho": 0.3078, "theo": 608.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1929.38, "last_trade_time": "2026-06-26T09:59:06", "percent_change": 0.0, "prev_day_close": 555.25}, {"option": "SNDK261218P00280000", "bid": 0.3, "bid_size": 11.0, "ask": 1.2, "ask_size": 32.0, "iv": 1.5228, "open_interest": 78.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0368, "theta": -0.0664, "rho": -0.0048, "theo": 0.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:13:27", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "SNDK261218C00290000", "bid": 592.0, "bid_size": 2.0, "ask": 604.3, "ask_size": 1.0, "iv": 1.0221, "open_interest": 10.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0, "vega": 0.0405, "theta": -0.0133, "rho": 0.3183, "theo": 598.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1496.1, "last_trade_time": "2026-09-24T09:32:13", "percent_change": 0.0, "prev_day_close": 545.950012207031}, {"option": "SNDK261218P00290000", "bid": 0.6, "bid_size": 1.0, "ask": 1.7, "ask_size": 132.0, "iv": 1.551, "open_interest": 225.0, "volume": 26.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.0406, "theta": -0.0721, "rho": -0.0053, "theo": 0.7217, "change": -1.7, "open": 1.0, "high": 1.0, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:17:25", "percent_change": -70.8333, "prev_day_close": 2.39999997615814}, {"option": "SNDK261218C00300000", "bid": 582.1, "bid_size": 1.0, "ask": 594.4, "ask_size": 1.0, "iv": 1.1082, "open_interest": 85.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0, "vega": 0.0446, "theta": -0.0203, "rho": 0.3289, "theo": 588.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 528.0, "last_trade_time": "2026-11-06T13:30:50", "percent_change": 0.0, "prev_day_close": 535.949981689453}, {"option": "SNDK261218P00300000", "bid": 0.4, "bid_size": 47.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4306, "open_interest": 1085.0, "volume": 44.0, "delta": -0.0054, "gamma": 0.0, "vega": 0.0447, "theta": -0.0782, "rho": -0.0059, "theo": 0.7983, "change": -1.69, "open": 1.6, "high": 1.7, "low": 0.85, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T14:04:49", "percent_change": -66.2745, "prev_day_close": 2.54999995231628}, {"option": "SNDK261218C00310000", "bid": 572.2, "bid_size": 5.0, "ask": 584.5, "ask_size": 1.0, "iv": 1.1312, "open_interest": 146.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0, "vega": 0.049, "theta": -0.0278, "rho": 0.3394, "theo": 579.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1264.29, "last_trade_time": "2026-06-05T15:04:59", "percent_change": 0.0, "prev_day_close": 526.050018310547}, {"option": "SNDK261218P00310000", "bid": 0.4, "bid_size": 15.0, "ask": 1.55, "ask_size": 67.0, "iv": 1.4458, "open_interest": 135.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0, "vega": 0.0491, "theta": -0.0847, "rho": -0.0066, "theo": 0.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T11:51:10", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SNDK261218C00320000", "bid": 561.6, "bid_size": 1.0, "ask": 574.7, "ask_size": 1.0, "iv": 1.1926, "open_interest": 26.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0, "vega": 0.0537, "theta": -0.0356, "rho": 0.3498, "theo": 569.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1020.6, "last_trade_time": "2026-10-16T10:32:52", "percent_change": 0.0, "prev_day_close": 516.350006103516}, {"option": "SNDK261218P00320000", "bid": 0.9, "bid_size": 1.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.4347, "open_interest": 171.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0, "vega": 0.0538, "theta": -0.0916, "rho": -0.0073, "theo": 0.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T14:12:20", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SNDK261218C00330000", "bid": 551.4, "bid_size": 5.0, "ask": 564.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 412.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0, "vega": 0.0588, "theta": -0.0439, "rho": 0.3602, "theo": 559.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 888.0, "last_trade_time": "2026-10-30T09:33:34", "percent_change": 0.0, "prev_day_close": 507.100006103516}, {"option": "SNDK261218P00330000", "bid": 1.0, "bid_size": 10.0, "ask": 1.6, "ask_size": 75.0, "iv": 1.4059, "open_interest": 288.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0, "vega": 0.0589, "theta": -0.0988, "rho": -0.0081, "theo": 1.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-06T14:42:10", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SNDK261218C00340000", "bid": 542.7, "bid_size": 5.0, "ask": 555.0, "ask_size": 1.0, "iv": 1.1974, "open_interest": 12.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0644, "theta": -0.0526, "rho": 0.3704, "theo": 549.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 947.7, "last_trade_time": "2026-10-15T09:36:25", "percent_change": 0.0, "prev_day_close": 497.349990844727}, {"option": "SNDK261218P00340000", "bid": 1.1, "bid_size": 10.0, "ask": 1.75, "ask_size": 168.0, "iv": 1.3844, "open_interest": 297.0, "volume": 1.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0646, "theta": -0.1066, "rho": -0.0088, "theo": 1.1809, "change": -2.97, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -70.7143, "prev_day_close": 4.20000004768372}, {"option": "SNDK261218C00350000", "bid": 532.8, "bid_size": 6.0, "ask": 545.1, "ask_size": 1.0, "iv": 1.1774, "open_interest": 16.0, "volume": 2.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.0704, "theta": -0.0618, "rho": 0.3806, "theo": 539.7365, "change": 3.85, "open": 491.4, "high": 491.4, "low": 491.4, "tick": "down", "last_trade_price": 491.4, "last_trade_time": "2026-11-09T09:31:08", "percent_change": 0.789662, "prev_day_close": 487.550003051758}, {"option": "SNDK261218P00350000", "bid": 0.7, "bid_size": 88.0, "ask": 1.75, "ask_size": 75.0, "iv": 1.317, "open_interest": 467.0, "volume": 14.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.0705, "theta": -0.1149, "rho": -0.0098, "theo": 1.2995, "change": -3.15, "open": 1.35, "high": 1.35, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:58:52", "percent_change": -72.4138, "prev_day_close": 4.35000014305115}, {"option": "SNDK261218C00360000", "bid": 523.0, "bid_size": 5.0, "ask": 535.3, "ask_size": 1.0, "iv": 1.1802, "open_interest": 17.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0001, "vega": 0.0768, "theta": -0.0716, "rho": 0.3907, "theo": 529.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1128.3, "last_trade_time": "2026-10-13T15:56:46", "percent_change": 0.0, "prev_day_close": 478.449996948242}, {"option": "SNDK261218P00360000", "bid": 0.75, "bid_size": 137.0, "ask": 1.95, "ask_size": 88.0, "iv": 1.2978, "open_interest": 166.0, "volume": 13.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.0769, "theta": -0.1237, "rho": -0.0108, "theo": 1.4292, "change": -3.0, "open": 2.55, "high": 2.55, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T10:58:42", "percent_change": -64.5161, "prev_day_close": 4.65000009536743}, {"option": "SNDK261218C00370000", "bid": 513.2, "bid_size": 5.0, "ask": 525.5, "ask_size": 1.0, "iv": 1.1768, "open_interest": 70.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0001, "vega": 0.0837, "theta": -0.0819, "rho": 0.4007, "theo": 520.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1020.0, "last_trade_time": "2026-08-12T10:54:37", "percent_change": 0.0, "prev_day_close": 469.050003051758}, {"option": "SNDK261218P00370000", "bid": 1.05, "bid_size": 157.0, "ask": 2.0, "ask_size": 46.0, "iv": 1.2839, "open_interest": 112.0, "volume": 10.0, "delta": -0.011, "gamma": 0.0001, "vega": 0.0838, "theta": -0.133, "rho": -0.012, "theo": 1.571, "change": -3.3, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:46:55", "percent_change": -66.0, "prev_day_close": 5.0}, {"option": "SNDK261218C00380000", "bid": 503.4, "bid_size": 5.0, "ask": 515.7, "ask_size": 1.0, "iv": 1.1694, "open_interest": 40.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0001, "vega": 0.091, "theta": -0.0927, "rho": 0.4106, "theo": 510.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 852.0, "last_trade_time": "2026-08-10T09:37:02", "percent_change": 0.0, "prev_day_close": 459.449996948242}, {"option": "SNDK261218P00380000", "bid": 1.2, "bid_size": 97.0, "ask": 2.4, "ask_size": 101.0, "iv": 1.2794, "open_interest": 65.0, "volume": 10.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.0911, "theta": -0.1429, "rho": -0.0132, "theo": 1.7261, "change": -4.05, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:49:33", "percent_change": -69.2308, "prev_day_close": 5.84999990463257}, {"option": "SNDK261218C00390000", "bid": 493.6, "bid_size": 5.0, "ask": 505.9, "ask_size": 1.0, "iv": 1.1591, "open_interest": 101.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0001, "vega": 0.099, "theta": -0.1043, "rho": 0.4204, "theo": 500.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.4, "last_trade_time": "2026-01-30T09:48:56", "percent_change": 0.0, "prev_day_close": 449.949996948242}, {"option": "SNDK261218P00390000", "bid": 1.2, "bid_size": 129.0, "ask": 2.55, "ask_size": 71.0, "iv": 1.2515, "open_interest": 76.0, "volume": 2.0, "delta": -0.0134, "gamma": 0.0001, "vega": 0.0993, "theta": -0.1535, "rho": -0.0144, "theo": 1.8963, "change": -3.82, "open": 2.1, "high": 2.13, "low": 2.1, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T11:36:06", "percent_change": -64.2017, "prev_day_close": 5.95000004768372}, {"option": "SNDK261218C00400000", "bid": 483.8, "bid_size": 5.0, "ask": 496.2, "ask_size": 1.0, "iv": 1.1529, "open_interest": 89.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0001, "vega": 0.1077, "theta": -0.1165, "rho": 0.43, "theo": 490.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.93, "last_trade_time": "2026-11-05T10:16:59", "percent_change": 0.0, "prev_day_close": 441.149993896484}, {"option": "SNDK261218P00400000", "bid": 1.45, "bid_size": 150.0, "ask": 2.55, "ask_size": 120.0, "iv": 1.2287, "open_interest": 538.0, "volume": 10.0, "delta": -0.0148, "gamma": 0.0001, "vega": 0.1079, "theta": -0.1648, "rho": -0.0158, "theo": 2.0832, "change": -4.4, "open": 4.7, "high": 4.7, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:51:46", "percent_change": -68.2171, "prev_day_close": 6.45000004768372}, {"option": "SNDK261218C00410000", "bid": 474.1, "bid_size": 5.0, "ask": 486.5, "ask_size": 1.0, "iv": 1.1494, "open_interest": 26.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0001, "vega": 0.117, "theta": -0.1294, "rho": 0.4395, "theo": 481.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1313.91, "last_trade_time": "2026-10-02T15:45:59", "percent_change": 0.0, "prev_day_close": 431.050003051758}, {"option": "SNDK261218P00410000", "bid": 1.75, "bid_size": 74.0, "ask": 3.0, "ask_size": 78.0, "iv": 1.2277, "open_interest": 149.0, "volume": 2.0, "delta": -0.0162, "gamma": 0.0001, "vega": 0.1171, "theta": -0.1768, "rho": -0.0175, "theo": 2.2884, "change": -3.85, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:55:12", "percent_change": -54.6099, "prev_day_close": 7.04999995231628}, {"option": "SNDK261218C00420000", "bid": 464.4, "bid_size": 5.0, "ask": 476.8, "ask_size": 1.0, "iv": 1.1424, "open_interest": 109.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0001, "vega": 0.1269, "theta": -0.1432, "rho": 0.4488, "theo": 471.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 447.0, "last_trade_time": "2026-11-05T10:34:40", "percent_change": 0.0, "prev_day_close": 421.650009155273}, {"option": "SNDK261218P00420000", "bid": 2.15, "bid_size": 1.0, "ask": 3.0, "ask_size": 59.0, "iv": 1.2093, "open_interest": 307.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0001, "vega": 0.127, "theta": -0.1896, "rho": -0.0192, "theo": 2.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T13:45:16", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SNDK261218C00430000", "bid": 454.6, "bid_size": 2.0, "ask": 467.1, "ask_size": 1.0, "iv": 1.1284, "open_interest": 3.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0001, "vega": 0.1375, "theta": -0.1578, "rho": 0.458, "theo": 461.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 997.95, "last_trade_time": "2026-05-06T10:59:06", "percent_change": 0.0, "prev_day_close": 412.950012207031}, {"option": "SNDK261218P00430000", "bid": 2.4, "bid_size": 1.0, "ask": 3.6, "ask_size": 90.0, "iv": 1.2064, "open_interest": 228.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0001, "vega": 0.1376, "theta": -0.2032, "rho": -0.0212, "theo": 2.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T14:10:14", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SNDK261218C00440000", "bid": 445.0, "bid_size": 9.0, "ask": 456.9, "ask_size": 7.0, "iv": 1.1006, "open_interest": 37.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0001, "vega": 0.1489, "theta": -0.1732, "rho": 0.4669, "theo": 451.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 671.0, "last_trade_time": "2026-07-29T15:20:01", "percent_change": 0.0, "prev_day_close": 403.550003051758}, {"option": "SNDK261218P00440000", "bid": 2.7, "bid_size": 1.0, "ask": 3.6, "ask_size": 51.0, "iv": 1.1825, "open_interest": 269.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0001, "vega": 0.1494, "theta": -0.2178, "rho": -0.023, "theo": 3.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-11-06T13:59:04", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SNDK261218C00450000", "bid": 438.1, "bid_size": 9.0, "ask": 447.3, "ask_size": 7.0, "iv": 1.1865, "open_interest": 210.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0002, "vega": 0.1613, "theta": -0.1896, "rho": 0.4757, "theo": 442.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 398.5, "last_trade_time": "2026-11-05T10:44:11", "percent_change": 0.0, "prev_day_close": 394.599990844727}, {"option": "SNDK261218P00450000", "bid": 3.1, "bid_size": 1.0, "ask": 3.6, "ask_size": 6.0, "iv": 1.1554, "open_interest": 419.0, "volume": 38.0, "delta": -0.0237, "gamma": 0.0002, "vega": 0.1616, "theta": -0.2332, "rho": -0.0254, "theo": 3.3352, "change": -6.15, "open": 4.7, "high": 4.8, "low": 3.11, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:50:24", "percent_change": -65.4255, "prev_day_close": 9.40000009536743}, {"option": "SNDK261218C00460000", "bid": 425.7, "bid_size": 7.0, "ask": 438.1, "ask_size": 6.0, "iv": 1.1005, "open_interest": 15.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0002, "vega": 0.1745, "theta": -0.207, "rho": 0.4842, "theo": 432.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1427.49, "last_trade_time": "2026-07-09T10:05:30", "percent_change": 0.0, "prev_day_close": 384.700012207031}, {"option": "SNDK261218P00460000", "bid": 3.1, "bid_size": 158.0, "ask": 4.6, "ask_size": 126.0, "iv": 1.1579, "open_interest": 82.0, "volume": 1.0, "delta": -0.026, "gamma": 0.0002, "vega": 0.1747, "theta": -0.2496, "rho": -0.028, "theo": 3.6658, "change": -6.75, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:11:54", "percent_change": -66.5025, "prev_day_close": 10.1500000953674}, {"option": "SNDK261218C00470000", "bid": 416.1, "bid_size": 7.0, "ask": 428.5, "ask_size": 6.0, "iv": 1.0906, "open_interest": 6.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0002, "vega": 0.1885, "theta": -0.2253, "rho": 0.4925, "theo": 423.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1269.06, "last_trade_time": "2026-09-04T15:55:00", "percent_change": 0.0, "prev_day_close": 375.600006103516}, {"option": "SNDK261218P00470000", "bid": 3.1, "bid_size": 153.0, "ask": 4.6, "ask_size": 116.0, "iv": 1.1247, "open_interest": 99.0, "volume": 3.0, "delta": -0.0285, "gamma": 0.0002, "vega": 0.1887, "theta": -0.2671, "rho": -0.0307, "theo": 4.0295, "change": -7.25, "open": 4.6, "high": 4.65, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:51:53", "percent_change": -64.4444, "prev_day_close": 11.25}, {"option": "SNDK261218C00480000", "bid": 406.6, "bid_size": 7.0, "ask": 419.0, "ask_size": 6.0, "iv": 1.0846, "open_interest": 10.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0002, "vega": 0.2033, "theta": -0.2447, "rho": 0.5005, "theo": 413.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 514.04, "last_trade_time": "2026-04-16T11:54:58", "percent_change": 0.0, "prev_day_close": 366.900009155273}, {"option": "SNDK261218P00480000", "bid": 3.1, "bid_size": 200.0, "ask": 5.4, "ask_size": 174.0, "iv": 1.1132, "open_interest": 84.0, "volume": 2.0, "delta": -0.0312, "gamma": 0.0002, "vega": 0.2036, "theta": -0.2856, "rho": -0.0336, "theo": 4.4293, "change": -7.75, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:06:09", "percent_change": -64.3154, "prev_day_close": 12.0500001907349}, {"option": "SNDK261218C00490000", "bid": 397.1, "bid_size": 7.0, "ask": 409.5, "ask_size": 6.0, "iv": 1.0763, "open_interest": 37.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0002, "vega": 0.2193, "theta": -0.2652, "rho": 0.5082, "theo": 404.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.1, "last_trade_time": "2026-11-05T13:42:43", "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "SNDK261218P00490000", "bid": 3.5, "bid_size": 53.0, "ask": 5.4, "ask_size": 21.0, "iv": 1.0907, "open_interest": 111.0, "volume": 2.0, "delta": -0.0342, "gamma": 0.0002, "vega": 0.2199, "theta": -0.3051, "rho": -0.0365, "theo": 4.8696, "change": -6.13, "open": 7.62, "high": 7.62, "low": 7.47, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-11-09T09:53:36", "percent_change": -45.0735, "prev_day_close": 13.6000003814697}, {"option": "SNDK261218C00500000", "bid": 387.7, "bid_size": 74.0, "ask": 399.9, "ask_size": 16.0, "iv": 1.0662, "open_interest": 51.0, "volume": 1.0, "delta": 0.9625, "gamma": 0.0002, "vega": 0.2364, "theta": -0.2868, "rho": 0.5156, "theo": 394.5416, "change": 46.05, "open": 395.0, "high": 395.0, "low": 395.0, "tick": "up", "last_trade_price": 395.0, "last_trade_time": "2026-11-09T14:01:06", "percent_change": 13.1967, "prev_day_close": 348.949996948242}, {"option": "SNDK261218P00500000", "bid": 4.0, "bid_size": 138.0, "ask": 6.9, "ask_size": 152.0, "iv": 1.1033, "open_interest": 1285.0, "volume": 80.0, "delta": -0.0375, "gamma": 0.0003, "vega": 0.2367, "theta": -0.3258, "rho": -0.0401, "theo": 5.353, "change": -9.08, "open": 11.0, "high": 11.0, "low": 5.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-11-09T15:29:26", "percent_change": -63.9437, "prev_day_close": 14.2000002861023}, {"option": "SNDK261218C00510000", "bid": 378.3, "bid_size": 7.0, "ask": 390.6, "ask_size": 6.0, "iv": 1.0609, "open_interest": 6.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0003, "vega": 0.2544, "theta": -0.3095, "rho": 0.5227, "theo": 385.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 343.2, "last_trade_time": "2026-11-06T12:30:26", "percent_change": 0.0, "prev_day_close": 340.550003051758}, {"option": "SNDK261218P00510000", "bid": 4.8, "bid_size": 134.0, "ask": 6.9, "ask_size": 135.0, "iv": 1.0872, "open_interest": 192.0, "volume": 24.0, "delta": -0.041, "gamma": 0.0003, "vega": 0.2546, "theta": -0.3476, "rho": -0.0441, "theo": 5.8831, "change": -9.4, "open": 8.7, "high": 8.7, "low": 5.77, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T15:56:40", "percent_change": -61.2378, "prev_day_close": 15.3500003814697}, {"option": "SNDK261218C00520000", "bid": 368.9, "bid_size": 45.0, "ask": 381.3, "ask_size": 44.0, "iv": 1.0534, "open_interest": 104.0, "volume": 1.0, "delta": 0.9552, "gamma": 0.0003, "vega": 0.2732, "theta": -0.3333, "rho": 0.5295, "theo": 375.7524, "change": 57.95, "open": 389.1, "high": 389.1, "low": 389.1, "tick": "down", "last_trade_price": 389.1, "last_trade_time": "2026-11-09T12:09:07", "percent_change": 17.4996, "prev_day_close": 331.149993896484}, {"option": "SNDK261218P00520000", "bid": 4.8, "bid_size": 109.0, "ask": 8.4, "ask_size": 104.0, "iv": 1.0832, "open_interest": 126.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0003, "vega": 0.2734, "theta": -0.3705, "rho": -0.0482, "theo": 6.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T10:34:33", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SNDK261218C00530000", "bid": 359.5, "bid_size": 7.0, "ask": 372.0, "ask_size": 6.0, "iv": 1.0441, "open_interest": 49.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0003, "vega": 0.2931, "theta": -0.3582, "rho": 0.536, "theo": 366.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 673.72, "last_trade_time": "2026-10-30T10:55:19", "percent_change": 0.0, "prev_day_close": 322.449996948242}, {"option": "SNDK261218P00530000", "bid": 5.6, "bid_size": 159.0, "ask": 8.7, "ask_size": 173.0, "iv": 1.0701, "open_interest": 88.0, "volume": 20.0, "delta": -0.0489, "gamma": 0.0003, "vega": 0.2942, "theta": -0.3945, "rho": -0.052, "theo": 7.0999, "change": -10.27, "open": 6.9, "high": 7.2, "low": 6.9, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-11-09T12:45:13", "percent_change": -58.8539, "prev_day_close": 17.4500002861023}, {"option": "SNDK261218C00540000", "bid": 350.3, "bid_size": 34.0, "ask": 362.7, "ask_size": 7.0, "iv": 1.0367, "open_interest": 68.0, "volume": 5.0, "delta": 0.9467, "gamma": 0.0004, "vega": 0.3143, "theta": -0.3843, "rho": 0.5419, "theo": 357.1811, "change": 57.0, "open": 370.7, "high": 370.7, "low": 370.7, "tick": "up", "last_trade_price": 370.7, "last_trade_time": "2026-11-09T12:09:08", "percent_change": 18.1702, "prev_day_close": 313.700012207031}, {"option": "SNDK261218P00540000", "bid": 5.7, "bid_size": 161.0, "ask": 9.5, "ask_size": 199.0, "iv": 1.0527, "open_interest": 278.0, "volume": 59.0, "delta": -0.0533, "gamma": 0.0004, "vega": 0.3148, "theta": -0.4197, "rho": -0.057, "theo": 7.7958, "change": -11.65, "open": 10.56, "high": 11.0, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:22:12", "percent_change": -60.8355, "prev_day_close": 19.1500005722046}, {"option": "SNDK261218C00550000", "bid": 341.1, "bid_size": 7.0, "ask": 353.6, "ask_size": 6.0, "iv": 1.0306, "open_interest": 69.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0004, "vega": 0.3365, "theta": -0.4114, "rho": 0.5474, "theo": 347.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1113.9, "last_trade_time": "2026-10-08T09:37:25", "percent_change": 0.0, "prev_day_close": 305.25}, {"option": "SNDK261218P00550000", "bid": 7.3, "bid_size": 108.0, "ask": 9.5, "ask_size": 93.0, "iv": 1.0455, "open_interest": 382.0, "volume": 5.0, "delta": -0.0581, "gamma": 0.0004, "vega": 0.3368, "theta": -0.4459, "rho": -0.0624, "theo": 8.5544, "change": -11.84, "open": 15.0, "high": 15.0, "low": 8.66, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-11-09T14:59:17", "percent_change": -57.7561, "prev_day_close": 20.5}, {"option": "SNDK261218C00560000", "bid": 332.0, "bid_size": 7.0, "ask": 344.5, "ask_size": 6.0, "iv": 1.024, "open_interest": 18.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0004, "vega": 0.3594, "theta": -0.4395, "rho": 0.5526, "theo": 338.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.0, "last_trade_time": "2026-11-05T10:53:27", "percent_change": 0.0, "prev_day_close": 296.900009155273}, {"option": "SNDK261218P00560000", "bid": 7.3, "bid_size": 246.0, "ask": 12.4, "ask_size": 245.0, "iv": 1.0546, "open_interest": 71.0, "volume": 1.0, "delta": -0.0632, "gamma": 0.0004, "vega": 0.3599, "theta": -0.4732, "rho": -0.0679, "theo": 9.3807, "change": -12.14, "open": 9.76, "high": 9.76, "low": 9.76, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-11-09T13:12:00", "percent_change": -55.4338, "prev_day_close": 21.8999996185303}, {"option": "SNDK261218C00570000", "bid": 322.9, "bid_size": 7.0, "ask": 335.5, "ask_size": 6.0, "iv": 1.0171, "open_interest": 54.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0004, "vega": 0.3832, "theta": -0.4687, "rho": 0.5574, "theo": 329.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 752.14, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 288.149993896484}, {"option": "SNDK261218P00570000", "bid": 7.3, "bid_size": 201.0, "ask": 12.7, "ask_size": 169.0, "iv": 1.026, "open_interest": 98.0, "volume": 9.0, "delta": -0.0687, "gamma": 0.0004, "vega": 0.3846, "theta": -0.5014, "rho": -0.0736, "theo": 10.2788, "change": -13.4, "open": 10.9, "high": 11.1, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:22:12", "percent_change": -57.265, "prev_day_close": 23.4000005722046}, {"option": "SNDK261218C00580000", "bid": 314.0, "bid_size": 7.0, "ask": 326.1, "ask_size": 6.0, "iv": 1.0059, "open_interest": 63.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0005, "vega": 0.4082, "theta": -0.4987, "rho": 0.5617, "theo": 320.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 741.89, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "SNDK261218P00580000", "bid": 10.5, "bid_size": 90.0, "ask": 12.7, "ask_size": 120.0, "iv": 1.034, "open_interest": 230.0, "volume": 8.0, "delta": -0.0746, "gamma": 0.0005, "vega": 0.4091, "theta": -0.5307, "rho": -0.0795, "theo": 11.2561, "change": -12.29, "open": 11.2, "high": 12.41, "low": 10.67, "tick": "up", "last_trade_price": 12.41, "last_trade_time": "2026-11-09T15:53:07", "percent_change": -49.7571, "prev_day_close": 24.6999998092651}, {"option": "SNDK261218C00590000", "bid": 305.1, "bid_size": 11.0, "ask": 316.5, "ask_size": 7.0, "iv": 0.9911, "open_interest": 75.0, "volume": 5.0, "delta": 0.9192, "gamma": 0.0005, "vega": 0.4343, "theta": -0.5296, "rho": 0.5654, "theo": 311.9404, "change": 48.36, "open": 311.75, "high": 320.31, "low": 311.75, "tick": "up", "last_trade_price": 320.31, "last_trade_time": "2026-11-09T11:05:47", "percent_change": 17.7827, "prev_day_close": 271.949996948242}, {"option": "SNDK261218P00590000", "bid": 10.9, "bid_size": 113.0, "ask": 14.8, "ask_size": 120.0, "iv": 1.0304, "open_interest": 225.0, "volume": 5.0, "delta": -0.0809, "gamma": 0.0005, "vega": 0.4348, "theta": -0.5607, "rho": -0.0867, "theo": 12.3134, "change": -13.9, "open": 11.9, "high": 12.75, "low": 11.9, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T14:57:28", "percent_change": -52.1576, "prev_day_close": 26.6499996185303}, {"option": "SNDK261218C00600000", "bid": 296.3, "bid_size": 97.0, "ask": 308.5, "ask_size": 50.0, "iv": 0.9948, "open_interest": 139.0, "volume": 12.0, "delta": 0.9126, "gamma": 0.0005, "vega": 0.4608, "theta": -0.5613, "rho": 0.5686, "theo": 303.1323, "change": 44.8, "open": 302.77, "high": 309.0, "low": 299.5, "tick": "up", "last_trade_price": 309.0, "last_trade_time": "2026-11-09T15:23:22", "percent_change": 16.9568, "prev_day_close": 264.200012207031}, {"option": "SNDK261218P00600000", "bid": 12.6, "bid_size": 116.0, "ask": 14.8, "ask_size": 149.0, "iv": 1.0163, "open_interest": 2797.0, "volume": 411.0, "delta": -0.0875, "gamma": 0.0005, "vega": 0.4616, "theta": -0.5916, "rho": -0.0938, "theo": 13.4564, "change": -12.85, "open": 22.41, "high": 22.41, "low": 12.4, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T15:53:07", "percent_change": -46.3063, "prev_day_close": 27.75}, {"option": "SNDK261218C00610000", "bid": 286.6, "bid_size": 29.0, "ask": 299.8, "ask_size": 16.0, "iv": 0.9786, "open_interest": 381.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0006, "vega": 0.4879, "theta": -0.5938, "rho": 0.5715, "theo": 294.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 699.55, "last_trade_time": "2026-08-10T10:11:43", "percent_change": 0.0, "prev_day_close": 256.249992370605}, {"option": "SNDK261218P00610000", "bid": 14.1, "bid_size": 8.0, "ask": 19.1, "ask_size": 279.0, "iv": 1.0425, "open_interest": 162.0, "volume": 45.0, "delta": -0.0946, "gamma": 0.0006, "vega": 0.4886, "theta": -0.6231, "rho": -0.1016, "theo": 14.6898, "change": -15.92, "open": 18.4, "high": 18.6, "low": 14.33, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-11-09T15:43:11", "percent_change": -52.6281, "prev_day_close": 30.25}, {"option": "SNDK261218C00620000", "bid": 278.0, "bid_size": 48.0, "ask": 289.2, "ask_size": 6.0, "iv": 0.9536, "open_interest": 363.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0006, "vega": 0.5159, "theta": -0.6267, "rho": 0.5738, "theo": 285.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 575.1, "last_trade_time": "2026-10-30T11:29:35", "percent_change": 0.0, "prev_day_close": 248.299995422363}, {"option": "SNDK261218P00620000", "bid": 14.6, "bid_size": 157.0, "ask": 19.6, "ask_size": 175.0, "iv": 1.0183, "open_interest": 992.0, "volume": 24.0, "delta": -0.1021, "gamma": 0.0006, "vega": 0.5172, "theta": -0.6553, "rho": -0.1085, "theo": 16.0208, "change": -16.97, "open": 26.85, "high": 26.85, "low": 15.58, "tick": "down", "last_trade_price": 15.58, "last_trade_time": "2026-11-09T15:43:11", "percent_change": -52.1352, "prev_day_close": 32.5500011444092}, {"option": "SNDK261218C00630000", "bid": 269.4, "bid_size": 27.0, "ask": 283.2, "ask_size": 16.0, "iv": 0.9732, "open_interest": 110.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0006, "vega": 0.5448, "theta": -0.6602, "rho": 0.5754, "theo": 277.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 778.85, "last_trade_time": "2026-10-19T11:56:01", "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "SNDK261218P00630000", "bid": 16.4, "bid_size": 161.0, "ask": 19.6, "ask_size": 206.0, "iv": 1.0013, "open_interest": 125.0, "volume": 8.0, "delta": -0.11, "gamma": 0.0006, "vega": 0.5455, "theta": -0.6879, "rho": -0.1176, "theo": 17.4501, "change": -16.38, "open": 27.3, "high": 27.3, "low": 17.3, "tick": "up", "last_trade_price": 17.82, "last_trade_time": "2026-11-09T15:55:01", "percent_change": -47.8947, "prev_day_close": 34.1999988555908}, {"option": "SNDK261218C00640000", "bid": 260.9, "bid_size": 48.0, "ask": 274.9, "ask_size": 15.0, "iv": 0.9684, "open_interest": 101.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0007, "vega": 0.574, "theta": -0.694, "rho": 0.5766, "theo": 268.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.0, "last_trade_time": "2026-11-05T15:59:47", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "SNDK261218P00640000", "bid": 17.1, "bid_size": 138.0, "ask": 23.5, "ask_size": 162.0, "iv": 1.0079, "open_interest": 338.0, "volume": 38.0, "delta": -0.1183, "gamma": 0.0007, "vega": 0.5749, "theta": -0.7209, "rho": -0.1268, "theo": 18.9823, "change": -17.35, "open": 24.4, "high": 24.4, "low": 18.7, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-09T12:47:18", "percent_change": -47.5342, "prev_day_close": 36.5}, {"option": "SNDK261218C00650000", "bid": 256.5, "bid_size": 7.0, "ask": 266.5, "ask_size": 16.0, "iv": 0.9952, "open_interest": 46.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0007, "vega": 0.6031, "theta": -0.7281, "rho": 0.5773, "theo": 260.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.9, "last_trade_time": "2026-11-06T15:12:09", "percent_change": 0.0, "prev_day_close": 225.050003051758}, {"option": "SNDK261218P00650000", "bid": 17.8, "bid_size": 160.0, "ask": 23.5, "ask_size": 152.0, "iv": 0.9797, "open_interest": 324.0, "volume": 207.0, "delta": -0.1271, "gamma": 0.0007, "vega": 0.604, "theta": -0.7542, "rho": -0.1362, "theo": 20.6233, "change": -19.45, "open": 35.47, "high": 35.47, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T15:29:59", "percent_change": -49.9358, "prev_day_close": 38.9499988555908}, {"option": "SNDK261218C00660000", "bid": 248.6, "bid_size": 6.0, "ask": 258.4, "ask_size": 28.0, "iv": 0.992, "open_interest": 38.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0008, "vega": 0.6327, "theta": -0.7622, "rho": 0.5774, "theo": 252.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.9, "last_trade_time": "2026-11-06T10:07:02", "percent_change": 0.0, "prev_day_close": 217.599998474121}, {"option": "SNDK261218P00660000", "bid": 20.5, "bid_size": 116.0, "ask": 27.4, "ask_size": 193.0, "iv": 0.9982, "open_interest": 203.0, "volume": 84.0, "delta": -0.1363, "gamma": 0.0008, "vega": 0.6346, "theta": -0.7876, "rho": -0.1445, "theo": 22.3789, "change": -19.73, "open": 29.4, "high": 29.4, "low": 21.58, "tick": "no_change", "last_trade_price": 21.77, "last_trade_time": "2026-11-09T15:48:59", "percent_change": -47.5422, "prev_day_close": 41.5}, {"option": "SNDK261218C00670000", "bid": 240.5, "bid_size": 6.0, "ask": 250.3, "ask_size": 9.0, "iv": 0.9855, "open_interest": 31.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0008, "vega": 0.663, "theta": -0.7964, "rho": 0.5769, "theo": 244.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.01, "last_trade_time": "2026-11-06T10:07:03", "percent_change": 0.0, "prev_day_close": 210.449996948242}, {"option": "SNDK261218P00670000", "bid": 22.3, "bid_size": 162.0, "ask": 27.4, "ask_size": 185.0, "iv": 0.9772, "open_interest": 213.0, "volume": 57.0, "delta": -0.1459, "gamma": 0.0008, "vega": 0.664, "theta": -0.8209, "rho": -0.1555, "theo": 24.2503, "change": -21.04, "open": 31.1, "high": 31.1, "low": 23.33, "tick": "no_change", "last_trade_price": 23.56, "last_trade_time": "2026-11-09T15:48:59", "percent_change": -47.1749, "prev_day_close": 44.6000003814697}, {"option": "SNDK261218C00680000", "bid": 229.2, "bid_size": 61.0, "ask": 241.6, "ask_size": 37.0, "iv": 0.95, "open_interest": 93.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0008, "vega": 0.6932, "theta": -0.8303, "rho": 0.5758, "theo": 236.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 223.0, "last_trade_time": "2026-11-05T10:24:02", "percent_change": 0.0, "prev_day_close": 202.650001525879}, {"option": "SNDK261218P00680000", "bid": 24.7, "bid_size": 152.0, "ask": 29.5, "ask_size": 161.0, "iv": 0.9752, "open_interest": 161.0, "volume": 22.0, "delta": -0.1559, "gamma": 0.0008, "vega": 0.6938, "theta": -0.854, "rho": -0.1671, "theo": 26.2399, "change": -19.45, "open": 32.0, "high": 32.2, "low": 27.5, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-11-09T11:43:51", "percent_change": -41.339, "prev_day_close": 47.0499992370606}, {"option": "SNDK261218C00690000", "bid": 220.4, "bid_size": 52.0, "ask": 233.6, "ask_size": 28.0, "iv": 0.9376, "open_interest": 268.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0009, "vega": 0.7229, "theta": -0.8639, "rho": 0.5743, "theo": 228.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.4, "last_trade_time": "2026-11-05T10:16:07", "percent_change": 0.0, "prev_day_close": 196.550003051758}, {"option": "SNDK261218P00690000", "bid": 26.3, "bid_size": 214.0, "ask": 29.7, "ask_size": 23.0, "iv": 0.9528, "open_interest": 247.0, "volume": 22.0, "delta": -0.1663, "gamma": 0.0009, "vega": 0.7238, "theta": -0.8869, "rho": -0.1783, "theo": 28.354, "change": -21.95, "open": 38.57, "high": 38.65, "low": 27.8, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-11-09T12:55:52", "percent_change": -43.8561, "prev_day_close": 50.0499992370606}, {"option": "SNDK261218C00700000", "bid": 213.7, "bid_size": 81.0, "ask": 225.8, "ask_size": 38.0, "iv": 0.9396, "open_interest": 200.0, "volume": 2.0, "delta": 0.8233, "gamma": 0.0009, "vega": 0.7524, "theta": -0.8971, "rho": 0.5723, "theo": 220.7276, "change": 5.15, "open": 208.0, "high": 208.0, "low": 195.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-11-09T09:40:04", "percent_change": 2.71267, "prev_day_close": 189.849998474121}, {"option": "SNDK261218P00700000", "bid": 27.1, "bid_size": 186.0, "ask": 31.8, "ask_size": 7.0, "iv": 0.9374, "open_interest": 1802.0, "volume": 89.0, "delta": -0.1772, "gamma": 0.0009, "vega": 0.7549, "theta": -0.9193, "rho": -0.1873, "theo": 30.5967, "change": -22.5, "open": 44.9, "high": 44.9, "low": 28.78, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-11-09T15:58:16", "percent_change": -42.3729, "prev_day_close": 53.1000003814697}, {"option": "SNDK261218C00710000", "bid": 208.9, "bid_size": 30.0, "ask": 218.2, "ask_size": 46.0, "iv": 0.9531, "open_interest": 76.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.001, "vega": 0.782, "theta": -0.9297, "rho": 0.5695, "theo": 213.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.75, "last_trade_time": "2026-11-06T10:10:02", "percent_change": 0.0, "prev_day_close": 182.799995422363}, {"option": "SNDK261218P00710000", "bid": 31.9, "bid_size": 6.0, "ask": 35.5, "ask_size": 196.0, "iv": 0.9572, "open_interest": 363.0, "volume": 8.0, "delta": -0.1884, "gamma": 0.001, "vega": 0.7834, "theta": -0.9512, "rho": -0.2001, "theo": 32.9717, "change": -24.35, "open": 37.85, "high": 37.98, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-09T15:36:34", "percent_change": -43.2121, "prev_day_close": 56.3500003814697}, {"option": "SNDK261218C00720000", "bid": 201.6, "bid_size": 34.0, "ask": 208.7, "ask_size": 9.0, "iv": 0.9365, "open_interest": 77.0, "volume": 4.0, "delta": 0.8005, "gamma": 0.001, "vega": 0.8114, "theta": -0.9615, "rho": 0.5662, "theo": 205.6913, "change": 30.8, "open": 213.2, "high": 213.2, "low": 207.0, "tick": "no_change", "last_trade_price": 207.0, "last_trade_time": "2026-11-09T13:09:11", "percent_change": 17.4801, "prev_day_close": 176.199996948242}, {"option": "SNDK261218P00720000", "bid": 33.6, "bid_size": 23.0, "ask": 39.9, "ask_size": 83.0, "iv": 0.9588, "open_interest": 145.0, "volume": 9.0, "delta": -0.2, "gamma": 0.001, "vega": 0.8123, "theta": -0.9822, "rho": -0.2136, "theo": 35.4767, "change": -27.9, "open": 41.47, "high": 41.47, "low": 31.9, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-09T15:59:33", "percent_change": -46.6555, "prev_day_close": 59.7999992370606}, {"option": "SNDK261218C00730000", "bid": 190.4, "bid_size": 159.0, "ask": 202.9, "ask_size": 26.0, "iv": 0.9179, "open_interest": 43.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0011, "vega": 0.8398, "theta": -0.9925, "rho": 0.5625, "theo": 198.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.7, "last_trade_time": "2026-11-06T13:02:40", "percent_change": 0.0, "prev_day_close": 169.899993896484}, {"option": "SNDK261218P00730000", "bid": 36.2, "bid_size": 16.0, "ask": 44.5, "ask_size": 217.0, "iv": 0.965, "open_interest": 472.0, "volume": 28.0, "delta": -0.212, "gamma": 0.0011, "vega": 0.841, "theta": -1.0125, "rho": -0.2264, "theo": 38.1187, "change": -26.85, "open": 38.67, "high": 39.5, "low": 35.8, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-11-09T15:27:40", "percent_change": -42.8571, "prev_day_close": 62.6500015258789}, {"option": "SNDK261218C00740000", "bid": 183.2, "bid_size": 170.0, "ask": 196.2, "ask_size": 86.0, "iv": 0.9167, "open_interest": 53.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0011, "vega": 0.8674, "theta": -1.0225, "rho": 0.5584, "theo": 191.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.5, "last_trade_time": "2026-11-05T11:21:30", "percent_change": 0.0, "prev_day_close": 163.449996948242}, {"option": "SNDK261218P00740000", "bid": 36.7, "bid_size": 176.0, "ask": 45.7, "ask_size": 177.0, "iv": 0.9375, "open_interest": 124.0, "volume": 29.0, "delta": -0.2244, "gamma": 0.0011, "vega": 0.8702, "theta": -1.0417, "rho": -0.2381, "theo": 40.8992, "change": -26.51, "open": 51.7, "high": 51.7, "low": 41.15, "tick": "up", "last_trade_price": 41.39, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -39.0427, "prev_day_close": 67.8999996185303}, {"option": "SNDK261218C00750000", "bid": 180.0, "bid_size": 86.0, "ask": 189.0, "ask_size": 106.0, "iv": 0.9334, "open_interest": 193.0, "volume": 1.0, "delta": 0.7636, "gamma": 0.0011, "vega": 0.8946, "theta": -1.0513, "rho": 0.5536, "theo": 184.1634, "change": 26.4, "open": 184.0, "high": 184.0, "low": 184.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-11-09T15:59:05", "percent_change": 16.7513, "prev_day_close": 157.599998474121}, {"option": "SNDK261218P00750000", "bid": 39.9, "bid_size": 227.0, "ask": 46.9, "ask_size": 224.0, "iv": 0.9249, "open_interest": 383.0, "volume": 59.0, "delta": -0.2372, "gamma": 0.0011, "vega": 0.8963, "theta": -1.0698, "rho": -0.2508, "theo": 43.8281, "change": -26.6, "open": 62.0, "high": 62.0, "low": 41.69, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T15:54:54", "percent_change": -37.1508, "prev_day_close": 71.5999984741211}, {"option": "SNDK261218C00760000", "bid": 169.4, "bid_size": 82.0, "ask": 182.4, "ask_size": 102.0, "iv": 0.9104, "open_interest": 45.0, "volume": 3.0, "delta": 0.7506, "gamma": 0.0012, "vega": 0.9212, "theta": -1.0789, "rho": 0.5482, "theo": 177.2709, "change": 23.95, "open": 186.25, "high": 186.25, "low": 175.0, "tick": "down", "last_trade_price": 175.0, "last_trade_time": "2026-11-09T14:55:05", "percent_change": 15.8557, "prev_day_close": 151.050003051758}, {"option": "SNDK261218P00760000", "bid": 43.2, "bid_size": 148.0, "ask": 50.1, "ask_size": 154.0, "iv": 0.9227, "open_interest": 170.0, "volume": 58.0, "delta": -0.2502, "gamma": 0.0012, "vega": 0.9222, "theta": -1.0967, "rho": -0.266, "theo": 46.8952, "change": -27.45, "open": 51.0, "high": 52.0, "low": 46.5, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-09T13:21:32", "percent_change": -36.3817, "prev_day_close": 75.4500007629394}, {"option": "SNDK261218C00770000", "bid": 162.6, "bid_size": 92.0, "ask": 175.6, "ask_size": 66.0, "iv": 0.906, "open_interest": 27.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0012, "vega": 0.9466, "theta": -1.1051, "rho": 0.5424, "theo": 170.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.4, "last_trade_time": "2026-11-06T15:40:30", "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "SNDK261218P00770000", "bid": 45.4, "bid_size": 295.0, "ask": 51.9, "ask_size": 7.0, "iv": 0.902, "open_interest": 312.0, "volume": 18.0, "delta": -0.2636, "gamma": 0.0012, "vega": 0.9479, "theta": -1.1222, "rho": -0.2798, "theo": 50.1077, "change": -30.55, "open": 58.7, "high": 58.7, "low": 48.2, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-11-09T15:38:47", "percent_change": -38.5003, "prev_day_close": 79.3500022888184}, {"option": "SNDK261218C00780000", "bid": 156.1, "bid_size": 127.0, "ask": 169.1, "ask_size": 69.0, "iv": 0.9032, "open_interest": 59.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0012, "vega": 0.9706, "theta": -1.1298, "rho": 0.5363, "theo": 163.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.4, "last_trade_time": "2026-11-06T15:39:15", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "SNDK261218P00780000", "bid": 48.8, "bid_size": 155.0, "ask": 60.1, "ask_size": 146.0, "iv": 0.927, "open_interest": 205.0, "volume": 3.0, "delta": -0.2773, "gamma": 0.0013, "vega": 0.9721, "theta": -1.1462, "rho": -0.2928, "theo": 53.4691, "change": -31.19, "open": 68.17, "high": 68.17, "low": 52.26, "tick": "down", "last_trade_price": 52.26, "last_trade_time": "2026-11-09T14:40:47", "percent_change": -37.3757, "prev_day_close": 83.4500007629394}, {"option": "SNDK261218C00790000", "bid": 149.6, "bid_size": 113.0, "ask": 159.8, "ask_size": 7.0, "iv": 0.8848, "open_interest": 37.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0013, "vega": 0.9936, "theta": -1.153, "rho": 0.5298, "theo": 157.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.2, "last_trade_time": "2026-11-06T15:32:43", "percent_change": 0.0, "prev_day_close": 133.200004577637}, {"option": "SNDK261218P00790000", "bid": 52.4, "bid_size": 190.0, "ask": 61.7, "ask_size": 187.0, "iv": 0.9135, "open_interest": 166.0, "volume": 5.0, "delta": -0.2913, "gamma": 0.0013, "vega": 0.9955, "theta": -1.1687, "rho": -0.3061, "theo": 56.9877, "change": -30.35, "open": 63.74, "high": 63.74, "low": 56.9, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-11-09T13:49:45", "percent_change": -34.7851, "prev_day_close": 87.25}, {"option": "SNDK261218C00800000", "bid": 146.0, "bid_size": 175.0, "ask": 153.6, "ask_size": 7.0, "iv": 0.8952, "open_interest": 90.0, "volume": 12.0, "delta": 0.6955, "gamma": 0.0013, "vega": 1.0156, "theta": -1.1745, "rho": 0.5225, "theo": 151.1786, "change": 21.5, "open": 139.0, "high": 158.0, "low": 139.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-11-09T13:18:11", "percent_change": 16.7315, "prev_day_close": 128.5}, {"option": "SNDK261218P00800000", "bid": 57.8, "bid_size": 221.0, "ask": 61.9, "ask_size": 44.0, "iv": 0.9009, "open_interest": 1051.0, "volume": 136.0, "delta": -0.3056, "gamma": 0.0013, "vega": 1.0168, "theta": -1.1895, "rho": -0.3224, "theo": 60.6541, "change": -30.87, "open": 78.5, "high": 81.6, "low": 57.05, "tick": "no_change", "last_trade_price": 60.08, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -33.9417, "prev_day_close": 90.9499969482422}, {"option": "SNDK261218C00810000", "bid": 137.3, "bid_size": 135.0, "ask": 150.1, "ask_size": 86.0, "iv": 0.892, "open_interest": 23.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0014, "vega": 1.0362, "theta": -1.1943, "rho": 0.5148, "theo": 145.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.9, "last_trade_time": "2026-11-06T15:39:19", "percent_change": 0.0, "prev_day_close": 122.899997711182}, {"option": "SNDK261218P00810000", "bid": 60.8, "bid_size": 240.0, "ask": 71.2, "ask_size": 237.0, "iv": 0.9196, "open_interest": 285.0, "volume": 29.0, "delta": -0.3201, "gamma": 0.0014, "vega": 1.0372, "theta": -1.2086, "rho": -0.3386, "theo": 64.4712, "change": -31.4, "open": 83.0, "high": 83.0, "low": 61.86, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-09T13:00:32", "percent_change": -32.914, "prev_day_close": 95.3999977111816}, {"option": "SNDK261218C00820000", "bid": 131.4, "bid_size": 178.0, "ask": 141.6, "ask_size": 6.0, "iv": 0.8769, "open_interest": 60.0, "volume": 3.0, "delta": 0.6664, "gamma": 0.0014, "vega": 1.0553, "theta": -1.2122, "rho": 0.507, "theo": 139.0472, "change": 23.81, "open": 137.7, "high": 142.21, "low": 137.7, "tick": "up", "last_trade_price": 142.21, "last_trade_time": "2026-11-09T15:41:54", "percent_change": 20.1098, "prev_day_close": 118.399997711182}, {"option": "SNDK261218P00820000", "bid": 64.2, "bid_size": 220.0, "ask": 71.7, "ask_size": 205.0, "iv": 0.8963, "open_interest": 235.0, "volume": 27.0, "delta": -0.3348, "gamma": 0.0014, "vega": 1.0563, "theta": -1.2259, "rho": -0.3546, "theo": 68.446, "change": -32.02, "open": 87.0, "high": 87.0, "low": 66.68, "tick": "down", "last_trade_price": 69.33, "last_trade_time": "2026-11-09T14:55:17", "percent_change": -31.5935, "prev_day_close": 101.350002288818}, {"option": "SNDK261218C00830000", "bid": 125.7, "bid_size": 105.0, "ask": 137.3, "ask_size": 99.0, "iv": 0.8813, "open_interest": 77.0, "volume": 20.0, "delta": 0.6516, "gamma": 0.0014, "vega": 1.0727, "theta": -1.2283, "rho": 0.4988, "theo": 133.214, "change": 22.07, "open": 120.0, "high": 135.27, "low": 120.0, "tick": "up", "last_trade_price": 135.27, "last_trade_time": "2026-11-09T10:55:46", "percent_change": 19.4965, "prev_day_close": 113.199996948242}, {"option": "SNDK261218P00830000", "bid": 68.5, "bid_size": 136.0, "ask": 75.2, "ask_size": 114.0, "iv": 0.8844, "open_interest": 221.0, "volume": 21.0, "delta": -0.3497, "gamma": 0.0014, "vega": 1.0745, "theta": -1.2414, "rho": -0.3643, "theo": 72.5816, "change": -36.15, "open": 91.6, "high": 91.6, "low": 69.8, "tick": "down", "last_trade_price": 69.8, "last_trade_time": "2026-11-09T15:25:06", "percent_change": -34.1199, "prev_day_close": 105.949996948242}, {"option": "SNDK261218C00840000", "bid": 120.0, "bid_size": 245.0, "ask": 133.0, "ask_size": 80.0, "iv": 0.8688, "open_interest": 339.0, "volume": 44.0, "delta": 0.6366, "gamma": 0.0014, "vega": 1.0888, "theta": -1.2426, "rho": 0.4902, "theo": 127.5375, "change": 29.45, "open": 112.0, "high": 138.3, "low": 112.0, "tick": "up", "last_trade_price": 138.3, "last_trade_time": "2026-11-09T12:21:59", "percent_change": 27.0556, "prev_day_close": 108.850002288818}, {"option": "SNDK261218P00840000", "bid": 74.4, "bid_size": 30.0, "ask": 81.6, "ask_size": 260.0, "iv": 0.9038, "open_interest": 168.0, "volume": 32.0, "delta": -0.3648, "gamma": 0.0014, "vega": 1.0899, "theta": -1.2549, "rho": -0.3812, "theo": 76.8782, "change": -31.6, "open": 96.0, "high": 96.2, "low": 77.17, "tick": "up", "last_trade_price": 79.15, "last_trade_time": "2026-11-09T13:33:00", "percent_change": -28.5327, "prev_day_close": 110.75}, {"option": "SNDK261218C00850000", "bid": 116.8, "bid_size": 127.0, "ask": 125.0, "ask_size": 45.0, "iv": 0.8965, "open_interest": 365.0, "volume": 21.0, "delta": 0.6214, "gamma": 0.0015, "vega": 1.1034, "theta": -1.2548, "rho": 0.481, "theo": 122.0216, "change": 16.97, "open": 110.6, "high": 130.73, "low": 110.6, "tick": "down", "last_trade_price": 119.47, "last_trade_time": "2026-11-09T13:22:19", "percent_change": 16.5561, "prev_day_close": 102.5}, {"option": "SNDK261218P00850000", "bid": 79.1, "bid_size": 33.0, "ask": 88.9, "ask_size": 150.0, "iv": 0.9141, "open_interest": 301.0, "volume": 49.0, "delta": -0.3801, "gamma": 0.0015, "vega": 1.1041, "theta": -1.2665, "rho": -0.3977, "theo": 81.3281, "change": -34.3, "open": 101.0, "high": 101.2, "low": 79.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-11-09T14:01:14", "percent_change": -29.62, "prev_day_close": 115.799999237061}, {"option": "SNDK261218C00860000", "bid": 109.2, "bid_size": 151.0, "ask": 118.8, "ask_size": 10.0, "iv": 0.863, "open_interest": 451.0, "volume": 12.0, "delta": 0.6061, "gamma": 0.0015, "vega": 1.1162, "theta": -1.2651, "rho": 0.4716, "theo": 116.6677, "change": 14.7, "open": 121.7, "high": 124.3, "low": 114.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-11-09T15:55:21", "percent_change": 14.8036, "prev_day_close": 99.2999992370606}, {"option": "SNDK261218P00860000", "bid": 83.3, "bid_size": 72.0, "ask": 87.5, "ask_size": 10.0, "iv": 0.8816, "open_interest": 138.0, "volume": 30.0, "delta": -0.3955, "gamma": 0.0015, "vega": 1.1169, "theta": -1.2762, "rho": -0.4141, "theo": 85.9401, "change": -35.3, "open": 105.7, "high": 105.7, "low": 84.9, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-11-09T13:54:24", "percent_change": -29.1014, "prev_day_close": 121.299999237061}, {"option": "SNDK261218C00870000", "bid": 104.1, "bid_size": 244.0, "ask": 115.8, "ask_size": 103.0, "iv": 0.8694, "open_interest": 123.0, "volume": 13.0, "delta": 0.5907, "gamma": 0.0015, "vega": 1.1272, "theta": -1.2734, "rho": 0.4622, "theo": 111.4741, "change": 15.65, "open": 115.85, "high": 116.5, "low": 108.92, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-11-09T14:34:54", "percent_change": 16.7649, "prev_day_close": 93.3499984741211}, {"option": "SNDK261218P00870000", "bid": 88.7, "bid_size": 6.0, "ask": 98.2, "ask_size": 174.0, "iv": 0.9072, "open_interest": 311.0, "volume": 3.0, "delta": -0.411, "gamma": 0.0015, "vega": 1.1277, "theta": -1.2839, "rho": -0.4262, "theo": 90.7147, "change": -41.8, "open": 113.4, "high": 113.4, "low": 86.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-11-09T15:15:58", "percent_change": -32.7074, "prev_day_close": 127.800003051758}, {"option": "SNDK261218C00880000", "bid": 104.2, "bid_size": 26.0, "ask": 109.6, "ask_size": 135.0, "iv": 0.889, "open_interest": 493.0, "volume": 22.0, "delta": 0.5752, "gamma": 0.0015, "vega": 1.1366, "theta": -1.2798, "rho": 0.4525, "theo": 106.4406, "change": 26.3, "open": 111.04, "high": 114.7, "low": 102.7, "tick": "up", "last_trade_price": 114.7, "last_trade_time": "2026-11-09T15:26:03", "percent_change": 29.7511, "prev_day_close": 88.4000015258789}, {"option": "SNDK261218P00880000", "bid": 93.8, "bid_size": 43.0, "ask": 100.0, "ask_size": 187.0, "iv": 0.8901, "open_interest": 386.0, "volume": 11.0, "delta": -0.4267, "gamma": 0.0015, "vega": 1.1369, "theta": -1.2896, "rho": -0.4409, "theo": 95.6616, "change": -41.81, "open": 129.9, "high": 129.9, "low": 89.9, "tick": "down", "last_trade_price": 91.49, "last_trade_time": "2026-11-09T15:14:51", "percent_change": -31.3653, "prev_day_close": 133.299995422363}, {"option": "SNDK261218C00890000", "bid": 96.0, "bid_size": 164.0, "ask": 103.5, "ask_size": 12.0, "iv": 0.8605, "open_interest": 48.0, "volume": 13.0, "delta": 0.5596, "gamma": 0.0016, "vega": 1.1442, "theta": -1.2842, "rho": 0.4422, "theo": 101.5696, "change": 20.63, "open": 104.5, "high": 114.4, "low": 103.9, "tick": "down", "last_trade_price": 105.53, "last_trade_time": "2026-11-09T15:39:35", "percent_change": 24.2992, "prev_day_close": 84.9000015258789}, {"option": "SNDK261218P00890000", "bid": 98.7, "bid_size": 65.0, "ask": 102.6, "ask_size": 5.0, "iv": 0.8724, "open_interest": 95.0, "volume": 41.0, "delta": -0.4423, "gamma": 0.0016, "vega": 1.1444, "theta": -1.2934, "rho": -0.4581, "theo": 100.7645, "change": -42.55, "open": 125.4, "high": 125.4, "low": 95.8, "tick": "no_change", "last_trade_price": 96.0, "last_trade_time": "2026-11-09T15:29:22", "percent_change": -30.7109, "prev_day_close": 138.549995422363}, {"option": "SNDK261218C00900000", "bid": 95.0, "bid_size": 41.0, "ask": 99.3, "ask_size": 40.0, "iv": 0.8806, "open_interest": 291.0, "volume": 160.0, "delta": 0.5441, "gamma": 0.0016, "vega": 1.15, "theta": -1.2866, "rho": 0.4318, "theo": 96.8632, "change": 15.6, "open": 83.8, "high": 107.0, "low": 83.8, "tick": "up", "last_trade_price": 95.8, "last_trade_time": "2026-11-09T15:55:54", "percent_change": 19.4514, "prev_day_close": 80.2000007629394}, {"option": "SNDK261218P00900000", "bid": 102.8, "bid_size": 218.0, "ask": 110.8, "ask_size": 164.0, "iv": 0.88, "open_interest": 1192.0, "volume": 70.0, "delta": -0.458, "gamma": 0.0016, "vega": 1.1501, "theta": -1.2952, "rho": -0.4749, "theo": 106.0274, "change": -38.6, "open": 115.15, "high": 120.0, "low": 99.74, "tick": "up", "last_trade_price": 104.2, "last_trade_time": "2026-11-09T15:45:42", "percent_change": -27.0308, "prev_day_close": 142.800003051758}, {"option": "SNDK261218C00910000", "bid": 86.8, "bid_size": 134.0, "ask": 97.8, "ask_size": 124.0, "iv": 0.8693, "open_interest": 255.0, "volume": 10.0, "delta": 0.5285, "gamma": 0.0016, "vega": 1.1541, "theta": -1.2871, "rho": 0.4214, "theo": 92.3203, "change": 15.4, "open": 95.2, "high": 103.22, "low": 90.2, "tick": "down", "last_trade_price": 92.4, "last_trade_time": "2026-11-09T13:44:46", "percent_change": 20.0, "prev_day_close": 77.0}, {"option": "SNDK261218P00910000", "bid": 108.3, "bid_size": 69.0, "ask": 119.5, "ask_size": 165.0, "iv": 0.8915, "open_interest": 348.0, "volume": 1.0, "delta": -0.4737, "gamma": 0.0016, "vega": 1.154, "theta": -1.2951, "rho": -0.4912, "theo": 111.4568, "change": -42.29, "open": 108.46, "high": 108.46, "low": 108.46, "tick": "down", "last_trade_price": 108.46, "last_trade_time": "2026-11-09T12:30:54", "percent_change": -28.0531, "prev_day_close": 150.75}, {"option": "SNDK261218C00920000", "bid": 86.2, "bid_size": 43.0, "ask": 89.9, "ask_size": 32.0, "iv": 0.8684, "open_interest": 506.0, "volume": 21.0, "delta": 0.513, "gamma": 0.0016, "vega": 1.1564, "theta": -1.2857, "rho": 0.411, "theo": 87.9381, "change": 15.15, "open": 92.48, "high": 98.0, "low": 88.4, "tick": "down", "last_trade_price": 88.55, "last_trade_time": "2026-11-09T13:52:57", "percent_change": 20.6403, "prev_day_close": 73.4000015258789}, {"option": "SNDK261218P00920000", "bid": 114.0, "bid_size": 163.0, "ask": 119.3, "ask_size": 41.0, "iv": 0.8613, "open_interest": 185.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0016, "vega": 1.155, "theta": -1.2931, "rho": -0.4985, "theo": 117.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.2, "last_trade_time": "2026-11-06T15:34:35", "percent_change": 0.0, "prev_day_close": 156.400001525879}, {"option": "SNDK261218C00930000", "bid": 80.5, "bid_size": 72.0, "ask": 86.4, "ask_size": 8.0, "iv": 0.862, "open_interest": 99.0, "volume": 55.0, "delta": 0.4975, "gamma": 0.0016, "vega": 1.157, "theta": -1.2825, "rho": 0.4002, "theo": 83.7161, "change": 14.85, "open": 74.9, "high": 89.2, "low": 74.9, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-11-09T15:57:29", "percent_change": 21.4751, "prev_day_close": 69.1499977111816}, {"option": "SNDK261218P00930000", "bid": 119.8, "bid_size": 161.0, "ask": 126.8, "ask_size": 199.0, "iv": 0.8689, "open_interest": 109.0, "volume": 7.0, "delta": -0.505, "gamma": 0.0016, "vega": 1.1558, "theta": -1.2892, "rho": -0.5148, "theo": 122.818, "change": -39.66, "open": 129.0, "high": 129.0, "low": 121.8, "tick": "no_change", "last_trade_price": 122.79, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -24.4137, "prev_day_close": 162.449996948242}, {"option": "SNDK261218C00940000", "bid": 76.8, "bid_size": 121.0, "ask": 84.0, "ask_size": 119.0, "iv": 0.8681, "open_interest": 30.0, "volume": 6.0, "delta": 0.4821, "gamma": 0.0016, "vega": 1.1557, "theta": -1.2775, "rho": 0.3892, "theo": 79.6557, "change": 23.2, "open": 82.44, "high": 90.0, "low": 76.5, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-09T11:51:58", "percent_change": 34.7305, "prev_day_close": 66.8000011444092}, {"option": "SNDK261218P00940000", "bid": 125.9, "bid_size": 50.0, "ask": 135.3, "ask_size": 148.0, "iv": 0.8783, "open_interest": 334.0, "volume": 4.0, "delta": -0.5205, "gamma": 0.0016, "vega": 1.1547, "theta": -1.2837, "rho": -0.5302, "theo": 128.7346, "change": -6.78, "open": 162.07, "high": 162.07, "low": 162.07, "tick": "down", "last_trade_price": 162.07, "last_trade_time": "2026-11-09T09:31:12", "percent_change": -4.0154, "prev_day_close": 168.849998474121}, {"option": "SNDK261218C00950000", "bid": 73.1, "bid_size": 63.0, "ask": 77.9, "ask_size": 1.0, "iv": 0.857, "open_interest": 217.0, "volume": 62.0, "delta": 0.4669, "gamma": 0.0016, "vega": 1.1527, "theta": -1.2708, "rho": 0.3782, "theo": 75.7564, "change": 18.95, "open": 68.3, "high": 86.0, "low": 67.7, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-11-09T15:26:02", "percent_change": 30.3929, "prev_day_close": 62.3500003814697}, {"option": "SNDK261218P00950000", "bid": 132.0, "bid_size": 59.0, "ask": 137.0, "ask_size": 8.0, "iv": 0.857, "open_interest": 456.0, "volume": 14.0, "delta": -0.5359, "gamma": 0.0016, "vega": 1.151, "theta": -1.2765, "rho": -0.5456, "theo": 134.812, "change": -46.01, "open": 172.28, "high": 172.28, "low": 129.54, "tick": "down", "last_trade_price": 129.54, "last_trade_time": "2026-11-09T15:35:15", "percent_change": -26.2091, "prev_day_close": 175.550003051758}, {"option": "SNDK261218C00960000", "bid": 66.4, "bid_size": 145.0, "ask": 76.4, "ask_size": 151.0, "iv": 0.852, "open_interest": 120.0, "volume": 3.0, "delta": 0.4518, "gamma": 0.0016, "vega": 1.1483, "theta": -1.2624, "rho": 0.3674, "theo": 72.0145, "change": 19.62, "open": 71.5, "high": 79.27, "low": 71.5, "tick": "up", "last_trade_price": 79.27, "last_trade_time": "2026-11-09T11:11:18", "percent_change": 32.8919, "prev_day_close": 59.6499996185303}, {"option": "SNDK261218P00960000", "bid": 138.4, "bid_size": 11.0, "ask": 147.7, "ask_size": 112.0, "iv": 0.8748, "open_interest": 178.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0016, "vega": 1.1458, "theta": -1.2676, "rho": -0.5542, "theo": 141.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 189.75, "last_trade_time": "2026-11-06T13:03:14", "percent_change": 0.0, "prev_day_close": 183.200004577637}, {"option": "SNDK261218C00970000", "bid": 63.3, "bid_size": 173.0, "ask": 74.0, "ask_size": 140.0, "iv": 0.8568, "open_interest": 120.0, "volume": 24.0, "delta": 0.4368, "gamma": 0.0016, "vega": 1.1423, "theta": -1.2525, "rho": 0.3567, "theo": 68.4262, "change": 11.04, "open": 73.03, "high": 73.03, "low": 67.0, "tick": "down", "last_trade_price": 68.04, "last_trade_time": "2026-11-09T14:34:31", "percent_change": 19.3684, "prev_day_close": 57.0}, {"option": "SNDK261218P00970000", "bid": 145.1, "bid_size": 10.0, "ask": 155.1, "ask_size": 165.0, "iv": 0.8785, "open_interest": 252.0, "volume": 11.0, "delta": -0.5662, "gamma": 0.0016, "vega": 1.1385, "theta": -1.257, "rho": -0.5669, "theo": 147.4532, "change": -48.6, "open": 148.55, "high": 148.55, "low": 140.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-11-09T15:29:05", "percent_change": -25.7688, "prev_day_close": 188.599998474121}, {"option": "SNDK261218C00980000", "bid": 59.3, "bid_size": 280.0, "ask": 67.8, "ask_size": 40.0, "iv": 0.8405, "open_interest": 279.0, "volume": 46.0, "delta": 0.4221, "gamma": 0.0016, "vega": 1.1346, "theta": -1.2411, "rho": 0.3458, "theo": 64.9902, "change": 15.1, "open": 70.2, "high": 70.2, "low": 63.08, "tick": "no_change", "last_trade_price": 69.2, "last_trade_time": "2026-11-09T15:30:16", "percent_change": 27.9113, "prev_day_close": 54.1000003814697}, {"option": "SNDK261218P00980000", "bid": 151.4, "bid_size": 43.0, "ask": 159.3, "ask_size": 59.0, "iv": 0.8479, "open_interest": 141.0, "volume": 1.0, "delta": -0.5811, "gamma": 0.0016, "vega": 1.1316, "theta": -1.245, "rho": -0.5818, "theo": 154.0058, "change": -12.35, "open": 184.65, "high": 184.65, "low": 184.65, "tick": "down", "last_trade_price": 184.65, "last_trade_time": "2026-11-09T09:30:55", "percent_change": -6.26904, "prev_day_close": 197.0}, {"option": "SNDK261218C00990000", "bid": 55.0, "bid_size": 238.0, "ask": 64.3, "ask_size": 10.0, "iv": 0.8331, "open_interest": 47.0, "volume": 14.0, "delta": 0.4076, "gamma": 0.0016, "vega": 1.1253, "theta": -1.2283, "rho": 0.3348, "theo": 61.7057, "change": 11.45, "open": 63.12, "high": 67.6, "low": 60.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-11-09T13:47:15", "percent_change": 22.1256, "prev_day_close": 51.75}, {"option": "SNDK261218P00990000", "bid": 158.0, "bid_size": 9.0, "ask": 168.6, "ask_size": 125.0, "iv": 0.8745, "open_interest": 298.0, "volume": 3.0, "delta": -0.5958, "gamma": 0.0016, "vega": 1.122, "theta": -1.2318, "rho": -0.5942, "theo": 160.7043, "change": -47.0, "open": 191.95, "high": 191.95, "low": 156.6, "tick": "down", "last_trade_price": 156.6, "last_trade_time": "2026-11-09T14:43:15", "percent_change": -23.0845, "prev_day_close": 203.599998474121}, {"option": "SNDK261218C01000000", "bid": 55.8, "bid_size": 140.0, "ask": 61.6, "ask_size": 106.0, "iv": 0.8509, "open_interest": 572.0, "volume": 389.0, "delta": 0.3933, "gamma": 0.0016, "vega": 1.1147, "theta": -1.2142, "rho": 0.3239, "theo": 58.5697, "change": 9.9, "open": 51.1, "high": 66.9, "low": 47.8, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-11-09T15:59:47", "percent_change": 20.4124, "prev_day_close": 48.5}, {"option": "SNDK261218P01000000", "bid": 165.2, "bid_size": 18.0, "ask": 176.0, "ask_size": 121.0, "iv": 0.8771, "open_interest": 1522.0, "volume": 43.0, "delta": -0.6103, "gamma": 0.0016, "vega": 1.1109, "theta": -1.2172, "rho": -0.6096, "theo": 167.5527, "change": -45.85, "open": 200.0, "high": 200.0, "low": 157.1, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-11-09T15:45:46", "percent_change": -21.6427, "prev_day_close": 211.849998474121}, {"option": "SNDK261218C01010000", "bid": 49.4, "bid_size": 205.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.8311, "open_interest": 50.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.0015, "vega": 1.1031, "theta": -1.199, "rho": 0.3134, "theo": 55.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T15:01:47", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "SNDK261218P01010000", "bid": 170.4, "bid_size": 54.0, "ask": 180.3, "ask_size": 65.0, "iv": 0.8555, "open_interest": 129.0, "volume": 12.0, "delta": -0.6244, "gamma": 0.0016, "vega": 1.0973, "theta": -1.2014, "rho": -0.612, "theo": 174.5478, "change": -45.25, "open": 195.07, "high": 195.07, "low": 173.5, "tick": "down", "last_trade_price": 173.5, "last_trade_time": "2026-11-09T13:34:32", "percent_change": -20.6857, "prev_day_close": 218.75}, {"option": "SNDK261218C01020000", "bid": 47.0, "bid_size": 300.0, "ask": 55.3, "ask_size": 13.0, "iv": 0.8324, "open_interest": 152.0, "volume": 11.0, "delta": 0.3655, "gamma": 0.0015, "vega": 1.0903, "theta": -1.1826, "rho": 0.3031, "theo": 52.7224, "change": 9.2, "open": 53.69, "high": 57.0, "low": 52.78, "tick": "down", "last_trade_price": 52.85, "last_trade_time": "2026-11-09T13:15:58", "percent_change": 21.0767, "prev_day_close": 43.6500015258789}, {"option": "SNDK261218P01020000", "bid": 176.8, "bid_size": 152.0, "ask": 190.3, "ask_size": 130.0, "iv": 0.864, "open_interest": 259.0, "volume": 10.0, "delta": -0.6384, "gamma": 0.0015, "vega": 1.0832, "theta": -1.1844, "rho": -0.6254, "theo": 181.694, "change": -43.87, "open": 181.88, "high": 181.88, "low": 181.88, "tick": "down", "last_trade_price": 181.88, "last_trade_time": "2026-11-09T13:46:38", "percent_change": -19.433, "prev_day_close": 225.75}, {"option": "SNDK261218C01030000", "bid": 44.1, "bid_size": 170.0, "ask": 54.7, "ask_size": 138.0, "iv": 0.84, "open_interest": 317.0, "volume": 13.0, "delta": 0.3521, "gamma": 0.0015, "vega": 1.0761, "theta": -1.1653, "rho": 0.2927, "theo": 50.0036, "change": 11.12, "open": 41.8, "high": 52.45, "low": 41.8, "tick": "down", "last_trade_price": 51.82, "last_trade_time": "2026-11-09T10:55:48", "percent_change": 27.3219, "prev_day_close": 40.6999988555908}, {"option": "SNDK261218P01030000", "bid": 185.6, "bid_size": 45.0, "ask": 197.7, "ask_size": 115.0, "iv": 0.8706, "open_interest": 227.0, "volume": 1.0, "delta": -0.652, "gamma": 0.0015, "vega": 1.07, "theta": -1.1666, "rho": -0.636, "theo": 188.9697, "change": -13.4, "open": 220.2, "high": 220.2, "low": 220.2, "tick": "down", "last_trade_price": 220.2, "last_trade_time": "2026-11-09T09:30:39", "percent_change": -5.7363, "prev_day_close": 233.600006103516}, {"option": "SNDK261218C01040000", "bid": 41.2, "bid_size": 169.0, "ask": 53.8, "ask_size": 198.0, "iv": 0.8454, "open_interest": 474.0, "volume": 61.0, "delta": 0.339, "gamma": 0.0015, "vega": 1.0607, "theta": -1.1471, "rho": 0.2823, "theo": 47.4181, "change": 6.7, "open": 37.6, "high": 52.3, "low": 37.6, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-11-09T14:36:12", "percent_change": 17.1795, "prev_day_close": 39.0}, {"option": "SNDK261218P01040000", "bid": 192.3, "bid_size": 8.0, "ask": 205.1, "ask_size": 12.0, "iv": 0.8666, "open_interest": 156.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0015, "vega": 1.0542, "theta": -1.1479, "rho": -0.6465, "theo": 196.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.56, "last_trade_time": "2026-11-05T13:28:07", "percent_change": 0.0, "prev_day_close": 241.600006103516}, {"option": "SNDK261218C01050000", "bid": 39.1, "bid_size": 187.0, "ask": 47.7, "ask_size": 87.0, "iv": 0.8287, "open_interest": 160.0, "volume": 149.0, "delta": 0.3262, "gamma": 0.0015, "vega": 1.0445, "theta": -1.128, "rho": 0.2722, "theo": 44.9615, "change": 8.35, "open": 38.5, "high": 50.3, "low": 38.25, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T15:52:34", "percent_change": 22.7831, "prev_day_close": 36.6499996185303}, {"option": "SNDK261218P01050000", "bid": 199.7, "bid_size": 113.0, "ask": 212.6, "ask_size": 129.0, "iv": 0.8652, "open_interest": 482.0, "volume": 11.0, "delta": -0.6782, "gamma": 0.0015, "vega": 1.0374, "theta": -1.1284, "rho": -0.6599, "theo": 203.9101, "change": -49.1, "open": 214.2, "high": 214.2, "low": 200.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-11-09T11:15:29", "percent_change": -19.711, "prev_day_close": 249.099998474121}, {"option": "SNDK261218C01060000", "bid": 36.3, "bid_size": 182.0, "ask": 44.8, "ask_size": 7.0, "iv": 0.8226, "open_interest": 210.0, "volume": 15.0, "delta": 0.3137, "gamma": 0.0014, "vega": 1.0277, "theta": -1.1083, "rho": 0.2625, "theo": 42.6277, "change": 6.87, "open": 45.15, "high": 45.15, "low": 42.37, "tick": "down", "last_trade_price": 42.37, "last_trade_time": "2026-11-09T13:43:17", "percent_change": 19.3521, "prev_day_close": 35.5}, {"option": "SNDK261218P01060000", "bid": 206.6, "bid_size": 149.0, "ask": 220.2, "ask_size": 152.0, "iv": 0.8609, "open_interest": 265.0, "volume": 7.0, "delta": -0.6909, "gamma": 0.0015, "vega": 1.0177, "theta": -1.1082, "rho": -0.6569, "theo": 211.5721, "change": -41.15, "open": 216.25, "high": 216.25, "low": 216.25, "tick": "down", "last_trade_price": 216.25, "last_trade_time": "2026-11-09T10:52:01", "percent_change": -15.9868, "prev_day_close": 257.399993896484}, {"option": "SNDK261218C01070000", "bid": 34.3, "bid_size": 205.0, "ask": 45.2, "ask_size": 169.0, "iv": 0.8358, "open_interest": 308.0, "volume": 39.0, "delta": 0.3016, "gamma": 0.0014, "vega": 1.0104, "theta": -1.088, "rho": 0.2531, "theo": 40.4113, "change": 8.37, "open": 45.1, "high": 46.4, "low": 40.5, "tick": "up", "last_trade_price": 42.02, "last_trade_time": "2026-11-09T15:22:32", "percent_change": 24.8737, "prev_day_close": 33.6499996185303}, {"option": "SNDK261218P01070000", "bid": 214.3, "bid_size": 107.0, "ask": 228.0, "ask_size": 121.0, "iv": 0.8602, "open_interest": 409.0, "volume": 1.0, "delta": -0.7032, "gamma": 0.0014, "vega": 0.9987, "theta": -1.0873, "rho": -0.6683, "theo": 219.3634, "change": -45.3, "open": 220.55, "high": 220.55, "low": 220.55, "tick": "down", "last_trade_price": 220.55, "last_trade_time": "2026-11-09T14:58:11", "percent_change": -17.0397, "prev_day_close": 265.850006103516}, {"option": "SNDK261218C01080000", "bid": 32.0, "bid_size": 187.0, "ask": 44.7, "ask_size": 216.0, "iv": 0.8423, "open_interest": 1252.0, "volume": 45.0, "delta": 0.2899, "gamma": 0.0014, "vega": 0.992, "theta": -1.0672, "rho": 0.2437, "theo": 38.3085, "change": 6.95, "open": 35.0, "high": 42.0, "low": 32.4, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-11-09T14:33:35", "percent_change": 22.24, "prev_day_close": 31.25}, {"option": "SNDK261218P01080000", "bid": 222.8, "bid_size": 7.0, "ask": 232.6, "ask_size": 6.0, "iv": 0.8464, "open_interest": 187.0, "volume": 1.0, "delta": -0.7151, "gamma": 0.0014, "vega": 0.9817, "theta": -1.066, "rho": -0.6743, "theo": 227.2628, "change": -44.3, "open": 229.75, "high": 229.75, "low": 229.75, "tick": "down", "last_trade_price": 229.75, "last_trade_time": "2026-11-09T10:21:48", "percent_change": -16.1649, "prev_day_close": 274.050003051758}, {"option": "SNDK261218C01090000", "bid": 32.9, "bid_size": 215.0, "ask": 39.1, "ask_size": 205.0, "iv": 0.8383, "open_interest": 50.0, "volume": 2.0, "delta": 0.2785, "gamma": 0.0014, "vega": 0.9728, "theta": -1.046, "rho": 0.2344, "theo": 36.3161, "change": 10.25, "open": 40.5, "high": 40.5, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T12:33:36", "percent_change": 34.4538, "prev_day_close": 29.75}, {"option": "SNDK261218P01090000", "bid": 230.1, "bid_size": 123.0, "ask": 243.8, "ask_size": 107.0, "iv": 0.859, "open_interest": 792.0, "volume": 4.0, "delta": -0.7267, "gamma": 0.0014, "vega": 0.962, "theta": -1.0444, "rho": -0.681, "theo": 235.2694, "change": -43.57, "open": 241.0, "high": 245.2, "low": 238.63, "tick": "down", "last_trade_price": 238.63, "last_trade_time": "2026-11-09T10:32:25", "percent_change": -15.4394, "prev_day_close": 282.200012207031}, {"option": "SNDK261218C01100000", "bid": 30.8, "bid_size": 158.0, "ask": 37.5, "ask_size": 125.0, "iv": 0.8385, "open_interest": 415.0, "volume": 60.0, "delta": 0.2675, "gamma": 0.0013, "vega": 0.9533, "theta": -1.0245, "rho": 0.2255, "theo": 34.4298, "change": 7.01, "open": 31.0, "high": 40.1, "low": 30.0, "tick": "up", "last_trade_price": 35.01, "last_trade_time": "2026-11-09T15:52:32", "percent_change": 25.0357, "prev_day_close": 28.0}, {"option": "SNDK261218P01100000", "bid": 238.0, "bid_size": 110.0, "ask": 251.8, "ask_size": 117.0, "iv": 0.8575, "open_interest": 819.0, "volume": 10.0, "delta": -0.7379, "gamma": 0.0014, "vega": 0.9414, "theta": -1.0224, "rho": -0.6917, "theo": 243.3827, "change": -54.47, "open": 278.41, "high": 278.41, "low": 234.5, "tick": "up", "last_trade_price": 237.38, "last_trade_time": "2026-11-09T12:29:25", "percent_change": -18.6637, "prev_day_close": 291.850006103516}, {"option": "SNDK261218C01110000", "bid": 26.5, "bid_size": 187.0, "ask": 36.3, "ask_size": 143.0, "iv": 0.828, "open_interest": 120.0, "volume": 5.0, "delta": 0.2568, "gamma": 0.0013, "vega": 0.9337, "theta": -1.0027, "rho": 0.2169, "theo": 32.6438, "change": 8.88, "open": 38.0, "high": 38.0, "low": 35.9, "tick": "no_change", "last_trade_price": 35.98, "last_trade_time": "2026-11-09T12:35:55", "percent_change": 32.7675, "prev_day_close": 27.0999994277954}, {"option": "SNDK261218P01110000", "bid": 245.8, "bid_size": 68.0, "ask": 259.9, "ask_size": 63.0, "iv": 0.855, "open_interest": 135.0, "volume": 5.0, "delta": -0.7488, "gamma": 0.0013, "vega": 0.9203, "theta": -1.0002, "rho": -0.6897, "theo": 251.5975, "change": -58.45, "open": 253.73, "high": 253.73, "low": 242.0, "tick": "down", "last_trade_price": 242.0, "last_trade_time": "2026-11-09T12:26:04", "percent_change": -19.4542, "prev_day_close": 300.449996948242}, {"option": "SNDK261218C01120000", "bid": 24.7, "bid_size": 208.0, "ask": 37.3, "ask_size": 215.0, "iv": 0.842, "open_interest": 299.0, "volume": 10.0, "delta": 0.2465, "gamma": 0.0013, "vega": 0.914, "theta": -0.9807, "rho": 0.2087, "theo": 30.9524, "change": 5.25, "open": 32.89, "high": 33.8, "low": 30.9, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-11-09T13:30:47", "percent_change": 20.4678, "prev_day_close": 25.6499996185303}, {"option": "SNDK261218P01120000", "bid": 255.3, "bid_size": 24.0, "ask": 268.3, "ask_size": 89.0, "iv": 0.8624, "open_interest": 421.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0013, "vega": 0.8956, "theta": -0.9777, "rho": -0.6937, "theo": 259.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 308.98, "last_trade_time": "2026-11-06T15:57:26", "percent_change": 0.0, "prev_day_close": 307.949996948242}, {"option": "SNDK261218C01130000", "bid": 23.0, "bid_size": 175.0, "ask": 34.3, "ask_size": 177.0, "iv": 0.8338, "open_interest": 290.0, "volume": 14.0, "delta": 0.2365, "gamma": 0.0013, "vega": 0.8939, "theta": -0.9587, "rho": 0.2006, "theo": 29.3515, "change": 5.65, "open": 31.05, "high": 34.0, "low": 29.5, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-09T15:22:12", "percent_change": 23.6897, "prev_day_close": 23.8500003814697}, {"option": "SNDK261218P01130000", "bid": 263.5, "bid_size": 12.0, "ask": 276.6, "ask_size": 57.0, "iv": 0.8612, "open_interest": 118.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0013, "vega": 0.8776, "theta": -0.9551, "rho": -0.6985, "theo": 268.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.25, "last_trade_time": "2026-11-06T14:54:08", "percent_change": 0.0, "prev_day_close": 316.25}, {"option": "SNDK261218C01140000", "bid": 21.8, "bid_size": 206.0, "ask": 32.8, "ask_size": 198.0, "iv": 0.8358, "open_interest": 237.0, "volume": 88.0, "delta": 0.227, "gamma": 0.0012, "vega": 0.8733, "theta": -0.9366, "rho": 0.1927, "theo": 27.8376, "change": 4.78, "open": 27.0, "high": 32.1, "low": 27.0, "tick": "down", "last_trade_price": 27.63, "last_trade_time": "2026-11-09T14:08:16", "percent_change": 20.919, "prev_day_close": 22.8500003814697}, {"option": "SNDK261218P01140000", "bid": 271.2, "bid_size": 38.0, "ask": 285.1, "ask_size": 58.0, "iv": 0.8575, "open_interest": 157.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0012, "vega": 0.8574, "theta": -0.9326, "rho": -0.7045, "theo": 276.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.37, "last_trade_time": "2026-11-06T13:10:39", "percent_change": 0.0, "prev_day_close": 325.300003051758}, {"option": "SNDK261218C01150000", "bid": 22.9, "bid_size": 253.0, "ask": 31.3, "ask_size": 314.0, "iv": 0.8506, "open_interest": 171.0, "volume": 47.0, "delta": 0.2177, "gamma": 0.0012, "vega": 0.8525, "theta": -0.9145, "rho": 0.185, "theo": 26.4071, "change": 5.85, "open": 23.0, "high": 30.59, "low": 23.0, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-11-09T15:15:11", "percent_change": 27.1462, "prev_day_close": 21.5499992370605}, {"option": "SNDK261218P01150000", "bid": 279.8, "bid_size": 67.0, "ask": 293.6, "ask_size": 56.0, "iv": 0.858, "open_interest": 229.0, "volume": 40.0, "delta": -0.7887, "gamma": 0.0012, "vega": 0.8358, "theta": -0.9101, "rho": -0.7088, "theo": 285.401, "change": -53.02, "open": 320.0, "high": 320.0, "low": 276.05, "tick": "down", "last_trade_price": 280.78, "last_trade_time": "2026-11-09T15:41:03", "percent_change": -15.8838, "prev_day_close": 333.799987792969}, {"option": "SNDK261218C01160000", "bid": 20.5, "bid_size": 154.0, "ask": 27.4, "ask_size": 86.0, "iv": 0.8296, "open_interest": 54.0, "volume": 9.0, "delta": 0.2088, "gamma": 0.0012, "vega": 0.8319, "theta": -0.8925, "rho": 0.1776, "theo": 25.0556, "change": 6.55, "open": 20.27, "high": 27.9, "low": 20.27, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-11-09T12:56:40", "percent_change": 31.7961, "prev_day_close": 20.6000003814697}, {"option": "SNDK261218P01160000", "bid": 289.2, "bid_size": 58.0, "ask": 302.3, "ask_size": 88.0, "iv": 0.8637, "open_interest": 163.0, "volume": 2.0, "delta": -0.7977, "gamma": 0.0012, "vega": 0.8142, "theta": -0.8877, "rho": -0.7154, "theo": 294.0575, "change": -39.51, "open": 290.6, "high": 303.19, "low": 290.6, "tick": "up", "last_trade_price": 303.19, "last_trade_time": "2026-11-09T10:42:46", "percent_change": -11.529, "prev_day_close": 342.700012207031}, {"option": "SNDK261218C01170000", "bid": 16.3, "bid_size": 204.0, "ask": 28.7, "ask_size": 184.0, "iv": 0.8277, "open_interest": 127.0, "volume": 8.0, "delta": 0.2003, "gamma": 0.0011, "vega": 0.8116, "theta": -0.8706, "rho": 0.1706, "theo": 23.7781, "change": 4.51, "open": 20.45, "high": 26.0, "low": 20.45, "tick": "down", "last_trade_price": 23.86, "last_trade_time": "2026-11-09T13:50:09", "percent_change": 23.3075, "prev_day_close": 19.3500003814697}, {"option": "SNDK261218P01170000", "bid": 299.3, "bid_size": 16.0, "ask": 311.0, "ask_size": 92.0, "iv": 0.8731, "open_interest": 385.0, "volume": 4.0, "delta": -0.8065, "gamma": 0.0012, "vega": 0.7895, "theta": -0.8653, "rho": -0.6989, "theo": 302.7917, "change": -57.19, "open": 348.57, "high": 348.57, "low": 294.56, "tick": "down", "last_trade_price": 294.56, "last_trade_time": "2026-11-09T15:33:21", "percent_change": -16.2587, "prev_day_close": 351.75}, {"option": "SNDK261218C01180000", "bid": 16.6, "bid_size": 165.0, "ask": 25.0, "ask_size": 92.0, "iv": 0.8216, "open_interest": 167.0, "volume": 3.0, "delta": 0.1921, "gamma": 0.0011, "vega": 0.7916, "theta": -0.849, "rho": 0.1639, "theo": 22.5702, "change": 3.95, "open": 24.5, "high": 24.5, "low": 22.3, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-09T13:21:21", "percent_change": 21.5259, "prev_day_close": 18.3500003814697}, {"option": "SNDK261218P01180000", "bid": 307.5, "bid_size": 17.0, "ask": 319.8, "ask_size": 47.0, "iv": 0.8708, "open_interest": 158.0, "volume": 26.0, "delta": -0.8149, "gamma": 0.0011, "vega": 0.7664, "theta": -0.843, "rho": -0.7044, "theo": 311.6052, "change": -53.85, "open": 312.56, "high": 312.56, "low": 307.0, "tick": "down", "last_trade_price": 307.0, "last_trade_time": "2026-11-09T12:54:09", "percent_change": -14.9231, "prev_day_close": 360.850006103516}, {"option": "SNDK261218C01190000", "bid": 17.0, "bid_size": 167.0, "ask": 24.3, "ask_size": 132.0, "iv": 0.8351, "open_interest": 59.0, "volume": 2.0, "delta": 0.1842, "gamma": 0.0011, "vega": 0.7714, "theta": -0.8275, "rho": 0.1574, "theo": 21.4284, "change": 5.5, "open": 23.3, "high": 23.3, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T13:19:02", "percent_change": 31.4286, "prev_day_close": 17.5}, {"option": "SNDK261218P01190000", "bid": 315.3, "bid_size": 7.0, "ask": 328.6, "ask_size": 49.0, "iv": 0.8648, "open_interest": 170.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0011, "vega": 0.7479, "theta": -0.821, "rho": -0.7077, "theo": 320.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.15, "last_trade_time": "2026-11-06T14:41:23", "percent_change": 0.0, "prev_day_close": 369.75}, {"option": "SNDK261218C01200000", "bid": 18.8, "bid_size": 201.0, "ask": 21.7, "ask_size": 64.0, "iv": 0.8449, "open_interest": 806.0, "volume": 422.0, "delta": 0.1766, "gamma": 0.001, "vega": 0.7512, "theta": -0.8063, "rho": 0.151, "theo": 20.3498, "change": 3.47, "open": 19.0, "high": 23.87, "low": 16.0, "tick": "down", "last_trade_price": 20.27, "last_trade_time": "2026-11-09T15:59:45", "percent_change": 20.6548, "prev_day_close": 16.7999997138977}, {"option": "SNDK261218P01200000", "bid": 324.7, "bid_size": 59.0, "ask": 337.0, "ask_size": 112.0, "iv": 0.8658, "open_interest": 911.0, "volume": 163.0, "delta": -0.8308, "gamma": 0.0011, "vega": 0.7276, "theta": -0.7994, "rho": -0.7066, "theo": 329.418, "change": -48.75, "open": 364.7, "high": 364.7, "low": 319.12, "tick": "down", "last_trade_price": 330.85, "last_trade_time": "2026-11-09T15:52:54", "percent_change": -12.8425, "prev_day_close": 379.599990844727}, {"option": "SNDK261218C01210000", "bid": 17.3, "bid_size": 100.0, "ask": 23.2, "ask_size": 131.0, "iv": 0.8598, "open_interest": 98.0, "volume": 32.0, "delta": 0.1694, "gamma": 0.001, "vega": 0.731, "theta": -0.7853, "rho": 0.1448, "theo": 19.3316, "change": 4.25, "open": 20.41, "high": 20.41, "low": 19.7, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T10:54:31", "percent_change": 26.9841, "prev_day_close": 15.75}, {"option": "SNDK261218P01210000", "bid": 333.1, "bid_size": 6.0, "ask": 346.5, "ask_size": 8.0, "iv": 0.8667, "open_interest": 215.0, "volume": 1.0, "delta": -0.8382, "gamma": 0.001, "vega": 0.7062, "theta": -0.778, "rho": -0.7084, "theo": 338.4155, "change": -61.72, "open": 327.23, "high": 327.23, "low": 327.23, "tick": "down", "last_trade_price": 327.23, "last_trade_time": "2026-11-09T12:21:04", "percent_change": -15.8684, "prev_day_close": 388.949996948242}, {"option": "SNDK261218C01220000", "bid": 14.7, "bid_size": 149.0, "ask": 22.7, "ask_size": 159.0, "iv": 0.853, "open_interest": 65.0, "volume": 3.0, "delta": 0.1624, "gamma": 0.001, "vega": 0.7112, "theta": -0.7647, "rho": 0.139, "theo": 18.3702, "change": 3.47, "open": 17.84, "high": 18.37, "low": 17.84, "tick": "up", "last_trade_price": 18.37, "last_trade_time": "2026-11-09T14:40:47", "percent_change": 23.2886, "prev_day_close": 14.9000000953674}, {"option": "SNDK261218P01220000", "bid": 342.5, "bid_size": 47.0, "ask": 355.6, "ask_size": 68.0, "iv": 0.8712, "open_interest": 208.0, "volume": 9.0, "delta": -0.8454, "gamma": 0.001, "vega": 0.6857, "theta": -0.7569, "rho": -0.7104, "theo": 347.4698, "change": -60.9, "open": 377.1, "high": 380.2, "low": 337.25, "tick": "down", "last_trade_price": 337.25, "last_trade_time": "2026-11-09T15:27:33", "percent_change": -15.2957, "prev_day_close": 398.149993896484}, {"option": "SNDK261218C01230000", "bid": 12.0, "bid_size": 130.0, "ask": 22.3, "ask_size": 123.0, "iv": 0.845, "open_interest": 116.0, "volume": 7.0, "delta": 0.1557, "gamma": 0.001, "vega": 0.6921, "theta": -0.7444, "rho": 0.1334, "theo": 17.4618, "change": 2.69, "open": 17.95, "high": 18.0, "low": 16.89, "tick": "down", "last_trade_price": 16.89, "last_trade_time": "2026-11-09T15:52:33", "percent_change": 18.9437, "prev_day_close": 14.1999998092651}, {"option": "SNDK261218P01230000", "bid": 351.1, "bid_size": 6.0, "ask": 364.7, "ask_size": 8.0, "iv": 0.8692, "open_interest": 184.0, "volume": 1.0, "delta": -0.8523, "gamma": 0.001, "vega": 0.6637, "theta": -0.7361, "rho": -0.6965, "theo": 356.5784, "change": -55.5, "open": 352.25, "high": 352.25, "low": 352.25, "tick": "down", "last_trade_price": 352.25, "last_trade_time": "2026-11-09T11:00:43", "percent_change": -13.6113, "prev_day_close": 407.75}, {"option": "SNDK261218C01240000", "bid": 10.6, "bid_size": 195.0, "ask": 21.5, "ask_size": 209.0, "iv": 0.8424, "open_interest": 58.0, "volume": 8.0, "delta": 0.1494, "gamma": 0.0009, "vega": 0.6734, "theta": -0.7245, "rho": 0.1282, "theo": 16.603, "change": 4.75, "open": 17.0, "high": 19.0, "low": 17.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-09T12:33:12", "percent_change": 35.7143, "prev_day_close": 13.2999997138977}, {"option": "SNDK261218P01240000", "bid": 360.5, "bid_size": 24.0, "ask": 373.8, "ask_size": 51.0, "iv": 0.8724, "open_interest": 170.0, "volume": 6.0, "delta": -0.8589, "gamma": 0.001, "vega": 0.6391, "theta": -0.7154, "rho": -0.6927, "theo": 365.7464, "change": -50.42, "open": 365.78, "high": 365.78, "low": 365.78, "tick": "down", "last_trade_price": 365.78, "last_trade_time": "2026-11-09T15:06:51", "percent_change": -12.1144, "prev_day_close": 416.199996948242}, {"option": "SNDK261218C01250000", "bid": 14.7, "bid_size": 36.0, "ask": 17.0, "ask_size": 94.0, "iv": 0.853, "open_interest": 341.0, "volume": 327.0, "delta": 0.1432, "gamma": 0.0009, "vega": 0.6549, "theta": -0.705, "rho": 0.123, "theo": 15.791, "change": 1.75, "open": 13.9, "high": 17.45, "low": 13.9, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T15:59:47", "percent_change": 13.5135, "prev_day_close": 12.9499998092651}, {"option": "SNDK261218P01250000", "bid": 369.9, "bid_size": 97.0, "ask": 383.0, "ask_size": 112.0, "iv": 0.8758, "open_interest": 720.0, "volume": 56.0, "delta": -0.8652, "gamma": 0.0009, "vega": 0.6223, "theta": -0.6952, "rho": -0.6958, "theo": 374.96, "change": -48.5, "open": 385.0, "high": 385.0, "low": 366.0, "tick": "up", "last_trade_price": 377.0, "last_trade_time": "2026-11-09T15:51:04", "percent_change": -11.3984, "prev_day_close": 425.5}, {"option": "SNDK261218C01260000", "bid": 11.8, "bid_size": 207.0, "ask": 16.7, "ask_size": 110.0, "iv": 0.841, "open_interest": 46.0, "volume": 4.0, "delta": 0.1374, "gamma": 0.0009, "vega": 0.6365, "theta": -0.6858, "rho": 0.1181, "theo": 15.0237, "change": 2.36, "open": 12.0, "high": 16.6, "low": 12.0, "tick": "down", "last_trade_price": 14.51, "last_trade_time": "2026-11-09T15:52:33", "percent_change": 19.4239, "prev_day_close": 12.1499996185303}, {"option": "SNDK261218P01260000", "bid": 380.3, "bid_size": 6.0, "ask": 391.5, "ask_size": 44.0, "iv": 0.8809, "open_interest": 172.0, "volume": 6.0, "delta": -0.8712, "gamma": 0.0009, "vega": 0.6036, "theta": -0.6752, "rho": -0.6852, "theo": 384.2158, "change": -52.64, "open": 417.48, "high": 417.48, "low": 383.21, "tick": "down", "last_trade_price": 383.21, "last_trade_time": "2026-11-09T13:44:35", "percent_change": -12.0775, "prev_day_close": 435.849990844727}, {"option": "SNDK261218C01270000", "bid": 8.4, "bid_size": 174.0, "ask": 19.1, "ask_size": 169.0, "iv": 0.8458, "open_interest": 175.0, "volume": 100.0, "delta": 0.1318, "gamma": 0.0009, "vega": 0.6183, "theta": -0.667, "rho": 0.1133, "theo": 14.2989, "change": 2.55, "open": 14.0, "high": 16.0, "low": 13.4, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T14:40:52", "percent_change": 21.7021, "prev_day_close": 11.75}, {"option": "SNDK261218P01270000", "bid": 388.1, "bid_size": 6.0, "ask": 398.5, "ask_size": 6.0, "iv": 0.8512, "open_interest": 216.0, "volume": 40.0, "delta": -0.877, "gamma": 0.0009, "vega": 0.5847, "theta": -0.6559, "rho": -0.6777, "theo": 393.5139, "change": -49.51, "open": 397.45, "high": 397.45, "low": 395.49, "tick": "down", "last_trade_price": 395.49, "last_trade_time": "2026-11-09T10:00:23", "percent_change": -11.1258, "prev_day_close": 445.0}, {"option": "SNDK261218C01280000", "bid": 7.8, "bid_size": 112.0, "ask": 17.4, "ask_size": 89.0, "iv": 0.839, "open_interest": 81.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0008, "vega": 0.6005, "theta": -0.6487, "rho": 0.1086, "theo": 13.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:54:40", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SNDK261218P01280000", "bid": 399.4, "bid_size": 10.0, "ask": 406.8, "ask_size": 8.0, "iv": 0.8608, "open_interest": 247.0, "volume": 2.0, "delta": -0.8826, "gamma": 0.0009, "vega": 0.5656, "theta": -0.6373, "rho": -0.6851, "theo": 402.853, "change": -48.9, "open": 442.26, "high": 442.26, "low": 406.0, "tick": "down", "last_trade_price": 406.0, "last_trade_time": "2026-11-09T11:46:02", "percent_change": -10.7496, "prev_day_close": 454.900009155273}, {"option": "SNDK261218C01290000", "bid": 7.2, "bid_size": 177.0, "ask": 17.8, "ask_size": 177.0, "iv": 0.8498, "open_interest": 39.0, "volume": 5.0, "delta": 0.1213, "gamma": 0.0008, "vega": 0.5832, "theta": -0.6308, "rho": 0.1043, "theo": 12.9672, "change": 2.28, "open": 11.0, "high": 13.21, "low": 11.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 21.5094, "prev_day_close": 10.5999999046326}, {"option": "SNDK261218P01290000", "bid": 406.8, "bid_size": 75.0, "ask": 420.3, "ask_size": 58.0, "iv": 0.8817, "open_interest": 258.0, "volume": 17.0, "delta": -0.888, "gamma": 0.0008, "vega": 0.5476, "theta": -0.6191, "rho": -0.684, "theo": 412.2292, "change": -48.2, "open": 454.73, "high": 454.73, "low": 412.2, "tick": "up", "last_trade_price": 415.35, "last_trade_time": "2026-11-09T14:28:52", "percent_change": -10.398, "prev_day_close": 463.550003051758}, {"option": "SNDK261218C01300000", "bid": 6.9, "bid_size": 172.0, "ask": 13.7, "ask_size": 66.0, "iv": 0.8214, "open_interest": 991.0, "volume": 417.0, "delta": 0.1164, "gamma": 0.0008, "vega": 0.5666, "theta": -0.6133, "rho": 0.1002, "theo": 12.3553, "change": 2.05, "open": 9.5, "high": 14.16, "low": 9.43, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T15:24:49", "percent_change": 20.603, "prev_day_close": 9.9500002861023}, {"option": "SNDK261218P01300000", "bid": 416.3, "bid_size": 86.0, "ask": 426.8, "ask_size": 52.0, "iv": 0.8578, "open_interest": 783.0, "volume": 66.0, "delta": -0.8931, "gamma": 0.0008, "vega": 0.5275, "theta": -0.6011, "rho": -0.6627, "theo": 421.6424, "change": -58.11, "open": 426.05, "high": 427.31, "low": 404.1, "tick": "down", "last_trade_price": 415.54, "last_trade_time": "2026-11-09T15:40:06", "percent_change": -12.2686, "prev_day_close": 473.649993896484}, {"option": "SNDK261218C01310000", "bid": 8.9, "bid_size": 124.0, "ask": 15.2, "ask_size": 126.0, "iv": 0.8662, "open_interest": 86.0, "volume": 5.0, "delta": 0.1117, "gamma": 0.0008, "vega": 0.5504, "theta": -0.5962, "rho": 0.0963, "theo": 11.7763, "change": 3.5, "open": 10.1, "high": 13.3, "low": 10.1, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-09T15:36:24", "percent_change": 36.2694, "prev_day_close": 9.64999961853027}, {"option": "SNDK261218P01310000", "bid": 428.2, "bid_size": 7.0, "ask": 438.4, "ask_size": 45.0, "iv": 0.9028, "open_interest": 138.0, "volume": 2.0, "delta": -0.898, "gamma": 0.0008, "vega": 0.5055, "theta": -0.5833, "rho": -0.6587, "theo": 431.096, "change": -31.55, "open": 482.6, "high": 482.6, "low": 452.0, "tick": "down", "last_trade_price": 452.0, "last_trade_time": "2026-11-09T10:07:28", "percent_change": -6.52466, "prev_day_close": 483.550003051758}, {"option": "SNDK261218C01320000", "bid": 8.4, "bid_size": 163.0, "ask": 12.4, "ask_size": 83.0, "iv": 0.8469, "open_interest": 41.0, "volume": 12.0, "delta": 0.1072, "gamma": 0.0007, "vega": 0.5346, "theta": -0.5796, "rho": 0.0925, "theo": 11.2283, "change": 2.4, "open": 11.5, "high": 11.7, "low": 10.87, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T11:27:35", "percent_change": 25.8064, "prev_day_close": 9.30000019073486}, {"option": "SNDK261218P01320000", "bid": 437.3, "bid_size": 20.0, "ask": 447.9, "ask_size": 8.0, "iv": 0.9025, "open_interest": 221.0, "volume": 12.0, "delta": -0.9026, "gamma": 0.0008, "vega": 0.4909, "theta": -0.5658, "rho": -0.6613, "theo": 440.5791, "change": -60.65, "open": 433.4, "high": 433.4, "low": 429.63, "tick": "up", "last_trade_price": 432.0, "last_trade_time": "2026-11-09T15:15:18", "percent_change": -12.311, "prev_day_close": 492.649993896484}, {"option": "SNDK261218C01330000", "bid": 5.0, "bid_size": 157.0, "ask": 15.5, "ask_size": 147.0, "iv": 0.8556, "open_interest": 239.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0007, "vega": 0.5191, "theta": -0.5634, "rho": 0.0888, "theo": 10.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T13:20:43", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SNDK261218P01330000", "bid": 444.7, "bid_size": 6.0, "ask": 457.4, "ask_size": 6.0, "iv": 0.8846, "open_interest": 41.0, "volume": 1.0, "delta": -0.9071, "gamma": 0.0008, "vega": 0.4764, "theta": -0.5487, "rho": -0.6425, "theo": 450.0887, "change": -52.85, "open": 449.55, "high": 449.55, "low": 449.55, "tick": "down", "last_trade_price": 449.55, "last_trade_time": "2026-11-09T11:36:21", "percent_change": -10.5195, "prev_day_close": 502.400009155273}, {"option": "SNDK261218C01340000", "bid": 7.3, "bid_size": 115.0, "ask": 15.2, "ask_size": 122.0, "iv": 0.8866, "open_interest": 156.0, "volume": 5.0, "delta": 0.0988, "gamma": 0.0007, "vega": 0.5038, "theta": -0.5476, "rho": 0.0853, "theo": 10.2194, "change": 2.19, "open": 9.0, "high": 11.0, "low": 9.0, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-11-09T11:07:19", "percent_change": 25.7647, "prev_day_close": 8.5}, {"option": "SNDK261218P01340000", "bid": 454.7, "bid_size": 5.0, "ask": 467.0, "ask_size": 9.0, "iv": 0.8924, "open_interest": 183.0, "volume": 20.0, "delta": -0.9114, "gamma": 0.0007, "vega": 0.4583, "theta": -0.5322, "rho": -0.6375, "theo": 459.6283, "change": -60.4, "open": 502.61, "high": 502.61, "low": 452.35, "tick": "down", "last_trade_price": 452.35, "last_trade_time": "2026-11-09T15:38:27", "percent_change": -11.7796, "prev_day_close": 512.75}, {"option": "SNDK261218C01350000", "bid": 5.9, "bid_size": 182.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.8278, "open_interest": 636.0, "volume": 65.0, "delta": 0.0949, "gamma": 0.0007, "vega": 0.4888, "theta": -0.5323, "rho": 0.0819, "theo": 9.7555, "change": -0.08, "open": 8.1, "high": 11.2, "low": 8.02, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-11-09T15:57:51", "percent_change": -0.987656, "prev_day_close": 8.10000014305115}, {"option": "SNDK261218P01350000", "bid": 463.9, "bid_size": 17.0, "ask": 476.5, "ask_size": 21.0, "iv": 0.8906, "open_interest": 481.0, "volume": 12.0, "delta": -0.9155, "gamma": 0.0007, "vega": 0.44, "theta": -0.517, "rho": -0.6282, "theo": 469.1966, "change": -60.02, "open": 470.4, "high": 470.4, "low": 461.0, "tick": "up", "last_trade_price": 462.13, "last_trade_time": "2026-11-09T15:39:49", "percent_change": -11.4948, "prev_day_close": 522.149993896484}, {"option": "SNDK261218C01360000", "bid": 3.7, "bid_size": 190.0, "ask": 13.0, "ask_size": 185.0, "iv": 0.8489, "open_interest": 66.0, "volume": 6.0, "delta": 0.0912, "gamma": 0.0006, "vega": 0.4743, "theta": -0.5174, "rho": 0.0786, "theo": 9.3167, "change": 1.85, "open": 7.57, "high": 10.7, "low": 7.57, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T15:46:13", "percent_change": 23.871, "prev_day_close": 7.75}, {"option": "SNDK261218P01360000", "bid": 474.3, "bid_size": 6.0, "ask": 486.1, "ask_size": 6.0, "iv": 0.9021, "open_interest": 67.0, "volume": 5.0, "delta": -0.9195, "gamma": 0.0007, "vega": 0.4261, "theta": -0.5025, "rho": -0.6219, "theo": 478.7885, "change": -51.85, "open": 481.3, "high": 486.25, "low": 480.25, "tick": "down", "last_trade_price": 480.25, "last_trade_time": "2026-11-09T15:52:50", "percent_change": -9.74441, "prev_day_close": 532.100006103516}, {"option": "SNDK261218C01370000", "bid": 6.2, "bid_size": 116.0, "ask": 11.0, "ask_size": 112.0, "iv": 0.8653, "open_interest": 161.0, "volume": 3.0, "delta": 0.0876, "gamma": 0.0006, "vega": 0.4604, "theta": -0.5029, "rho": 0.0756, "theo": 8.9012, "change": 1.25, "open": 9.0, "high": 9.0, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T13:07:52", "percent_change": 16.7785, "prev_day_close": 7.4500002861023}, {"option": "SNDK261218P01370000", "bid": 483.4, "bid_size": 6.0, "ask": 495.8, "ask_size": 7.0, "iv": 0.9003, "open_interest": 286.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0007, "vega": 0.4116, "theta": -0.4881, "rho": -0.6179, "theo": 488.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 554.07, "last_trade_time": "2026-11-06T13:06:25", "percent_change": 0.0, "prev_day_close": 541.550018310547}, {"option": "SNDK261218C01380000", "bid": 7.3, "bid_size": 67.0, "ask": 11.6, "ask_size": 149.0, "iv": 0.8947, "open_interest": 217.0, "volume": 42.0, "delta": 0.0842, "gamma": 0.0006, "vega": 0.447, "theta": -0.4889, "rho": 0.0727, "theo": 8.5075, "change": 1.19, "open": 8.6, "high": 9.68, "low": 8.1, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-11-09T13:56:22", "percent_change": 17.0, "prev_day_close": 7.0}, {"option": "SNDK261218P01380000", "bid": 493.3, "bid_size": 5.0, "ask": 506.2, "ask_size": 8.0, "iv": 0.915, "open_interest": 321.0, "volume": 82.0, "delta": -0.9269, "gamma": 0.0006, "vega": 0.3943, "theta": -0.4738, "rho": -0.5976, "theo": 498.0431, "change": -63.17, "open": 507.91, "high": 507.91, "low": 487.73, "tick": "down", "last_trade_price": 487.73, "last_trade_time": "2026-11-09T11:08:55", "percent_change": -11.4667, "prev_day_close": 550.899993896484}, {"option": "SNDK261218C01390000", "bid": 2.8, "bid_size": 161.0, "ask": 13.6, "ask_size": 146.0, "iv": 0.8774, "open_interest": 169.0, "volume": 1.0, "delta": 0.081, "gamma": 0.0006, "vega": 0.4341, "theta": -0.4752, "rho": 0.07, "theo": 8.1343, "change": 1.15, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T11:32:24", "percent_change": 16.5468, "prev_day_close": 6.95000004768372}, {"option": "SNDK261218P01390000", "bid": 503.0, "bid_size": 5.0, "ask": 515.1, "ask_size": 5.0, "iv": 0.9098, "open_interest": 149.0, "volume": 5.0, "delta": -0.9304, "gamma": 0.0006, "vega": 0.3767, "theta": -0.4596, "rho": -0.5967, "theo": 507.7075, "change": -54.37, "open": 506.88, "high": 506.88, "low": 506.88, "tick": "down", "last_trade_price": 506.88, "last_trade_time": "2026-11-09T13:44:35", "percent_change": -9.68731, "prev_day_close": 561.25}, {"option": "SNDK261218C01400000", "bid": 6.9, "bid_size": 37.0, "ask": 10.4, "ask_size": 119.0, "iv": 0.8982, "open_interest": 580.0, "volume": 178.0, "delta": 0.0778, "gamma": 0.0006, "vega": 0.4215, "theta": -0.462, "rho": 0.0673, "theo": 7.7806, "change": 1.7, "open": 7.0, "high": 8.69, "low": 7.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-09T15:52:32", "percent_change": 27.6423, "prev_day_close": 6.14999985694885}, {"option": "SNDK261218P01400000", "bid": 512.7, "bid_size": 12.0, "ask": 525.6, "ask_size": 21.0, "iv": 0.9232, "open_interest": 946.0, "volume": 12.0, "delta": -0.9337, "gamma": 0.0006, "vega": 0.3654, "theta": -0.4456, "rho": -0.5981, "theo": 517.389, "change": -59.88, "open": 519.65, "high": 521.73, "low": 510.42, "tick": "down", "last_trade_price": 510.42, "last_trade_time": "2026-11-09T11:08:55", "percent_change": -10.4997, "prev_day_close": 570.299987792969}, {"option": "SNDK261218C01410000", "bid": 6.2, "bid_size": 91.0, "ask": 10.6, "ask_size": 101.0, "iv": 0.9028, "open_interest": 126.0, "volume": 1.0, "delta": 0.0749, "gamma": 0.0006, "vega": 0.4092, "theta": -0.4491, "rho": 0.0648, "theo": 7.4452, "change": 0.92, "open": 7.17, "high": 7.17, "low": 7.17, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-11-09T10:46:39", "percent_change": 14.72, "prev_day_close": 6.25}, {"option": "SNDK261218P01410000", "bid": 521.8, "bid_size": 10.0, "ask": 534.5, "ask_size": 7.0, "iv": 0.9091, "open_interest": 177.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0006, "vega": 0.3546, "theta": -0.432, "rho": -0.5811, "theo": 527.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 579.75, "last_trade_time": "2026-11-06T15:43:26", "percent_change": 0.0, "prev_day_close": 580.700012207031}, {"option": "SNDK261218C01420000", "bid": 6.5, "bid_size": 6.0, "ask": 10.1, "ask_size": 108.0, "iv": 0.9107, "open_interest": 121.0, "volume": 2.0, "delta": 0.072, "gamma": 0.0005, "vega": 0.3971, "theta": -0.4366, "rho": 0.0623, "theo": 7.1275, "change": 0.9, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-09T15:18:23", "percent_change": 14.876, "prev_day_close": 6.04999995231628}, {"option": "SNDK261218P01420000", "bid": 531.6, "bid_size": 13.0, "ask": 544.3, "ask_size": 8.0, "iv": 0.9143, "open_interest": 126.0, "volume": 3.0, "delta": -0.9399, "gamma": 0.0006, "vega": 0.3373, "theta": -0.4204, "rho": -0.5659, "theo": 536.8048, "change": -62.19, "open": 556.01, "high": 556.01, "low": 528.56, "tick": "down", "last_trade_price": 528.56, "last_trade_time": "2026-11-09T12:30:54", "percent_change": -10.5273, "prev_day_close": 590.75}, {"option": "SNDK261218C01430000", "bid": 4.0, "bid_size": 106.0, "ask": 9.4, "ask_size": 87.0, "iv": 0.8807, "open_interest": 232.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0005, "vega": 0.3854, "theta": -0.4246, "rho": 0.0599, "theo": 6.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T14:44:27", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SNDK261218P01430000", "bid": 542.5, "bid_size": 19.0, "ask": 554.0, "ask_size": 20.0, "iv": 0.9328, "open_interest": 196.0, "volume": 2.0, "delta": -0.9428, "gamma": 0.0006, "vega": 0.323, "theta": -0.4088, "rho": -0.533, "theo": 546.5413, "change": -62.42, "open": 535.0, "high": 537.78, "low": 535.0, "tick": "up", "last_trade_price": 537.78, "last_trade_time": "2026-11-09T12:30:54", "percent_change": -10.3999, "prev_day_close": 600.199981689453}, {"option": "SNDK261218C01440000", "bid": 3.9, "bid_size": 126.0, "ask": 9.1, "ask_size": 156.0, "iv": 0.8851, "open_interest": 141.0, "volume": 9.0, "delta": 0.0667, "gamma": 0.0005, "vega": 0.374, "theta": -0.4129, "rho": 0.0576, "theo": 6.5409, "change": 1.08, "open": 5.0, "high": 6.51, "low": 5.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 20.0, "prev_day_close": 5.40000009536743}, {"option": "SNDK261218P01440000", "bid": 551.7, "bid_size": 11.0, "ask": 563.8, "ask_size": 15.0, "iv": 0.9297, "open_interest": 179.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0006, "vega": 0.3068, "theta": -0.3974, "rho": -0.5371, "theo": 556.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 599.07, "last_trade_time": "2026-11-06T11:55:33", "percent_change": 0.0, "prev_day_close": 610.25}, {"option": "SNDK261218C01450000", "bid": 3.4, "bid_size": 108.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.8537, "open_interest": 410.0, "volume": 4.0, "delta": 0.0642, "gamma": 0.0005, "vega": 0.363, "theta": -0.4016, "rho": 0.0555, "theo": 6.2703, "change": 1.15, "open": 6.7, "high": 6.7, "low": 5.7, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:38:43", "percent_change": 21.9048, "prev_day_close": 5.25}, {"option": "SNDK261218P01450000", "bid": 561.3, "bid_size": 13.0, "ask": 574.5, "ask_size": 24.0, "iv": 0.9441, "open_interest": 397.0, "volume": 11.0, "delta": -0.9484, "gamma": 0.0005, "vega": 0.2975, "theta": -0.3863, "rho": -0.5278, "theo": 566.0642, "change": -69.7, "open": 571.7, "high": 571.7, "low": 550.3, "tick": "down", "last_trade_price": 550.3, "last_trade_time": "2026-11-09T11:54:35", "percent_change": -11.2419, "prev_day_close": 620.0}, {"option": "SNDK261218C01460000", "bid": 4.0, "bid_size": 128.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.8677, "open_interest": 94.0, "volume": 3.0, "delta": 0.0619, "gamma": 0.0005, "vega": 0.3526, "theta": -0.3906, "rho": 0.0535, "theo": 6.0134, "change": 1.55, "open": 6.1, "high": 6.8, "low": 6.1, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T12:27:49", "percent_change": 30.6931, "prev_day_close": 5.04999995231628}, {"option": "SNDK261218P01460000", "bid": 570.7, "bid_size": 8.0, "ask": 584.3, "ask_size": 14.0, "iv": 0.9432, "open_interest": 255.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0005, "vega": 0.2866, "theta": -0.3752, "rho": -0.5209, "theo": 575.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 627.25, "last_trade_time": "2026-11-06T15:57:58", "percent_change": 0.0, "prev_day_close": 629.899993896484}, {"option": "SNDK261218C01470000", "bid": 2.9, "bid_size": 109.0, "ask": 8.1, "ask_size": 97.0, "iv": 0.8846, "open_interest": 104.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0004, "vega": 0.3425, "theta": -0.38, "rho": 0.0515, "theo": 5.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T10:01:05", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SNDK261218P01470000", "bid": 581.1, "bid_size": 9.0, "ask": 593.2, "ask_size": 16.0, "iv": 0.943, "open_interest": 181.0, "volume": 2.0, "delta": -0.9534, "gamma": 0.0005, "vega": 0.2744, "theta": -0.3643, "rho": -0.5014, "theo": 585.6397, "change": -53.81, "open": 594.47, "high": 594.47, "low": 585.99, "tick": "down", "last_trade_price": 585.99, "last_trade_time": "2026-11-09T13:09:21", "percent_change": -8.41044, "prev_day_close": 639.800018310547}, {"option": "SNDK261218C01480000", "bid": 3.5, "bid_size": 116.0, "ask": 7.5, "ask_size": 120.0, "iv": 0.8938, "open_interest": 172.0, "volume": 4.0, "delta": 0.0574, "gamma": 0.0004, "vega": 0.3329, "theta": -0.3697, "rho": 0.0497, "theo": 5.5377, "change": 0.5, "open": 4.97, "high": 5.59, "low": 4.97, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:15:07", "percent_change": 10.4167, "prev_day_close": 4.80000019073486}, {"option": "SNDK261218P01480000", "bid": 592.7, "bid_size": 6.0, "ask": 603.0, "ask_size": 11.0, "iv": 0.973, "open_interest": 302.0, "volume": 2.0, "delta": -0.9558, "gamma": 0.0005, "vega": 0.2596, "theta": -0.3548, "rho": -0.4965, "theo": 595.4506, "change": -62.38, "open": 634.13, "high": 634.13, "low": 587.37, "tick": "down", "last_trade_price": 587.37, "last_trade_time": "2026-11-09T15:19:12", "percent_change": -9.60062, "prev_day_close": 649.75}, {"option": "SNDK261218C01490000", "bid": 4.5, "bid_size": 67.0, "ask": 8.1, "ask_size": 148.0, "iv": 0.9266, "open_interest": 326.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0004, "vega": 0.3235, "theta": -0.3598, "rho": 0.0479, "theo": 5.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-11-06T15:56:27", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SNDK261218P01490000", "bid": 600.1, "bid_size": 7.0, "ask": 612.8, "ask_size": 12.0, "iv": 0.9404, "open_interest": 130.0, "volume": 2.0, "delta": -0.9581, "gamma": 0.0005, "vega": 0.2506, "theta": -0.3458, "rho": -0.4932, "theo": 605.271, "change": -63.09, "open": 596.46, "high": 596.46, "low": 596.46, "tick": "down", "last_trade_price": 596.46, "last_trade_time": "2026-11-09T11:17:45", "percent_change": -9.56561, "prev_day_close": 659.549987792969}, {"option": "SNDK261218C01500000", "bid": 4.7, "bid_size": 44.0, "ask": 5.7, "ask_size": 137.0, "iv": 0.9024, "open_interest": 2192.0, "volume": 155.0, "delta": 0.0534, "gamma": 0.0004, "vega": 0.3143, "theta": -0.3502, "rho": 0.0462, "theo": 5.1083, "change": 0.8, "open": 4.31, "high": 5.8, "low": 4.25, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:57:47", "percent_change": 18.1818, "prev_day_close": 4.40000009536743}, {"option": "SNDK261218P01500000", "bid": 611.0, "bid_size": 15.0, "ask": 623.7, "ask_size": 27.0, "iv": 0.9784, "open_interest": 771.0, "volume": 12.0, "delta": -0.9602, "gamma": 0.0005, "vega": 0.2434, "theta": -0.337, "rho": -0.4898, "theo": 615.0994, "change": -46.75, "open": 617.05, "high": 622.0, "low": 614.05, "tick": "up", "last_trade_price": 622.0, "last_trade_time": "2026-11-09T10:38:14", "percent_change": -6.99065, "prev_day_close": 668.75}, {"option": "SNDK261218C01510000", "bid": 1.8, "bid_size": 102.0, "ask": 7.9, "ask_size": 94.0, "iv": 0.8997, "open_interest": 65.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0004, "vega": 0.3054, "theta": -0.3409, "rho": 0.0446, "theo": 4.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:12:06", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SNDK261218P01510000", "bid": 620.4, "bid_size": 7.0, "ask": 632.5, "ask_size": 22.0, "iv": 0.9595, "open_interest": 118.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0004, "vega": 0.232, "theta": -0.3286, "rho": -0.4413, "theo": 624.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 640.1, "last_trade_time": "2026-11-06T10:05:40", "percent_change": 0.0, "prev_day_close": 679.5}, {"option": "SNDK261218C01520000", "bid": 2.2, "bid_size": 100.0, "ask": 6.6, "ask_size": 96.0, "iv": 0.8928, "open_interest": 96.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0004, "vega": 0.2966, "theta": -0.3319, "rho": 0.043, "theo": 4.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T14:23:19", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SNDK261218P01520000", "bid": 630.2, "bid_size": 7.0, "ask": 642.4, "ask_size": 16.0, "iv": 0.9639, "open_interest": 118.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0004, "vega": 0.216, "theta": -0.3198, "rho": -0.4418, "theo": 634.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 694.91, "last_trade_time": "2026-11-06T13:54:41", "percent_change": 0.0, "prev_day_close": 689.399993896484}, {"option": "SNDK261218C01530000", "bid": 2.4, "bid_size": 170.0, "ask": 6.5, "ask_size": 132.0, "iv": 0.9031, "open_interest": 170.0, "volume": 4.0, "delta": 0.048, "gamma": 0.0004, "vega": 0.2882, "theta": -0.3232, "rho": 0.0415, "theo": 4.5416, "change": 0.7, "open": 4.2, "high": 4.6, "low": 4.2, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T09:47:09", "percent_change": 17.9487, "prev_day_close": 3.90000009536743}, {"option": "SNDK261218P01530000", "bid": 639.5, "bid_size": 9.0, "ask": 652.2, "ask_size": 18.0, "iv": 0.957, "open_interest": 172.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0004, "vega": 0.2049, "theta": -0.3103, "rho": -0.4025, "theo": 644.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 680.08, "last_trade_time": "2026-11-06T10:58:17", "percent_change": 0.0, "prev_day_close": 699.149993896484}, {"option": "SNDK261218C01540000", "bid": 2.25, "bid_size": 147.0, "ask": 6.5, "ask_size": 143.0, "iv": 0.9089, "open_interest": 135.0, "volume": 2.0, "delta": 0.0463, "gamma": 0.0004, "vega": 0.2801, "theta": -0.3148, "rho": 0.04, "theo": 4.3711, "change": 0.63, "open": 2.5, "high": 4.38, "low": 2.5, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-09T15:34:33", "percent_change": 16.8, "prev_day_close": 3.74999988079071}, {"option": "SNDK261218P01540000", "bid": 649.4, "bid_size": 7.0, "ask": 662.1, "ask_size": 11.0, "iv": 0.9624, "open_interest": 122.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0004, "vega": 0.1909, "theta": -0.2997, "rho": -0.4052, "theo": 654.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 700.1, "last_trade_time": "2026-11-06T12:02:28", "percent_change": 0.0, "prev_day_close": 709.599975585938}, {"option": "SNDK261218C01550000", "bid": 3.7, "bid_size": 19.0, "ask": 5.4, "ask_size": 105.0, "iv": 0.9236, "open_interest": 214.0, "volume": 12.0, "delta": 0.0447, "gamma": 0.0004, "vega": 0.2723, "theta": -0.3067, "rho": 0.0386, "theo": 4.2091, "change": 0.65, "open": 4.7, "high": 4.7, "low": 3.4, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:39:43", "percent_change": 18.3099, "prev_day_close": 3.54999995231628}, {"option": "SNDK261218P01550000", "bid": 659.9, "bid_size": 8.0, "ask": 672.0, "ask_size": 17.0, "iv": 0.979, "open_interest": 219.0, "volume": 3.0, "delta": -0.9701, "gamma": 0.0004, "vega": 0.1861, "theta": -0.2895, "rho": -0.3964, "theo": 664.419, "change": -51.58, "open": 669.5, "high": 669.5, "low": 664.1, "tick": "up", "last_trade_price": 667.57, "last_trade_time": "2026-11-09T14:08:55", "percent_change": -7.17236, "prev_day_close": 719.149993896484}, {"option": "SNDK261218C01560000", "bid": 2.0, "bid_size": 93.0, "ask": 6.1, "ask_size": 91.0, "iv": 0.9134, "open_interest": 77.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0003, "vega": 0.2649, "theta": -0.2988, "rho": 0.0374, "theo": 4.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:10:08", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SNDK261218P01560000", "bid": 669.8, "bid_size": 7.0, "ask": 681.9, "ask_size": 16.0, "iv": 0.9842, "open_interest": 102.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0004, "vega": 0.1794, "theta": -0.2793, "rho": -0.3961, "theo": 674.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 683.97, "last_trade_time": "2026-11-06T09:57:27", "percent_change": 0.0, "prev_day_close": 728.900024414062}, {"option": "SNDK261218C01570000", "bid": 3.5, "bid_size": 9.0, "ask": 5.1, "ask_size": 144.0, "iv": 0.931, "open_interest": 93.0, "volume": 17.0, "delta": 0.0418, "gamma": 0.0003, "vega": 0.2577, "theta": -0.2913, "rho": 0.0361, "theo": 3.908, "change": 0.225, "open": 4.3, "high": 4.3, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:26:34", "percent_change": 6.66667, "prev_day_close": 3.375}, {"option": "SNDK261218P01570000", "bid": 679.1, "bid_size": 19.0, "ask": 691.8, "ask_size": 22.0, "iv": 0.9774, "open_interest": 144.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0004, "vega": 0.1722, "theta": -0.2696, "rho": -0.3931, "theo": 684.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 738.0, "last_trade_time": "2026-11-05T14:07:19", "percent_change": 0.0, "prev_day_close": 738.799987792969}, {"option": "SNDK261218C01580000", "bid": 3.4, "bid_size": 6.0, "ask": 4.3, "ask_size": 98.0, "iv": 0.9217, "open_interest": 325.0, "volume": 4.0, "delta": 0.0404, "gamma": 0.0003, "vega": 0.2509, "theta": -0.284, "rho": 0.0349, "theo": 3.7681, "change": 0.225, "open": 3.4, "high": 3.5, "low": 3.4, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:11:41", "percent_change": 6.87023, "prev_day_close": 3.27499997615814}, {"option": "SNDK261218P01580000", "bid": 689.5, "bid_size": 10.0, "ask": 701.7, "ask_size": 14.0, "iv": 0.9922, "open_interest": 135.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0004, "vega": 0.1643, "theta": -0.2605, "rho": -0.338, "theo": 694.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 750.95, "last_trade_time": "2026-11-06T15:01:39", "percent_change": 0.0, "prev_day_close": 748.300018310547}, {"option": "SNDK261218C01590000", "bid": 1.25, "bid_size": 159.0, "ask": 5.9, "ask_size": 142.0, "iv": 0.9184, "open_interest": 218.0, "volume": 5.0, "delta": 0.0391, "gamma": 0.0003, "vega": 0.2442, "theta": -0.2769, "rho": 0.0338, "theo": 3.6348, "change": 0.1, "open": 3.54, "high": 4.0, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:30:09", "percent_change": 3.125, "prev_day_close": 3.20000004768372}, {"option": "SNDK261218P01590000", "bid": 699.2, "bid_size": 7.0, "ask": 711.6, "ask_size": 17.0, "iv": 0.9928, "open_interest": 142.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0004, "vega": 0.1499, "theta": -0.2577, "rho": -0.3357, "theo": 704.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 738.7, "last_trade_time": "2026-11-06T10:54:36", "percent_change": 0.0, "prev_day_close": 758.199981689453}, {"option": "SNDK261218C01600000", "bid": 3.1, "bid_size": 48.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.9187, "open_interest": 1701.0, "volume": 99.0, "delta": 0.0378, "gamma": 0.0003, "vega": 0.2378, "theta": -0.27, "rho": 0.0327, "theo": 3.5078, "change": 0.3, "open": 3.0, "high": 3.9, "low": 2.7, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:58:43", "percent_change": 9.09091, "prev_day_close": 3.29999995231628}, {"option": "SNDK261218P01600000", "bid": 709.5, "bid_size": 11.0, "ask": 722.6, "ask_size": 17.0, "iv": 1.0272, "open_interest": 553.0, "volume": 38.0, "delta": -0.9782, "gamma": 0.0004, "vega": 0.1413, "theta": -0.2547, "rho": -0.3358, "theo": 713.9386, "change": -53.94, "open": 718.52, "high": 719.0, "low": 714.51, "tick": "down", "last_trade_price": 714.51, "last_trade_time": "2026-11-09T11:30:31", "percent_change": -7.01933, "prev_day_close": 768.450012207031}, {"option": "SNDK261218C01610000", "bid": 2.95, "bid_size": 43.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.9231, "open_interest": 41.0, "volume": 2.0, "delta": 0.0366, "gamma": 0.0003, "vega": 0.2315, "theta": -0.2634, "rho": 0.0316, "theo": 3.3868, "change": 0.425, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:30:47", "percent_change": 14.7826, "prev_day_close": 2.875}, {"option": "SNDK261218P01610000", "bid": 718.8, "bid_size": 7.0, "ask": 731.4, "ask_size": 7.0, "iv": 0.9972, "open_interest": 77.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0004, "vega": 0.1374, "theta": -0.2518, "rho": -0.3339, "theo": 723.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.12, "last_trade_time": "2026-10-26T10:41:21", "percent_change": 0.0, "prev_day_close": 779.149993896484}, {"option": "SNDK261218C01620000", "bid": 2.55, "bid_size": 123.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.9216, "open_interest": 212.0, "volume": 9.0, "delta": 0.0354, "gamma": 0.0003, "vega": 0.2254, "theta": -0.257, "rho": 0.0306, "theo": 3.2715, "change": -1.175, "open": 3.42, "high": 3.42, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:00:09", "percent_change": -28.8344, "prev_day_close": 4.07500004768372}, {"option": "SNDK261218P01620000", "bid": 728.3, "bid_size": 7.0, "ask": 741.3, "ask_size": 7.0, "iv": 0.9912, "open_interest": 65.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0004, "vega": 0.1326, "theta": -0.248, "rho": -0.291, "theo": 733.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 771.0, "last_trade_time": "2026-11-05T10:25:30", "percent_change": 0.0, "prev_day_close": 789.25}, {"option": "SNDK261218C01630000", "bid": 2.4, "bid_size": 118.0, "ask": 4.6, "ask_size": 88.0, "iv": 0.9462, "open_interest": 135.0, "volume": 1.0, "delta": 0.0343, "gamma": 0.0003, "vega": 0.2195, "theta": -0.2509, "rho": 0.0296, "theo": 3.1616, "change": -0.8, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:00:07", "percent_change": -22.2222, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P01630000", "bid": 738.3, "bid_size": 7.0, "ask": 751.3, "ask_size": 7.0, "iv": 0.9995, "open_interest": 65.0, "volume": 10.0, "delta": -0.9822, "gamma": 0.0003, "vega": 0.1206, "theta": -0.2389, "rho": -0.2845, "theo": 743.7245, "change": -36.82, "open": 762.13, "high": 762.13, "low": 762.13, "tick": "down", "last_trade_price": 762.13, "last_trade_time": "2026-11-09T10:08:25", "percent_change": -4.60855, "prev_day_close": 798.950012207031}, {"option": "SNDK261218C01640000", "bid": 2.75, "bid_size": 6.0, "ask": 4.4, "ask_size": 88.0, "iv": 0.957, "open_interest": 151.0, "volume": 4.0, "delta": 0.0332, "gamma": 0.0003, "vega": 0.2138, "theta": -0.245, "rho": 0.0287, "theo": 3.0568, "change": -0.635, "open": 3.14, "high": 3.14, "low": 3.14, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-09T15:24:18", "percent_change": -16.8212, "prev_day_close": 3.77499985694885}, {"option": "SNDK261218P01640000", "bid": 748.2, "bid_size": 1.0, "ask": 761.8, "ask_size": 1.0, "iv": 1.0025, "open_interest": 84.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0003, "vega": 0.1116, "theta": -0.23, "rho": -0.2718, "theo": 753.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 752.31, "last_trade_time": "2026-11-06T09:40:40", "percent_change": 0.0, "prev_day_close": 809.149993896484}, {"option": "SNDK261218C01650000", "bid": 2.5, "bid_size": 42.0, "ask": 3.6, "ask_size": 152.0, "iv": 0.9406, "open_interest": 341.0, "volume": 24.0, "delta": 0.0322, "gamma": 0.0003, "vega": 0.2082, "theta": -0.2392, "rho": 0.0278, "theo": 2.9569, "change": -2.245, "open": 3.17, "high": 3.2, "low": 2.6, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T15:28:06", "percent_change": -43.8049, "prev_day_close": 5.12499982118607}, {"option": "SNDK261218P01650000", "bid": 758.1, "bid_size": 5.0, "ask": 771.9, "ask_size": 1.0, "iv": 0.961, "open_interest": 61.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0003, "vega": 0.1047, "theta": -0.2204, "rho": -0.251, "theo": 763.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 788.56, "last_trade_time": "2026-11-06T10:12:15", "percent_change": 0.0, "prev_day_close": 819.149993896484}, {"option": "SNDK261218C01660000", "bid": 0.85, "bid_size": 54.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.9368, "open_interest": 85.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0003, "vega": 0.2029, "theta": -0.2337, "rho": 0.027, "theo": 2.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-05T14:41:57", "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "SNDK261218P01660000", "bid": 768.0, "bid_size": 1.0, "ask": 781.7, "ask_size": 1.0, "iv": 1.0413, "open_interest": 49.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0003, "vega": 0.0925, "theta": -0.2138, "rho": -0.1681, "theo": 773.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 796.2, "last_trade_time": "2026-11-06T10:08:25", "percent_change": 0.0, "prev_day_close": 828.700012207031}, {"option": "SNDK261218C01670000", "bid": 0.4, "bid_size": 72.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.9503, "open_interest": 76.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0002, "vega": 0.1978, "theta": -0.2283, "rho": 0.0262, "theo": 2.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:28:14", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "SNDK261218P01670000", "bid": 778.0, "bid_size": 1.0, "ask": 791.8, "ask_size": 1.0, "iv": 1.0471, "open_interest": 39.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0003, "vega": 0.0766, "theta": -0.2147, "rho": -0.1661, "theo": 783.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 581.2, "last_trade_time": "2026-11-04T10:17:36", "percent_change": 0.0, "prev_day_close": 839.050018310547}, {"option": "SNDK261218C01680000", "bid": 1.45, "bid_size": 96.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.921, "open_interest": 146.0, "volume": 4.0, "delta": 0.0294, "gamma": 0.0002, "vega": 0.1929, "theta": -0.2231, "rho": 0.0254, "theo": 2.6838, "change": -0.33, "open": 2.97, "high": 2.97, "low": 2.21, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T14:41:00", "percent_change": -11.7857, "prev_day_close": 2.79999995231628}, {"option": "SNDK261218P01680000", "bid": 788.0, "bid_size": 1.0, "ask": 801.7, "ask_size": 1.0, "iv": 1.0552, "open_interest": 16.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0003, "vega": 0.0671, "theta": -0.2154, "rho": -0.1651, "theo": 793.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 854.03, "last_trade_time": "2026-11-06T13:37:24", "percent_change": 0.0, "prev_day_close": 849.050018310547}, {"option": "SNDK261218C01690000", "bid": 0.3, "bid_size": 88.0, "ask": 5.1, "ask_size": 41.0, "iv": 0.9518, "open_interest": 1015.0, "volume": 2.0, "delta": 0.0286, "gamma": 0.0002, "vega": 0.1882, "theta": -0.2181, "rho": 0.0246, "theo": 2.6008, "change": -0.695, "open": 2.76, "high": 2.76, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T15:28:06", "percent_change": -21.8898, "prev_day_close": 3.17500007152557}, {"option": "SNDK261218P01690000", "bid": 797.9, "bid_size": 1.0, "ask": 811.7, "ask_size": 1.0, "iv": 1.0584, "open_interest": 43.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0003, "vega": 0.0646, "theta": -0.2159, "rho": -0.163, "theo": 803.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 852.03, "last_trade_time": "2026-11-05T14:13:43", "percent_change": 0.0, "prev_day_close": 858.75}, {"option": "SNDK261218C01700000", "bid": 1.9, "bid_size": 109.0, "ask": 3.6, "ask_size": 111.0, "iv": 0.9615, "open_interest": 1127.0, "volume": 30.0, "delta": 0.0277, "gamma": 0.0002, "vega": 0.1837, "theta": -0.2133, "rho": 0.0239, "theo": 2.5214, "change": 0.23, "open": 1.5, "high": 2.8, "low": 1.5, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T15:23:34", "percent_change": 10.0, "prev_day_close": 2.29999995231628}, {"option": "SNDK261218P01700000", "bid": 807.9, "bid_size": 5.0, "ask": 821.8, "ask_size": 5.0, "iv": 1.0588, "open_interest": 279.0, "volume": 35.0, "delta": -0.9895, "gamma": 0.0002, "vega": 0.0623, "theta": -0.2164, "rho": -0.1628, "theo": 813.4387, "change": -54.22, "open": 814.23, "high": 814.23, "low": 814.23, "tick": "no_change", "last_trade_price": 814.23, "last_trade_time": "2026-11-09T13:16:11", "percent_change": -6.24331, "prev_day_close": 868.450012207031}, {"option": "SNDK261218C01710000", "bid": 1.5, "bid_size": 150.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.9632, "open_interest": 49.0, "volume": 21.0, "delta": 0.0269, "gamma": 0.0002, "vega": 0.1794, "theta": -0.2086, "rho": 0.0232, "theo": 2.4454, "change": 0.3, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:10:57", "percent_change": 12.766, "prev_day_close": 2.34999996423721}, {"option": "SNDK261218P01710000", "bid": 817.9, "bid_size": 1.0, "ask": 831.4, "ask_size": 1.0, "iv": 1.0718, "open_interest": 61.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0002, "vega": 0.06, "theta": -0.2169, "rho": -0.1297, "theo": 823.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 822.9, "last_trade_time": "2026-11-05T10:01:45", "percent_change": 0.0, "prev_day_close": 878.299987792969}, {"option": "SNDK261218C01720000", "bid": 0.55, "bid_size": 146.0, "ask": 4.1, "ask_size": 142.0, "iv": 0.9517, "open_interest": 168.0, "volume": 4.0, "delta": 0.0262, "gamma": 0.0002, "vega": 0.1752, "theta": -0.2041, "rho": 0.0226, "theo": 2.3728, "change": -0.2, "open": 2.25, "high": 2.3, "low": 2.1, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:03:25", "percent_change": -8.0, "prev_day_close": 2.5}, {"option": "SNDK261218P01720000", "bid": 827.9, "bid_size": 1.0, "ask": 841.5, "ask_size": 1.0, "iv": 1.0718, "open_interest": 134.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0002, "vega": 0.0536, "theta": -0.2015, "rho": -0.1249, "theo": 833.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 913.0, "last_trade_time": "2026-11-05T15:57:01", "percent_change": 0.0, "prev_day_close": 888.850006103516}, {"option": "SNDK261218C01730000", "bid": 1.1, "bid_size": 146.0, "ask": 3.8, "ask_size": 98.0, "iv": 0.9658, "open_interest": 223.0, "volume": 9.0, "delta": 0.0254, "gamma": 0.0002, "vega": 0.1711, "theta": -0.1997, "rho": 0.022, "theo": 2.3033, "change": -0.15, "open": 2.2, "high": 2.33, "low": 2.05, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:05:06", "percent_change": -6.52174, "prev_day_close": 2.29999995231628}, {"option": "SNDK261218P01730000", "bid": 837.9, "bid_size": 5.0, "ask": 850.7, "ask_size": 5.0, "iv": 1.0509, "open_interest": 121.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0002, "vega": 0.0472, "theta": -0.1849, "rho": -0.1234, "theo": 843.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 823.94, "last_trade_time": "2026-11-06T09:51:45", "percent_change": 0.0, "prev_day_close": 898.400024414062}, {"option": "SNDK261218C01740000", "bid": 1.5, "bid_size": 109.0, "ask": 3.0, "ask_size": 108.0, "iv": 0.9607, "open_interest": 100.0, "volume": 5.0, "delta": 0.0247, "gamma": 0.0002, "vega": 0.1671, "theta": -0.1955, "rho": 0.0214, "theo": 2.2367, "change": 0.145, "open": 2.08, "high": 2.32, "low": 2.08, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T13:04:48", "percent_change": 6.66667, "prev_day_close": 2.17499995231628}, {"option": "SNDK261218P01740000", "bid": 847.9, "bid_size": 5.0, "ask": 860.7, "ask_size": 5.0, "iv": 1.0586, "open_interest": 178.0, "volume": 5.0, "delta": -0.9926, "gamma": 0.0002, "vega": 0.045, "theta": -0.169, "rho": -0.1241, "theo": 853.3483, "change": -54.8, "open": 854.0, "high": 854.0, "low": 854.0, "tick": "down", "last_trade_price": 854.0, "last_trade_time": "2026-11-09T13:39:15", "percent_change": -6.02993, "prev_day_close": 908.800018310547}, {"option": "SNDK261218C01750000", "bid": 1.8, "bid_size": 59.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.9643, "open_interest": 693.0, "volume": 13.0, "delta": 0.0241, "gamma": 0.0002, "vega": 0.1632, "theta": -0.1914, "rho": 0.0208, "theo": 2.1731, "change": 0.16, "open": 2.33, "high": 2.45, "low": 1.85, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T15:40:04", "percent_change": 8.0, "prev_day_close": 1.99999994039536}, {"option": "SNDK261218P01750000", "bid": 857.9, "bid_size": 1.0, "ask": 871.3, "ask_size": 1.0, "iv": 1.0922, "open_interest": 53.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0002, "vega": 0.044, "theta": -0.1536, "rho": -0.1234, "theo": 863.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 922.12, "last_trade_time": "2026-11-06T14:13:54", "percent_change": 0.0, "prev_day_close": 918.449981689453}, {"option": "SNDK261218C01760000", "bid": 1.15, "bid_size": 243.0, "ask": 2.65, "ask_size": 141.0, "iv": 0.9512, "open_interest": 310.0, "volume": 1.0, "delta": 0.0234, "gamma": 0.0002, "vega": 0.1594, "theta": -0.1875, "rho": 0.0202, "theo": 2.1121, "change": -2.225, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:00:13", "percent_change": -54.6012, "prev_day_close": 4.07499998807907}, {"option": "SNDK261218P01760000", "bid": 867.8, "bid_size": 1.0, "ask": 881.4, "ask_size": 1.0, "iv": 1.1052, "open_interest": 17.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0002, "vega": 0.043, "theta": -0.1389, "rho": -0.1049, "theo": 873.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.25, "last_trade_time": "2026-10-13T14:08:03", "percent_change": 0.0, "prev_day_close": 928.75}, {"option": "SNDK261218C01770000", "bid": 1.9, "bid_size": 1.0, "ask": 3.3, "ask_size": 74.0, "iv": 1.0012, "open_interest": 104.0, "volume": 16.0, "delta": 0.0228, "gamma": 0.0002, "vega": 0.1558, "theta": -0.1837, "rho": 0.0196, "theo": 2.0537, "change": -0.125, "open": 2.19, "high": 2.4, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:49:24", "percent_change": -6.4935, "prev_day_close": 1.92499995231628}, {"option": "SNDK261218P01770000", "bid": 877.8, "bid_size": 5.0, "ask": 891.4, "ask_size": 1.0, "iv": 1.1019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0002, "vega": 0.0391, "theta": -0.1269, "rho": -0.1013, "theo": 883.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 424.72, "last_trade_time": "2026-10-28T11:19:30", "percent_change": 0.0, "prev_day_close": 938.699981689453}, {"option": "SNDK261218C01780000", "bid": 0.75, "bid_size": 62.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.9856, "open_interest": 132.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0002, "vega": 0.1523, "theta": -0.18, "rho": 0.0191, "theo": 1.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T15:09:48", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SNDK261218P01780000", "bid": 887.8, "bid_size": 1.0, "ask": 901.4, "ask_size": 1.0, "iv": 1.1176, "open_interest": 7.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0002, "vega": 0.0352, "theta": -0.1156, "rho": -0.1015, "theo": 893.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 744.48, "last_trade_time": "2026-11-04T13:21:43", "percent_change": 0.0, "prev_day_close": 948.649993896484}, {"option": "SNDK261218C01790000", "bid": 1.2, "bid_size": 82.0, "ask": 3.2, "ask_size": 112.0, "iv": 0.9888, "open_interest": 190.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0002, "vega": 0.1489, "theta": -0.1764, "rho": 0.0186, "theo": 1.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-06T09:37:40", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "SNDK261218P01790000", "bid": 897.8, "bid_size": 1.0, "ask": 911.4, "ask_size": 1.0, "iv": 1.111, "open_interest": 5.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0001, "vega": 0.0332, "theta": -0.1048, "rho": -0.093, "theo": 903.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 968.82, "last_trade_time": "2026-11-06T14:35:04", "percent_change": 0.0, "prev_day_close": 958.699981689453}, {"option": "SNDK261218C01800000", "bid": 1.8, "bid_size": 21.0, "ask": 2.1, "ask_size": 34.0, "iv": 0.9803, "open_interest": 1252.0, "volume": 47.0, "delta": 0.0211, "gamma": 0.0002, "vega": 0.1456, "theta": -0.173, "rho": 0.0181, "theo": 1.8928, "change": 0.15, "open": 2.2, "high": 2.2, "low": 1.75, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:59:41", "percent_change": 8.33333, "prev_day_close": 1.80000007152557}, {"option": "SNDK261218P01800000", "bid": 907.8, "bid_size": 5.0, "ask": 920.6, "ask_size": 5.0, "iv": 1.0967, "open_interest": 138.0, "volume": 2.0, "delta": -0.996, "gamma": 0.0001, "vega": 0.0311, "theta": -0.0953, "rho": -0.089, "theo": 913.2563, "change": -63.46, "open": 947.15, "high": 947.15, "low": 905.24, "tick": "down", "last_trade_price": 905.24, "last_trade_time": "2026-11-09T12:53:09", "percent_change": -6.55105, "prev_day_close": 968.699981689453}, {"option": "SNDK261218C01810000", "bid": 1.65, "bid_size": 5.0, "ask": 3.3, "ask_size": 41.0, "iv": 1.0202, "open_interest": 403.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0002, "vega": 0.1424, "theta": -0.1696, "rho": 0.0176, "theo": 1.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T15:23:27", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SNDK261218P01810000", "bid": 917.8, "bid_size": 5.0, "ask": 931.2, "ask_size": 1.0, "iv": 1.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.0288, "theta": -0.0865, "rho": -0.0028, "theo": 923.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 926.52, "last_trade_time": "2026-11-05T11:23:17", "percent_change": 0.0, "prev_day_close": 978.0}, {"option": "SNDK261218C01820000", "bid": 1.55, "bid_size": 41.0, "ask": 2.45, "ask_size": 149.0, "iv": 0.9963, "open_interest": 60.0, "volume": 2.0, "delta": 0.02, "gamma": 0.0002, "vega": 0.1394, "theta": -0.1664, "rho": 0.0172, "theo": 1.7962, "change": 0.415, "open": 1.9, "high": 1.94, "low": 1.9, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:53:58", "percent_change": 27.2131, "prev_day_close": 1.52499997615814}, {"option": "SNDK261218P01820000", "bid": 927.8, "bid_size": 2.0, "ask": 941.2, "ask_size": 1.0, "iv": 1.133, "open_interest": 4.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0001, "vega": 0.0168, "theta": -0.0863, "rho": 0.0, "theo": 933.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 978.14, "last_trade_time": "2026-11-06T11:42:45", "percent_change": 0.0, "prev_day_close": 988.449981689453}, {"option": "SNDK261218C01830000", "bid": 1.4, "bid_size": 6.0, "ask": 3.0, "ask_size": 37.0, "iv": 1.0159, "open_interest": 49.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0002, "vega": 0.1364, "theta": -0.1633, "rho": 0.0168, "theo": 1.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T12:01:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SNDK261218P01830000", "bid": 937.8, "bid_size": 6.0, "ask": 951.2, "ask_size": 1.0, "iv": 1.1545, "open_interest": 3.0, "volume": 2.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0863, "rho": 0.0, "theo": 943.245, "change": -53.64, "open": 939.5, "high": 944.36, "low": 939.5, "tick": "up", "last_trade_price": 944.36, "last_trade_time": "2026-11-09T10:22:08", "percent_change": -5.37475, "prev_day_close": 998.0}, {"option": "SNDK261218C01840000", "bid": 1.4, "bid_size": 6.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.9888, "open_interest": 63.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0002, "vega": 0.1336, "theta": -0.1602, "rho": 0.0164, "theo": 1.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T15:09:39", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SNDK261218P01840000", "bid": 947.8, "bid_size": 2.0, "ask": 961.2, "ask_size": 1.0, "iv": 1.1617, "open_interest": 1.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 953.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.59, "last_trade_time": "2026-10-29T15:05:54", "percent_change": 0.0, "prev_day_close": 1008.89999389648}, {"option": "SNDK261218C01850000", "bid": 1.45, "bid_size": 6.0, "ask": 2.8, "ask_size": 103.0, "iv": 1.0234, "open_interest": 214.0, "volume": 1.0, "delta": 0.0186, "gamma": 0.0002, "vega": 0.1309, "theta": -0.1573, "rho": 0.016, "theo": 1.6651, "change": 0.225, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:47:11", "percent_change": 14.7541, "prev_day_close": 1.52500003576279}, {"option": "SNDK261218P01850000", "bid": 957.8, "bid_size": 2.0, "ask": 971.0, "ask_size": 5.0, "iv": 1.1455, "open_interest": 11.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 963.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1001.19, "last_trade_time": "2026-11-06T11:37:23", "percent_change": 0.0, "prev_day_close": 1018.69998168945}, {"option": "SNDK261218C01860000", "bid": 1.2, "bid_size": 28.0, "ask": 2.9, "ask_size": 107.0, "iv": 1.0329, "open_interest": 80.0, "volume": 8.0, "delta": 0.0182, "gamma": 0.0001, "vega": 0.1283, "theta": -0.1544, "rho": 0.0156, "theo": 1.6247, "change": 0.305, "open": 0.01, "high": 2.0, "low": 0.01, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T13:04:41", "percent_change": 22.1818, "prev_day_close": 1.37499997019768}, {"option": "SNDK261218P01860000", "bid": 967.8, "bid_size": 2.0, "ask": 981.2, "ask_size": 1.0, "iv": 1.176, "open_interest": 6.0, "volume": 2.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 973.245, "change": -53.17, "open": 975.08, "high": 975.08, "low": 975.08, "tick": "up", "last_trade_price": 975.08, "last_trade_time": "2026-11-09T10:51:24", "percent_change": -5.17092, "prev_day_close": 1028.24996948242}, {"option": "SNDK261218C01870000", "bid": 1.35, "bid_size": 9.0, "ask": 2.8, "ask_size": 149.0, "iv": 1.0323, "open_interest": 68.0, "volume": 15.0, "delta": 0.0177, "gamma": 0.0001, "vega": 0.1257, "theta": -0.1517, "rho": 0.0152, "theo": 1.5859, "change": 0.465, "open": 1.75, "high": 1.89, "low": 1.75, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T11:01:04", "percent_change": 32.6316, "prev_day_close": 1.42500001192093}, {"option": "SNDK261218P01870000", "bid": 977.8, "bid_size": 2.0, "ask": 991.2, "ask_size": 1.0, "iv": 1.1687, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 983.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 836.0, "last_trade_time": "2026-11-04T15:37:07", "percent_change": 0.0, "prev_day_close": 1038.65002441406}, {"option": "SNDK261218C01880000", "bid": 1.2, "bid_size": 56.0, "ask": 2.25, "ask_size": 112.0, "iv": 1.0129, "open_interest": 142.0, "volume": 3.0, "delta": 0.0173, "gamma": 0.0001, "vega": 0.1232, "theta": -0.149, "rho": 0.0149, "theo": 1.5485, "change": 0.245, "open": 1.54, "high": 1.76, "low": 1.54, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T13:04:41", "percent_change": 17.193, "prev_day_close": 1.42499995231628}, {"option": "SNDK261218P01880000", "bid": 987.8, "bid_size": 2.0, "ask": 1001.2, "ask_size": 1.0, "iv": 1.1902, "open_interest": 1.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 993.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 444.57, "last_trade_time": "2026-10-12T10:49:58", "percent_change": 0.0, "prev_day_close": 1048.65002441406}, {"option": "SNDK261218C01890000", "bid": 1.3, "bid_size": 44.0, "ask": 1.95, "ask_size": 80.0, "iv": 1.0108, "open_interest": 66.0, "volume": 2.0, "delta": 0.0169, "gamma": 0.0001, "vega": 0.1208, "theta": -0.1464, "rho": 0.0146, "theo": 1.5124, "change": 0.43, "open": 1.7, "high": 1.78, "low": 1.7, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T10:20:32", "percent_change": 31.8519, "prev_day_close": 1.34999996423721}, {"option": "SNDK261218P01890000", "bid": 997.8, "bid_size": 5.0, "ask": 1011.2, "ask_size": 1.0, "iv": 1.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1003.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 555.85, "last_trade_time": "2026-10-15T13:41:25", "percent_change": 0.0, "prev_day_close": 1058.0}, {"option": "SNDK261218C01900000", "bid": 1.2, "bid_size": 39.0, "ask": 2.4, "ask_size": 171.0, "iv": 1.0304, "open_interest": 536.0, "volume": 47.0, "delta": 0.0165, "gamma": 0.0001, "vega": 0.1185, "theta": -0.1439, "rho": 0.0142, "theo": 1.4777, "change": -0.085, "open": 2.0, "high": 2.0, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T14:57:16", "percent_change": -5.96491, "prev_day_close": 1.42500001192093}, {"option": "SNDK261218P01900000", "bid": 1007.8, "bid_size": 2.0, "ask": 1021.2, "ask_size": 1.0, "iv": 1.1896, "open_interest": 20.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 767.1, "last_trade_time": "2026-11-02T10:32:23", "percent_change": 0.0, "prev_day_close": 1068.0}, {"option": "SNDK261218C01910000", "bid": 1.25, "bid_size": 41.0, "ask": 2.35, "ask_size": 156.0, "iv": 1.0363, "open_interest": 98.0, "volume": 19.0, "delta": 0.0162, "gamma": 0.0001, "vega": 0.1162, "theta": -0.1415, "rho": 0.0139, "theo": 1.4443, "change": 0.375, "open": 1.54, "high": 1.71, "low": 1.54, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:51:05", "percent_change": 30.6122, "prev_day_close": 1.22499996423721}, {"option": "SNDK261218P01910000", "bid": 1017.8, "bid_size": 2.0, "ask": 1031.2, "ask_size": 1.0, "iv": 1.1965, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1023.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 517.2, "last_trade_time": "2026-10-21T09:30:44", "percent_change": 0.0, "prev_day_close": 1078.65002441406}, {"option": "SNDK261218C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.0868, "open_interest": 322.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0001, "vega": 0.114, "theta": -0.1391, "rho": 0.0136, "theo": 1.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T15:30:10", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SNDK261218P01920000", "bid": 1027.8, "bid_size": 2.0, "ask": 1041.2, "ask_size": 1.0, "iv": 1.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 671.43, "last_trade_time": "2026-10-26T15:58:24", "percent_change": 0.0, "prev_day_close": 1088.95001220703}, {"option": "SNDK261218C01930000", "bid": 0.1, "bid_size": 3.0, "ask": 5.4, "ask_size": 5.0, "iv": 1.1108, "open_interest": 52.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0001, "vega": 0.1118, "theta": -0.1368, "rho": 0.0133, "theo": 1.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T13:44:02", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "SNDK261218P01930000", "bid": 1037.9, "bid_size": 2.0, "ask": 1051.2, "ask_size": 1.0, "iv": 1.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1043.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 788.0, "last_trade_time": "2026-11-03T09:36:15", "percent_change": 0.0, "prev_day_close": 1098.0}, {"option": "SNDK261218C01940000", "bid": 1.0, "bid_size": 6.0, "ask": 2.2, "ask_size": 37.0, "iv": 1.0376, "open_interest": 26.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0001, "vega": 0.1097, "theta": -0.1346, "rho": 0.013, "theo": 1.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T11:22:02", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "SNDK261218P01940000", "bid": 1047.9, "bid_size": 2.0, "ask": 1061.2, "ask_size": 1.0, "iv": 1.22, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 794.0, "last_trade_time": "2026-11-03T09:37:56", "percent_change": 0.0, "prev_day_close": 1108.0}, {"option": "SNDK261218C01950000", "bid": 1.15, "bid_size": 41.0, "ask": 1.85, "ask_size": 117.0, "iv": 1.0347, "open_interest": 228.0, "volume": 34.0, "delta": 0.0148, "gamma": 0.0001, "vega": 0.1077, "theta": -0.1324, "rho": 0.0127, "theo": 1.3223, "change": 0.345, "open": 1.6, "high": 1.8, "low": 1.36, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:55:17", "percent_change": 32.093, "prev_day_close": 1.07499998807907}, {"option": "SNDK261218P01950000", "bid": 1057.9, "bid_size": 2.0, "ask": 1072.2, "ask_size": 2.0, "iv": 1.2468, "open_interest": 55.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1063.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1005.66, "last_trade_time": "2026-11-05T09:34:31", "percent_change": 0.0, "prev_day_close": 1117.79998779297}, {"option": "SNDK261218C01960000", "bid": 1.05, "bid_size": 49.0, "ask": 1.6, "ask_size": 9.0, "iv": 1.0243, "open_interest": 25.0, "volume": 6.0, "delta": 0.0145, "gamma": 0.0001, "vega": 0.1057, "theta": -0.1303, "rho": 0.0124, "theo": 1.2945, "change": -0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:18:52", "percent_change": -8.0, "prev_day_close": 1.25}, {"option": "SNDK261218P01960000", "bid": 1067.9, "bid_size": 2.0, "ask": 1081.2, "ask_size": 1.0, "iv": 1.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 546.35, "last_trade_time": "2026-08-14T14:32:42", "percent_change": 0.0, "prev_day_close": 1128.65002441406}, {"option": "SNDK261218C01970000", "bid": 1.05, "bid_size": 42.0, "ask": 2.25, "ask_size": 141.0, "iv": 1.0586, "open_interest": 151.0, "volume": 101.0, "delta": 0.0142, "gamma": 0.0001, "vega": 0.1038, "theta": -0.1283, "rho": 0.0122, "theo": 1.2676, "change": 0.16, "open": 1.2, "high": 1.2, "low": 1.16, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T13:47:46", "percent_change": 16.0, "prev_day_close": 1.0}, {"option": "SNDK261218P01970000", "bid": 1077.9, "bid_size": 2.0, "ask": 1091.2, "ask_size": 1.0, "iv": 1.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1083.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 607.9, "last_trade_time": "2026-10-28T11:12:23", "percent_change": 0.0, "prev_day_close": 1138.95001220703}, {"option": "SNDK261218C01980000", "bid": 0.95, "bid_size": 42.0, "ask": 1.95, "ask_size": 90.0, "iv": 1.0469, "open_interest": 34.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0001, "vega": 0.1019, "theta": -0.1263, "rho": 0.0119, "theo": 1.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T14:50:39", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "SNDK261218P01980000", "bid": 1087.9, "bid_size": 2.0, "ask": 1101.2, "ask_size": 1.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 574.17, "last_trade_time": "2026-08-20T14:06:29", "percent_change": 0.0, "prev_day_close": 1148.85003662109}, {"option": "SNDK261218C01990000", "bid": 0.85, "bid_size": 22.0, "ask": 1.95, "ask_size": 65.0, "iv": 1.0478, "open_interest": 215.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0001, "vega": 0.1001, "theta": -0.1244, "rho": 0.0117, "theo": 1.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-11-06T09:36:50", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SNDK261218P01990000", "bid": 1097.9, "bid_size": 2.0, "ask": 1111.2, "ask_size": 1.0, "iv": 1.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1103.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 365.88, "last_trade_time": "2026-10-07T11:25:23", "percent_change": 0.0, "prev_day_close": 1158.45001220703}, {"option": "SNDK261218C02000000", "bid": 0.95, "bid_size": 44.0, "ask": 1.3, "ask_size": 30.0, "iv": 1.0255, "open_interest": 1518.0, "volume": 53.0, "delta": 0.0134, "gamma": 0.0001, "vega": 0.0983, "theta": -0.1225, "rho": 0.0114, "theo": 1.1923, "change": 0.05, "open": 1.25, "high": 1.55, "low": 1.05, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:49:06", "percent_change": 4.54546, "prev_day_close": 1.09999996423721}, {"option": "SNDK261218P02000000", "bid": 1107.9, "bid_size": 2.0, "ask": 1121.2, "ask_size": 1.0, "iv": 1.2746, "open_interest": 2.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1113.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1155.15, "last_trade_time": "2026-11-06T11:29:34", "percent_change": 0.0, "prev_day_close": 1168.0}, {"option": "SNDK261218C02010000", "bid": 0.4, "bid_size": 70.0, "ask": 2.0, "ask_size": 69.0, "iv": 1.0388, "open_interest": 65.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0001, "vega": 0.0966, "theta": -0.1206, "rho": 0.0112, "theo": 1.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T11:58:53", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SNDK261218P02010000", "bid": 1117.9, "bid_size": 2.0, "ask": 1131.2, "ask_size": 1.0, "iv": 1.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 381.63, "last_trade_time": "2026-10-07T11:25:22", "percent_change": 0.0, "prev_day_close": 1178.65002441406}, {"option": "SNDK261218C02020000", "bid": 0.35, "bid_size": 132.0, "ask": 1.8, "ask_size": 102.0, "iv": 1.0304, "open_interest": 94.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0001, "vega": 0.095, "theta": -0.1189, "rho": 0.011, "theo": 1.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T10:15:03", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "SNDK261218P02020000", "bid": 1127.9, "bid_size": 2.0, "ask": 1141.2, "ask_size": 1.0, "iv": 1.2876, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 506.0, "last_trade_time": "2026-06-25T15:51:33", "percent_change": 0.0, "prev_day_close": 1189.0}, {"option": "SNDK261218C02030000", "bid": 0.35, "bid_size": 102.0, "ask": 2.0, "ask_size": 95.0, "iv": 1.0466, "open_interest": 55.0, "volume": 5.0, "delta": 0.0126, "gamma": 0.0001, "vega": 0.0934, "theta": -0.1171, "rho": 0.0108, "theo": 1.1242, "change": 0.705, "open": 1.0, "high": 1.58, "low": 1.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T09:43:29", "percent_change": 80.5714, "prev_day_close": 0.875000029802322}, {"option": "SNDK261218P02030000", "bid": 1137.9, "bid_size": 5.0, "ask": 1151.2, "ask_size": 1.0, "iv": 1.2941, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 692.0, "last_trade_time": "2026-10-16T09:32:22", "percent_change": 0.0, "prev_day_close": 1199.0}, {"option": "SNDK261218C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 88.0, "iv": 1.1558, "open_interest": 34.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0001, "vega": 0.0918, "theta": -0.1154, "rho": 0.0106, "theo": 1.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T10:43:31", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "SNDK261218P02040000", "bid": 1147.9, "bid_size": 2.0, "ask": 1161.2, "ask_size": 1.0, "iv": 1.2798, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1153.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 868.55, "last_trade_time": "2026-10-30T11:55:46", "percent_change": 0.0, "prev_day_close": 1208.65002441406}, {"option": "SNDK261218C02050000", "bid": 0.3, "bid_size": 119.0, "ask": 1.7, "ask_size": 62.0, "iv": 1.0371, "open_interest": 253.0, "volume": 3.0, "delta": 0.0121, "gamma": 0.0001, "vega": 0.0903, "theta": -0.1138, "rho": 0.0104, "theo": 1.0823, "change": 0.39, "open": 1.03, "high": 1.03, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:40:04", "percent_change": 65.0, "prev_day_close": 0.5999999884516}, {"option": "SNDK261218P02050000", "bid": 1157.9, "bid_size": 2.0, "ask": 1171.1, "ask_size": 1.0, "iv": 1.2693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1163.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1221.2, "last_trade_time": "2026-11-05T15:16:02", "percent_change": 0.0, "prev_day_close": 1218.65002441406}, {"option": "SNDK261218C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 84.0, "iv": 1.1635, "open_interest": 23.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0001, "vega": 0.0889, "theta": -0.1122, "rho": 0.0102, "theo": 1.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-27T15:02:17", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "SNDK261218P02060000", "bid": 1167.9, "bid_size": 2.0, "ask": 1181.2, "ask_size": 1.0, "iv": 1.3133, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1173.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 856.0, "last_trade_time": "2026-10-30T09:32:37", "percent_change": 0.0, "prev_day_close": 1228.25}, {"option": "SNDK261218C02070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 1.059, "open_interest": 24.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0001, "vega": 0.0875, "theta": -0.1106, "rho": 0.01, "theo": 1.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:44:18", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "SNDK261218P02070000", "bid": 1177.9, "bid_size": 2.0, "ask": 1191.2, "ask_size": 1.0, "iv": 1.3197, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1183.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 609.4, "last_trade_time": "2026-09-01T09:49:51", "percent_change": 0.0, "prev_day_close": 1238.79998779297}, {"option": "SNDK261218C02080000", "bid": 0.2, "bid_size": 92.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.9988, "open_interest": 76.0, "volume": 1.0, "delta": 0.0115, "gamma": 0.0001, "vega": 0.0861, "theta": -0.1091, "rho": 0.0098, "theo": 1.0241, "change": 2.025, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:30:49", "percent_change": 68.0672, "prev_day_close": 2.97500004805624}, {"option": "SNDK261218P02080000", "bid": 1187.9, "bid_size": 2.0, "ask": 1201.2, "ask_size": 1.0, "iv": 1.326, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1193.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.8, "last_trade_time": "2026-09-18T11:20:35", "percent_change": 0.0, "prev_day_close": 1248.30004882812}, {"option": "SNDK261218C02090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 54.0, "iv": 1.1188, "open_interest": 71.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0001, "vega": 0.0848, "theta": -0.1076, "rho": 0.0096, "theo": 1.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T09:48:41", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SNDK261218P02090000", "bid": 1197.9, "bid_size": 2.0, "ask": 1211.2, "ask_size": 1.0, "iv": 1.3323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1203.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 916.8, "last_trade_time": "2026-10-30T11:55:16", "percent_change": 0.0, "prev_day_close": 1258.79998779297}, {"option": "SNDK261218C02100000", "bid": 0.5, "bid_size": 69.0, "ask": 1.05, "ask_size": 50.0, "iv": 1.0321, "open_interest": 459.0, "volume": 1.0, "delta": 0.0111, "gamma": 0.0001, "vega": 0.0834, "theta": -0.1062, "rho": 0.0094, "theo": 0.9881, "change": 0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:37:53", "percent_change": 3.22581, "prev_day_close": 0.774999976158142}, {"option": "SNDK261218P02100000", "bid": 1207.9, "bid_size": 2.0, "ask": 1221.2, "ask_size": 1.0, "iv": 1.3385, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1213.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 990.59, "last_trade_time": "2026-11-03T14:59:38", "percent_change": 0.0, "prev_day_close": 1268.10003662109}, {"option": "SNDK261218C02110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 83.0, "iv": 1.187, "open_interest": 26.0, "volume": 1.0, "delta": 0.0109, "gamma": 0.0001, "vega": 0.0822, "theta": -0.1048, "rho": 0.0093, "theo": 0.9709, "change": 1.925, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T09:30:49", "percent_change": 64.7059, "prev_day_close": 2.97500004805624}, {"option": "SNDK261218P02110000", "bid": 1217.9, "bid_size": 2.0, "ask": 1231.2, "ask_size": 1.0, "iv": 1.3447, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1223.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 689.9, "last_trade_time": "2026-08-26T11:47:07", "percent_change": 0.0, "prev_day_close": 1278.75}, {"option": "SNDK261218C02120000", "bid": 0.2, "bid_size": 186.0, "ask": 1.45, "ask_size": 127.0, "iv": 1.049, "open_interest": 48.0, "volume": 5.0, "delta": 0.0107, "gamma": 0.0001, "vega": 0.0809, "theta": -0.1034, "rho": 0.0091, "theo": 0.9542, "change": 0.375, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T11:23:14", "percent_change": 27.2727, "prev_day_close": 1.37500004842877}, {"option": "SNDK261218P02120000", "bid": 1227.9, "bid_size": 2.0, "ask": 1241.2, "ask_size": 1.0, "iv": 1.3509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1233.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 747.72, "last_trade_time": "2026-10-20T11:23:03", "percent_change": 0.0, "prev_day_close": 1289.0}, {"option": "SNDK261218C02130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 42.0, "iv": 1.1941, "open_interest": 28.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0001, "vega": 0.0797, "theta": -0.102, "rho": 0.009, "theo": 0.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:00:03", "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "SNDK261218P02130000", "bid": 1237.9, "bid_size": 2.0, "ask": 1251.2, "ask_size": 1.0, "iv": 1.3422, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1243.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 784.6, "last_trade_time": "2026-10-15T14:01:28", "percent_change": 0.0, "prev_day_close": 1299.0}, {"option": "SNDK261218C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.2095, "open_interest": 85.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0001, "vega": 0.0785, "theta": -0.1007, "rho": 0.0088, "theo": 0.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-22T12:55:50", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "SNDK261218P02140000", "bid": 1247.9, "bid_size": 2.0, "ask": 1261.2, "ask_size": 1.0, "iv": 1.3248, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1253.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.65, "last_trade_time": "2026-09-22T14:42:33", "percent_change": 0.0, "prev_day_close": 1309.0}, {"option": "SNDK261218C02150000", "bid": 0.3, "bid_size": 65.0, "ask": 1.5, "ask_size": 73.0, "iv": 1.0737, "open_interest": 256.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0001, "vega": 0.0773, "theta": -0.0995, "rho": 0.0086, "theo": 0.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T14:03:13", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "SNDK261218P02150000", "bid": 1257.9, "bid_size": 2.0, "ask": 1271.2, "ask_size": 1.0, "iv": 1.3692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1263.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 803.66, "last_trade_time": "2026-10-15T14:00:52", "percent_change": 0.0, "prev_day_close": 1318.65002441406}, {"option": "SNDK261218C02160000", "bid": 0.15, "bid_size": 98.0, "ask": 0.95, "ask_size": 44.0, "iv": 1.0227, "open_interest": 169.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0001, "vega": 0.0761, "theta": -0.0982, "rho": 0.0085, "theo": 0.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:07:05", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SNDK261218P02160000", "bid": 1267.9, "bid_size": 2.0, "ask": 1281.2, "ask_size": 1.0, "iv": 1.3604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1273.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 768.48, "last_trade_time": "2026-06-03T11:04:54", "percent_change": 0.0, "prev_day_close": 1328.89996337891}, {"option": "SNDK261218C02170000", "bid": 0.05, "bid_size": 22.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.2268, "open_interest": 57.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0001, "vega": 0.075, "theta": -0.097, "rho": 0.0084, "theo": 0.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-10-30T12:51:22", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "SNDK261218P02170000", "bid": 1277.8, "bid_size": 2.0, "ask": 1291.2, "ask_size": 1.0, "iv": 1.3391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1283.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 555.1, "last_trade_time": "2026-09-18T11:20:45", "percent_change": 0.0, "prev_day_close": 1338.84997558594}, {"option": "SNDK261218C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 64.0, "iv": 1.1687, "open_interest": 33.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0001, "vega": 0.0739, "theta": -0.0958, "rho": 0.0082, "theo": 0.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:40:52", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SNDK261218P02180000", "bid": 1287.8, "bid_size": 2.0, "ask": 1301.2, "ask_size": 1.0, "iv": 1.3844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1293.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 641.68, "last_trade_time": "2026-09-11T10:05:17", "percent_change": 0.0, "prev_day_close": 1348.54998779297}, {"option": "SNDK261218C02190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.2284, "open_interest": 44.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0001, "vega": 0.0728, "theta": -0.0946, "rho": 0.0081, "theo": 0.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T13:27:12", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SNDK261218P02190000", "bid": 1297.8, "bid_size": 2.0, "ask": 1311.2, "ask_size": 1.0, "iv": 1.3904, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1303.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 519.8, "last_trade_time": "2026-10-02T09:37:15", "percent_change": 0.0, "prev_day_close": 1358.29998779297}, {"option": "SNDK261218C02200000", "bid": 0.25, "bid_size": 98.0, "ask": 1.65, "ask_size": 81.0, "iv": 1.1039, "open_interest": 704.0, "volume": 2.0, "delta": 0.0093, "gamma": 0.0001, "vega": 0.0718, "theta": -0.0935, "rho": 0.0079, "theo": 0.8361, "change": -0.15, "open": 0.62, "high": 0.7, "low": 0.62, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:03:02", "percent_change": -17.6471, "prev_day_close": 0.850000023841858}, {"option": "SNDK261218P02200000", "bid": 1307.8, "bid_size": 2.0, "ask": 1321.2, "ask_size": 1.0, "iv": 1.3963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1313.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 581.1, "last_trade_time": "2026-09-09T10:24:33", "percent_change": 0.0, "prev_day_close": 1368.65002441406}, {"option": "SNDK261218C02210000", "bid": 0.05, "bid_size": 59.0, "ask": 1.75, "ask_size": 36.0, "iv": 1.1019, "open_interest": 35.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0001, "vega": 0.0707, "theta": -0.0923, "rho": 0.0078, "theo": 0.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.99, "last_trade_time": "2026-11-03T09:40:57", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SNDK261218P02210000", "bid": 1317.8, "bid_size": 2.0, "ask": 1331.2, "ask_size": 1.0, "iv": 1.4022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1323.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1023.9, "last_trade_time": "2026-08-07T09:37:49", "percent_change": 0.0, "prev_day_close": 1378.45001220703}, {"option": "SNDK261218C02220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 1.2504, "open_interest": 345.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0001, "vega": 0.0697, "theta": -0.0912, "rho": 0.0077, "theo": 0.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T09:42:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P02220000", "bid": 1327.8, "bid_size": 2.0, "ask": 1341.2, "ask_size": 1.0, "iv": 1.4081, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1333.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 970.6, "last_trade_time": "2026-10-26T10:53:47", "percent_change": 0.0, "prev_day_close": 1388.79998779297}, {"option": "SNDK261218C02230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 85.0, "iv": 1.2449, "open_interest": 14.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0001, "vega": 0.0687, "theta": -0.0902, "rho": 0.0076, "theo": 0.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-16T09:43:40", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "SNDK261218P02230000", "bid": 1337.8, "bid_size": 2.0, "ask": 1351.2, "ask_size": 1.0, "iv": 1.4139, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1343.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1106.0, "last_trade_time": "2026-07-31T10:24:45", "percent_change": 0.0, "prev_day_close": 1398.65002441406}, {"option": "SNDK261218C02240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 82.0, "iv": 1.0813, "open_interest": 105.0, "volume": 18.0, "delta": 0.0088, "gamma": 0.0001, "vega": 0.0678, "theta": -0.0891, "rho": 0.0074, "theo": 0.7859, "change": -2.705, "open": 0.62, "high": 0.62, "low": 0.57, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:02:01", "percent_change": -81.3534, "prev_day_close": 3.32499995268881}, {"option": "SNDK261218P02240000", "bid": 1347.8, "bid_size": 2.0, "ask": 1361.2, "ask_size": 1.0, "iv": 1.4197, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1353.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1101.99, "last_trade_time": "2026-11-02T09:32:32", "percent_change": 0.0, "prev_day_close": 1408.95001220703}, {"option": "SNDK261218C02250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 44.0, "iv": 1.0357, "open_interest": 311.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0001, "vega": 0.0668, "theta": -0.0881, "rho": 0.0073, "theo": 0.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-06T14:01:41", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "SNDK261218P02250000", "bid": 1357.8, "bid_size": 2.0, "ask": 1371.1, "ask_size": 1.0, "iv": 1.3856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1363.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1208.0, "last_trade_time": "2026-07-28T09:44:59", "percent_change": 0.0, "prev_day_close": 1418.85003662109}, {"option": "SNDK261218C02260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 33.0, "iv": 1.2667, "open_interest": 22.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0001, "vega": 0.0659, "theta": -0.0871, "rho": 0.0072, "theo": 0.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-23T12:15:13", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SNDK261218P02260000", "bid": 1367.8, "bid_size": 2.0, "ask": 1381.2, "ask_size": 1.0, "iv": 1.4161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1373.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.0, "last_trade_time": "2026-09-22T14:46:32", "percent_change": 0.0, "prev_day_close": 1428.35003662109}, {"option": "SNDK261218C02270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.275, "open_interest": 107.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0001, "vega": 0.065, "theta": -0.0861, "rho": 0.0071, "theo": 0.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-02T09:51:19", "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "SNDK261218P02270000", "bid": 1377.8, "bid_size": 2.0, "ask": 1391.2, "ask_size": 1.0, "iv": 1.397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1383.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 880.5, "last_trade_time": "2026-10-21T12:53:12", "percent_change": 0.0, "prev_day_close": 1438.95001220703}, {"option": "SNDK261218C02280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2799, "open_interest": 137.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0001, "vega": 0.0642, "theta": -0.0851, "rho": 0.007, "theo": 0.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T15:36:24", "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "SNDK261218P02280000", "bid": 1387.8, "bid_size": 2.0, "ask": 1401.2, "ask_size": 1.0, "iv": 1.4428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1393.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1101.02, "last_trade_time": "2026-08-03T12:43:05", "percent_change": 0.0, "prev_day_close": 1448.45001220703}, {"option": "SNDK261218C02290000", "bid": 0.05, "bid_size": 25.0, "ask": 4.3, "ask_size": 34.0, "iv": 1.2648, "open_interest": 38.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0001, "vega": 0.0633, "theta": -0.0842, "rho": 0.0069, "theo": 0.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T09:41:20", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "SNDK261218P02290000", "bid": 1397.8, "bid_size": 2.0, "ask": 1411.2, "ask_size": 1.0, "iv": 1.4082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1403.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 794.1, "last_trade_time": "2026-09-14T12:14:07", "percent_change": 0.0, "prev_day_close": 1458.95001220703}, {"option": "SNDK261218C02300000", "bid": 0.05, "bid_size": 4.0, "ask": 5.1, "ask_size": 1.0, "iv": 1.2981, "open_interest": 341.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0001, "vega": 0.0625, "theta": -0.0832, "rho": 0.0068, "theo": 0.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T14:02:43", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "SNDK261218P02300000", "bid": 1407.8, "bid_size": 2.0, "ask": 1421.2, "ask_size": 1.0, "iv": 1.4138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1413.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1065.52, "last_trade_time": "2026-10-26T10:29:49", "percent_change": 0.0, "prev_day_close": 1468.95001220703}, {"option": "SNDK261218C02310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 35.0, "iv": 1.3209, "open_interest": 68.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0001, "vega": 0.0617, "theta": -0.0823, "rho": 0.0067, "theo": 0.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T15:40:42", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "SNDK261218P02310000", "bid": 1417.8, "bid_size": 2.0, "ask": 1431.2, "ask_size": 1.0, "iv": 1.4444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1423.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1218.6, "last_trade_time": "2026-11-04T10:18:13", "percent_change": 0.0, "prev_day_close": 1478.75}, {"option": "SNDK261218C02320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 9.0, "iv": 1.332, "open_interest": 21.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0001, "vega": 0.0609, "theta": -0.0814, "rho": 0.0066, "theo": 0.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-10-23T14:45:08", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SNDK261218P02320000", "bid": 1427.8, "bid_size": 2.0, "ask": 1441.2, "ask_size": 1.0, "iv": 1.4431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1433.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1190.0, "last_trade_time": "2026-10-30T13:38:06", "percent_change": 0.0, "prev_day_close": 1487.89996337891}, {"option": "SNDK261218C02330000", "bid": 0.05, "bid_size": 136.0, "ask": 1.05, "ask_size": 38.0, "iv": 1.0969, "open_interest": 12.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0001, "vega": 0.0601, "theta": -0.0805, "rho": 0.0065, "theo": 0.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T13:40:51", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "SNDK261218P02330000", "bid": 1437.8, "bid_size": 2.0, "ask": 1451.2, "ask_size": 1.0, "iv": 1.4649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1443.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1188.0, "last_trade_time": "2026-07-31T11:22:06", "percent_change": 0.0, "prev_day_close": 1498.75}, {"option": "SNDK261218C02340000", "bid": 0.05, "bid_size": 25.0, "ask": 8.8, "ask_size": 32.0, "iv": 1.4214, "open_interest": 77.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0001, "vega": 0.0594, "theta": -0.0797, "rho": 0.0064, "theo": 0.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:00:30", "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "SNDK261218P02340000", "bid": 1447.8, "bid_size": 2.0, "ask": 1461.2, "ask_size": 1.0, "iv": 1.4705, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1453.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1204.7, "last_trade_time": "2026-11-03T10:28:25", "percent_change": 0.0, "prev_day_close": 1507.85003662109}, {"option": "SNDK261218C02350000", "bid": 0.05, "bid_size": 95.0, "ask": 1.15, "ask_size": 54.0, "iv": 1.1151, "open_interest": 98.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0001, "vega": 0.0586, "theta": -0.0788, "rho": 0.0063, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:41:08", "percent_change": 0.0, "prev_day_close": 3.14999990537763}, {"option": "SNDK261218P02350000", "bid": 1457.8, "bid_size": 2.0, "ask": 1471.2, "ask_size": 1.0, "iv": 1.4414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1463.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 950.23, "last_trade_time": "2026-10-28T14:50:53", "percent_change": 0.0, "prev_day_close": 1518.95001220703}, {"option": "SNDK261218C02360000", "bid": 0.05, "bid_size": 4.0, "ask": 8.3, "ask_size": 4.0, "iv": 1.419, "open_interest": 98.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0001, "vega": 0.0579, "theta": -0.078, "rho": 0.0062, "theo": 0.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-10-28T13:24:00", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "SNDK261218P02360000", "bid": 1467.8, "bid_size": 2.0, "ask": 1481.2, "ask_size": 1.0, "iv": 1.4468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1473.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 866.0, "last_trade_time": "2026-09-02T09:30:38", "percent_change": 0.0, "prev_day_close": 1528.85003662109}, {"option": "SNDK261218C02370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 38.0, "iv": 1.1498, "open_interest": 177.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0001, "vega": 0.0572, "theta": -0.0772, "rho": 0.0061, "theo": 0.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T09:48:34", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "SNDK261218P02370000", "bid": 1477.8, "bid_size": 2.0, "ask": 1491.2, "ask_size": 1.0, "iv": 1.4523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1483.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 826.0, "last_trade_time": "2026-09-04T09:31:36", "percent_change": 0.0, "prev_day_close": 1538.95001220703}, {"option": "SNDK261218C02380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 3.0, "iv": 1.404, "open_interest": 104.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0001, "vega": 0.0565, "theta": -0.0764, "rho": 0.006, "theo": 0.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-10-14T10:18:32", "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "SNDK261218P02380000", "bid": 1487.8, "bid_size": 2.0, "ask": 1501.1, "ask_size": 1.0, "iv": 1.4577, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1493.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1240.0, "last_trade_time": "2026-07-30T10:06:05", "percent_change": 0.0, "prev_day_close": 1548.95001220703}, {"option": "SNDK261218C02390000", "bid": 0.05, "bid_size": 49.0, "ask": 3.4, "ask_size": 41.0, "iv": 1.2736, "open_interest": 42.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0001, "vega": 0.0558, "theta": -0.0756, "rho": 0.006, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T13:03:34", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "SNDK261218P02390000", "bid": 1497.8, "bid_size": 2.0, "ask": 1511.2, "ask_size": 1.0, "iv": 1.463, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1503.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1078.0, "last_trade_time": "2026-10-15T09:31:36", "percent_change": 0.0, "prev_day_close": 1558.95001220703}, {"option": "SNDK261218C02400000", "bid": 0.05, "bid_size": 123.0, "ask": 1.15, "ask_size": 92.0, "iv": 1.1356, "open_interest": 641.0, "volume": 19.0, "delta": 0.0069, "gamma": 0.0001, "vega": 0.0551, "theta": -0.0748, "rho": 0.0059, "theo": 0.6269, "change": -0.4, "open": 0.8, "high": 0.8, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:18:23", "percent_change": -50.0, "prev_day_close": 0.800000000745058}, {"option": "SNDK261218P02400000", "bid": 1507.8, "bid_size": 2.0, "ask": 1521.2, "ask_size": 1.0, "iv": 1.4684, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1513.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1028.19, "last_trade_time": "2026-10-21T10:43:42", "percent_change": 0.0, "prev_day_close": 1568.65002441406}, {"option": "SNDK261218C02410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 80.0, "iv": 1.3182, "open_interest": 16.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0001, "vega": 0.0545, "theta": -0.074, "rho": 0.0058, "theo": 0.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-05T12:53:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P02410000", "bid": 1517.8, "bid_size": 2.0, "ask": 1531.2, "ask_size": 1.0, "iv": 1.4737, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1290.6, "last_trade_time": "2026-11-03T09:57:18", "percent_change": 0.0, "prev_day_close": 1578.95001220703}, {"option": "SNDK261218C02420000", "bid": 0.05, "bid_size": 47.0, "ask": 5.8, "ask_size": 92.0, "iv": 1.3773, "open_interest": 66.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0001, "vega": 0.0538, "theta": -0.0733, "rho": 0.0057, "theo": 0.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-10-20T15:03:56", "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "SNDK261218P02420000", "bid": 1527.6, "bid_size": 2.0, "ask": 1541.2, "ask_size": 1.0, "iv": 1.514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1112.0, "last_trade_time": "2026-07-21T09:38:09", "percent_change": 0.0, "prev_day_close": 1588.95001220703}, {"option": "SNDK261218C02430000", "bid": 0.15, "bid_size": 45.0, "ask": 1.2, "ask_size": 100.0, "iv": 1.1617, "open_interest": 50.0, "volume": 6.0, "delta": 0.0066, "gamma": 0.0001, "vega": 0.0532, "theta": -0.0726, "rho": 0.0056, "theo": 0.6027, "change": -2.02, "open": 0.5, "high": 0.5, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T14:02:09", "percent_change": -82.449, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P02430000", "bid": 1537.6, "bid_size": 2.0, "ask": 1551.2, "ask_size": 1.0, "iv": 1.5025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 875.5, "last_trade_time": "2026-09-01T12:00:07", "percent_change": 0.0, "prev_day_close": 1598.95001220703}, {"option": "SNDK261218C02440000", "bid": 0.05, "bid_size": 36.0, "ask": 6.6, "ask_size": 53.0, "iv": 1.4109, "open_interest": 44.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0, "vega": 0.0526, "theta": -0.0718, "rho": 0.0056, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:57:54", "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "SNDK261218P02440000", "bid": 1547.6, "bid_size": 2.0, "ask": 1561.2, "ask_size": 1.0, "iv": 1.5078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 884.14, "last_trade_time": "2026-09-01T11:59:03", "percent_change": 0.0, "prev_day_close": 1608.65002441406}, {"option": "SNDK261218C02450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.23, "open_interest": 126.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0, "vega": 0.0519, "theta": -0.0711, "rho": 0.0055, "theo": 0.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:28:03", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "SNDK261218P02450000", "bid": 1557.6, "bid_size": 2.0, "ask": 1571.2, "ask_size": 1.0, "iv": 1.5299, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1175.4, "last_trade_time": "2026-10-26T13:14:11", "percent_change": 0.0, "prev_day_close": 1618.90002441406}, {"option": "SNDK261218C02460000", "bid": 0.05, "bid_size": 25.0, "ask": 7.3, "ask_size": 109.0, "iv": 1.44, "open_interest": 75.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0, "vega": 0.0513, "theta": -0.0704, "rho": 0.0054, "theo": 0.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-10-09T09:36:36", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SNDK261218P02460000", "bid": 1567.6, "bid_size": 2.0, "ask": 1581.2, "ask_size": 1.0, "iv": 1.5352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 904.22, "last_trade_time": "2026-09-01T11:57:44", "percent_change": 0.0, "prev_day_close": 1628.80004882812}, {"option": "SNDK261218C02470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.1113, "open_interest": 27.0, "volume": 7.0, "delta": 0.0063, "gamma": 0.0, "vega": 0.0507, "theta": -0.0697, "rho": 0.0053, "theo": 0.5727, "change": -1.94, "open": 0.78, "high": 0.78, "low": 0.4, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:40:10", "percent_change": -79.1837, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P02470000", "bid": 1577.6, "bid_size": 2.0, "ask": 1591.2, "ask_size": 1.0, "iv": 1.4973, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1156.52, "last_trade_time": "2026-07-24T10:31:43", "percent_change": 0.0, "prev_day_close": 1638.45001220703}, {"option": "SNDK261218C02480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 1.1151, "open_interest": 109.0, "volume": 12.0, "delta": 0.0062, "gamma": 0.0, "vega": 0.0501, "theta": -0.069, "rho": 0.0053, "theo": 0.5656, "change": -2.06, "open": 0.37, "high": 0.78, "low": 0.05, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T14:30:37", "percent_change": -84.0816, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P02480000", "bid": 1587.6, "bid_size": 2.0, "ask": 1601.2, "ask_size": 1.0, "iv": 1.5456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1196.0, "last_trade_time": "2026-10-15T09:36:25", "percent_change": 0.0, "prev_day_close": 1648.45001220703}, {"option": "SNDK261218C02490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 104.0, "iv": 1.1944, "open_interest": 36.0, "volume": 12.0, "delta": 0.0061, "gamma": 0.0, "vega": 0.0495, "theta": -0.0684, "rho": 0.0052, "theo": 0.5586, "change": -1.99, "open": 0.15, "high": 0.46, "low": 0.15, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:21:05", "percent_change": -81.2245, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P02490000", "bid": 1597.6, "bid_size": 2.0, "ask": 1611.2, "ask_size": 1.0, "iv": 1.5508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1037.7, "last_trade_time": "2026-08-13T13:53:08", "percent_change": 0.0, "prev_day_close": 1658.85003662109}, {"option": "SNDK261218C02500000", "bid": 0.05, "bid_size": 70.0, "ask": 1.0, "ask_size": 117.0, "iv": 1.1597, "open_interest": 624.0, "volume": 11.0, "delta": 0.0061, "gamma": 0.0, "vega": 0.049, "theta": -0.0677, "rho": 0.0051, "theo": 0.5517, "change": 0.0, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:20:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDK261218P02500000", "bid": 1607.6, "bid_size": 5.0, "ask": 1621.2, "ask_size": 1.0, "iv": 1.5389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1123.6, "last_trade_time": "2026-10-21T11:29:56", "percent_change": 0.0, "prev_day_close": 1668.95001220703}, {"option": "SNDK261218C02510000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 98.0, "iv": 1.4556, "open_interest": 79.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0, "vega": 0.0484, "theta": -0.0671, "rho": 0.005, "theo": 0.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-20T13:09:02", "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "SNDK261218P02510000", "bid": 1617.6, "bid_size": 2.0, "ask": 1631.2, "ask_size": 1.0, "iv": 1.5612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1103.0, "last_trade_time": "2026-07-08T09:40:30", "percent_change": 0.0, "prev_day_close": 1678.65002441406}, {"option": "SNDK261218C02520000", "bid": 0.05, "bid_size": 46.0, "ask": 0.85, "ask_size": 103.0, "iv": 1.1499, "open_interest": 27.0, "volume": 24.0, "delta": 0.0059, "gamma": 0.0, "vega": 0.0478, "theta": -0.0664, "rho": 0.005, "theo": 0.5384, "change": -4.045, "open": 0.36, "high": 0.42, "low": 0.2, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:23:49", "percent_change": -91.4124, "prev_day_close": 4.42500009573996}, {"option": "SNDK261218P02520000", "bid": 1627.6, "bid_size": 2.0, "ask": 1641.2, "ask_size": 1.0, "iv": 1.5492, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1364.0, "last_trade_time": "2026-07-31T10:24:36", "percent_change": 0.0, "prev_day_close": 1689.0}, {"option": "SNDK261218C02530000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 101.0, "iv": 1.4701, "open_interest": 63.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0, "vega": 0.0473, "theta": -0.0658, "rho": 0.0049, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:25:24", "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "SNDK261218P02530000", "bid": 1637.6, "bid_size": 5.0, "ask": 1651.2, "ask_size": 1.0, "iv": 1.5506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 828.8, "last_trade_time": "2026-10-05T09:30:39", "percent_change": 0.0, "prev_day_close": 1699.0}, {"option": "SNDK261218C02540000", "bid": 0.05, "bid_size": 2.0, "ask": 6.6, "ask_size": 3.0, "iv": 1.4495, "open_interest": 55.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0, "vega": 0.0467, "theta": -0.0652, "rho": 0.0049, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-10-05T12:17:06", "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "SNDK261218P02540000", "bid": 1647.6, "bid_size": 2.0, "ask": 1661.2, "ask_size": 1.0, "iv": 1.5765, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1653.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1652.7, "last_trade_time": "2026-11-05T10:05:50", "percent_change": 0.0, "prev_day_close": 1708.65002441406}, {"option": "SNDK261218C02550000", "bid": 0.05, "bid_size": 3.0, "ask": 6.5, "ask_size": 33.0, "iv": 1.4569, "open_interest": 141.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0, "vega": 0.0462, "theta": -0.0646, "rho": 0.0048, "theo": 0.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-22T15:44:58", "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "SNDK261218P02550000", "bid": 1657.6, "bid_size": 2.0, "ask": 1671.2, "ask_size": 1.0, "iv": 1.5643, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1663.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1016.0, "last_trade_time": "2026-08-14T10:05:29", "percent_change": 0.0, "prev_day_close": 1718.5}, {"option": "SNDK261218C02560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.4062, "open_interest": 34.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0, "vega": 0.0457, "theta": -0.064, "rho": 0.0047, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-10-05T12:17:18", "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "SNDK261218P02560000", "bid": 1667.6, "bid_size": 2.0, "ask": 1681.1, "ask_size": 1.0, "iv": 1.5427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1673.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 978.8, "last_trade_time": "2026-06-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1728.65002441406}, {"option": "SNDK261218C02570000", "bid": 0.05, "bid_size": 2.0, "ask": 7.2, "ask_size": 2.0, "iv": 1.4833, "open_interest": 14.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0, "vega": 0.0452, "theta": -0.0634, "rho": 0.0047, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-10-08T10:49:55", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SNDK261218P02570000", "bid": 1677.6, "bid_size": 2.0, "ask": 1691.2, "ask_size": 1.0, "iv": 1.5476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1683.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1014.2, "last_trade_time": "2026-08-18T10:23:39", "percent_change": 0.0, "prev_day_close": 1738.55004882812}, {"option": "SNDK261218C02580000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 35.0, "iv": 1.4891, "open_interest": 21.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0, "vega": 0.0447, "theta": -0.0628, "rho": 0.0046, "theo": 0.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T15:40:39", "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "SNDK261218P02580000", "bid": 1687.6, "bid_size": 2.0, "ask": 1700.6, "ask_size": 1.0, "iv": 1.5525, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1693.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 991.8, "last_trade_time": "2026-06-17T11:51:49", "percent_change": 0.0, "prev_day_close": 1748.65002441406}, {"option": "SNDK261218C02590000", "bid": 0.05, "bid_size": 2.0, "ask": 6.7, "ask_size": 4.0, "iv": 1.4802, "open_interest": 16.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0, "vega": 0.0442, "theta": -0.0622, "rho": 0.0046, "theo": 0.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T09:42:10", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SNDK261218P02590000", "bid": 1697.6, "bid_size": 2.0, "ask": 1711.2, "ask_size": 1.0, "iv": 1.5574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1703.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1003.01, "last_trade_time": "2026-06-23T11:08:38", "percent_change": 0.0, "prev_day_close": 1758.0}, {"option": "SNDK261218C02600000", "bid": 0.3, "bid_size": 1.0, "ask": 2.0, "ask_size": 43.0, "iv": 1.2997, "open_interest": 868.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0, "vega": 0.0437, "theta": -0.0616, "rho": 0.0045, "theo": 0.4898, "change": -1.1, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:45:06", "percent_change": -68.75, "prev_day_close": 1.60000005364418}, {"option": "SNDK261218P02600000", "bid": 1707.6, "bid_size": 2.0, "ask": 1721.2, "ask_size": 1.0, "iv": 1.6065, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1713.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 873.0, "last_trade_time": "2026-09-25T11:21:47", "percent_change": 0.0, "prev_day_close": 1768.80004882812}, {"option": "SNDK261218C02610000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 65.0, "iv": 1.4716, "open_interest": 13.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0, "vega": 0.0432, "theta": -0.0611, "rho": 0.0044, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-08T10:49:54", "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "SNDK261218P02610000", "bid": 1717.6, "bid_size": 2.0, "ask": 1731.2, "ask_size": 1.0, "iv": 1.5941, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1723.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1778.80004882812}, {"option": "SNDK261218C02620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 104.0, "iv": 1.2045, "open_interest": 19.0, "volume": 1.0, "delta": 0.0052, "gamma": 0.0, "vega": 0.0428, "theta": -0.0606, "rho": 0.0044, "theo": 0.4787, "change": -2.475, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:42:33", "percent_change": -59.2814, "prev_day_close": 4.17500009573996}, {"option": "SNDK261218P02620000", "bid": 1727.6, "bid_size": 5.0, "ask": 1741.2, "ask_size": 1.0, "iv": 1.5917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1733.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1783.9, "last_trade_time": "2026-11-05T10:47:09", "percent_change": 0.0, "prev_day_close": 1788.65002441406}, {"option": "SNDK261218C02630000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 103.0, "iv": 1.5104, "open_interest": 66.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0, "vega": 0.0423, "theta": -0.06, "rho": 0.0044, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-23T12:15:57", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SNDK261218P02630000", "bid": 1737.6, "bid_size": 2.0, "ask": 1751.2, "ask_size": 1.0, "iv": 1.5768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1743.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1491.1, "last_trade_time": "2026-11-02T10:27:00", "percent_change": 0.0, "prev_day_close": 1798.95001220703}, {"option": "SNDK261218C02640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 1.2279, "open_interest": 95.0, "volume": 3.0, "delta": 0.0051, "gamma": 0.0, "vega": 0.0419, "theta": -0.0595, "rho": 0.0043, "theo": 0.4679, "change": -3.285, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T13:24:47", "percent_change": -89.3878, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02640000", "bid": 1747.6, "bid_size": 5.0, "ask": 1761.2, "ask_size": 1.0, "iv": 1.6192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1753.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1462.0, "last_trade_time": "2026-07-30T11:07:35", "percent_change": 0.0, "prev_day_close": 1808.65002441406}, {"option": "SNDK261218C02650000", "bid": 0.15, "bid_size": 8.0, "ask": 1.4, "ask_size": 106.0, "iv": 1.264, "open_interest": 237.0, "volume": 2.0, "delta": 0.005, "gamma": 0.0, "vega": 0.0414, "theta": -0.0589, "rho": 0.0042, "theo": 0.4627, "change": -3.165, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T11:23:01", "percent_change": -86.1225, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02650000", "bid": 1757.6, "bid_size": 2.0, "ask": 1771.2, "ask_size": 1.0, "iv": 1.6063, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1763.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1170.0, "last_trade_time": "2026-10-12T14:07:21", "percent_change": 0.0, "prev_day_close": 1819.0}, {"option": "SNDK261218C02660000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 62.0, "iv": 1.523, "open_interest": 5.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0, "vega": 0.041, "theta": -0.0584, "rho": 0.0042, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-12T15:30:44", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "SNDK261218P02660000", "bid": 1767.6, "bid_size": 5.0, "ask": 1781.2, "ask_size": 1.0, "iv": 1.6357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1773.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1076.1, "last_trade_time": "2026-06-12T15:53:15", "percent_change": 0.0, "prev_day_close": 1829.0}, {"option": "SNDK261218C02670000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.5152, "open_interest": 14.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0, "vega": 0.0406, "theta": -0.0579, "rho": 0.0042, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02670000", "bid": 1777.6, "bid_size": 2.0, "ask": 1791.2, "ask_size": 1.0, "iv": 1.6371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1783.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1526.0, "last_trade_time": "2026-08-03T09:46:58", "percent_change": 0.0, "prev_day_close": 1839.0}, {"option": "SNDK261218C02680000", "bid": 0.05, "bid_size": 2.0, "ask": 7.2, "ask_size": 2.0, "iv": 1.5327, "open_interest": 114.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0, "vega": 0.0402, "theta": -0.0574, "rho": 0.0041, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:55:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P02680000", "bid": 1787.6, "bid_size": 2.0, "ask": 1801.2, "ask_size": 1.0, "iv": 1.6007, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1793.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1091.4, "last_trade_time": "2026-06-12T15:53:11", "percent_change": 0.0, "prev_day_close": 1848.65002441406}, {"option": "SNDK261218C02690000", "bid": 0.05, "bid_size": 2.0, "ask": 7.2, "ask_size": 18.0, "iv": 1.5368, "open_interest": 37.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0, "vega": 0.0398, "theta": -0.0569, "rho": 0.004, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-14T10:29:39", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02690000", "bid": 1797.6, "bid_size": 2.0, "ask": 1811.2, "ask_size": 1.0, "iv": 1.629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1803.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 942.23, "last_trade_time": "2026-06-22T11:56:16", "percent_change": 0.0, "prev_day_close": 1858.65002441406}, {"option": "SNDK261218C02700000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 63.0, "iv": 1.5394, "open_interest": 183.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0, "vega": 0.0394, "theta": -0.0564, "rho": 0.004, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T12:40:25", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02700000", "bid": 1807.6, "bid_size": 2.0, "ask": 1821.2, "ask_size": 1.0, "iv": 1.6548, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1813.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1244.74, "last_trade_time": "2026-10-13T10:23:58", "percent_change": 0.0, "prev_day_close": 1868.45001220703}, {"option": "SNDK261218C02710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.1329, "open_interest": 96.0, "volume": 60.0, "delta": 0.0047, "gamma": 0.0, "vega": 0.039, "theta": -0.0559, "rho": 0.004, "theo": 0.433, "change": -3.375, "open": 0.05, "high": 0.77, "low": 0.05, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:26:48", "percent_change": -91.8367, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02710000", "bid": 1817.6, "bid_size": 2.0, "ask": 1831.1, "ask_size": 1.0, "iv": 1.6148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1823.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1540.0, "last_trade_time": "2026-07-31T10:24:44", "percent_change": 0.0, "prev_day_close": 1879.0}, {"option": "SNDK261218C02720000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 115.0, "iv": 1.5476, "open_interest": 112.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0, "vega": 0.0386, "theta": -0.0554, "rho": 0.0039, "theo": 0.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.5, "last_trade_time": "2026-09-22T09:54:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P02720000", "bid": 1827.6, "bid_size": 2.0, "ask": 1841.2, "ask_size": 1.0, "iv": 1.6468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1833.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1247.04, "last_trade_time": "2026-07-02T14:31:07", "percent_change": 0.0, "prev_day_close": 1888.75}, {"option": "SNDK261218C02730000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 18.0, "iv": 1.5516, "open_interest": 24.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0, "vega": 0.0382, "theta": -0.055, "rho": 0.0039, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-12T12:26:47", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02730000", "bid": 1837.6, "bid_size": 2.0, "ask": 1851.2, "ask_size": 1.0, "iv": 1.6655, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1843.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 959.4, "last_trade_time": "2026-06-22T10:24:08", "percent_change": 0.0, "prev_day_close": 1898.65002441406}, {"option": "SNDK261218C02740000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 97.0, "iv": 1.5556, "open_interest": 89.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0, "vega": 0.0378, "theta": -0.0545, "rho": 0.0038, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-05T15:03:29", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SNDK261218P02740000", "bid": 1847.6, "bid_size": 5.0, "ask": 1861.2, "ask_size": 1.0, "iv": 1.6287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1853.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1101.1, "last_trade_time": "2026-06-29T15:07:34", "percent_change": 0.0, "prev_day_close": 1908.95001220703}, {"option": "SNDK261218C02750000", "bid": 0.05, "bid_size": 5.0, "ask": 7.2, "ask_size": 71.0, "iv": 1.5611, "open_interest": 23.0, "volume": 12.0, "delta": 0.0045, "gamma": 0.0, "vega": 0.0374, "theta": -0.054, "rho": 0.0038, "theo": 0.4147, "change": -3.405, "open": 0.24, "high": 0.42, "low": 0.24, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:25:20", "percent_change": -92.6531, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02750000", "bid": 1857.6, "bid_size": 5.0, "ask": 1871.2, "ask_size": 1.0, "iv": 1.6749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1863.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1919.0}, {"option": "SNDK261218C02760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 1.1713, "open_interest": 10.0, "volume": 3.0, "delta": 0.0044, "gamma": 0.0, "vega": 0.0371, "theta": -0.0536, "rho": 0.0037, "theo": 0.4103, "change": -2.905, "open": 0.05, "high": 0.77, "low": 0.05, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:28:44", "percent_change": -79.0476, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02760000", "bid": 1867.6, "bid_size": 2.0, "ask": 1881.2, "ask_size": 1.0, "iv": 1.6654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1873.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1158.4, "last_trade_time": "2026-06-12T15:55:04", "percent_change": 0.0, "prev_day_close": 1928.45001220703}, {"option": "SNDK261218C02770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 1.1745, "open_interest": 70.0, "volume": 24.0, "delta": 0.0044, "gamma": 0.0, "vega": 0.0367, "theta": -0.0531, "rho": 0.0037, "theo": 0.406, "change": -3.435, "open": 0.05, "high": 0.77, "low": 0.05, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:09:33", "percent_change": -93.4694, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02770000", "bid": 1877.6, "bid_size": 2.0, "ask": 1890.6, "ask_size": 1.0, "iv": 1.6425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1883.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 989.47, "last_trade_time": "2026-06-22T12:28:23", "percent_change": 0.0, "prev_day_close": 1939.0}, {"option": "SNDK261218C02780000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 106.0, "iv": 1.5716, "open_interest": 14.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0, "vega": 0.0364, "theta": -0.0527, "rho": 0.0037, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.1, "last_trade_time": "2026-09-22T09:54:18", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02780000", "bid": 1887.6, "bid_size": 2.0, "ask": 1901.2, "ask_size": 1.0, "iv": 1.6922, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1893.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1949.0}, {"option": "SNDK261218C02790000", "bid": 0.05, "bid_size": 2.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.577, "open_interest": 24.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0, "vega": 0.036, "theta": -0.0522, "rho": 0.0036, "theo": 0.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.4, "last_trade_time": "2026-09-22T09:54:18", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK261218P02790000", "bid": 1897.6, "bid_size": 2.0, "ask": 1911.2, "ask_size": 1.0, "iv": 1.6516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1903.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1169.1, "last_trade_time": "2026-06-12T13:16:59", "percent_change": 0.0, "prev_day_close": 1959.0}, {"option": "SNDK261218C02800000", "bid": 0.05, "bid_size": 6.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.2943, "open_interest": 509.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0, "vega": 0.0356, "theta": -0.0518, "rho": 0.0036, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:40:52", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "SNDK261218P02800000", "bid": 1907.6, "bid_size": 2.0, "ask": 1921.2, "ask_size": 1.0, "iv": 1.6561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1913.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1050.0, "last_trade_time": "2026-09-21T10:00:15", "percent_change": 0.0, "prev_day_close": 1969.0}, {"option": "SNDK261218C02810000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 91.0, "iv": 1.5833, "open_interest": 14.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0, "vega": 0.0353, "theta": -0.0514, "rho": 0.0035, "theo": 0.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.8, "last_trade_time": "2026-09-08T14:23:41", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02810000", "bid": 1917.6, "bid_size": 2.0, "ask": 1930.6, "ask_size": 1.0, "iv": 1.6606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1923.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1978.0}, {"option": "SNDK261218C02820000", "bid": 0.05, "bid_size": 5.0, "ask": 7.2, "ask_size": 68.0, "iv": 1.5887, "open_interest": 46.0, "volume": 12.0, "delta": 0.0042, "gamma": 0.0, "vega": 0.035, "theta": -0.051, "rho": 0.0035, "theo": 0.3853, "change": -3.415, "open": 0.19, "high": 0.26, "low": 0.19, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:13:34", "percent_change": -92.9252, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02820000", "bid": 1927.6, "bid_size": 2.0, "ask": 1941.2, "ask_size": 1.0, "iv": 1.7104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1933.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1191.8, "last_trade_time": "2026-06-12T13:16:18", "percent_change": 0.0, "prev_day_close": 1988.60003662109}, {"option": "SNDK261218C02830000", "bid": 0.05, "bid_size": 5.0, "ask": 7.2, "ask_size": 72.0, "iv": 1.5926, "open_interest": 8.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0, "vega": 0.0346, "theta": -0.0505, "rho": 0.0035, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.96, "last_trade_time": "2026-09-28T09:32:07", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02830000", "bid": 1937.6, "bid_size": 2.0, "ask": 1951.1, "ask_size": 1.0, "iv": 1.6696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1943.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1105.7, "last_trade_time": "2026-06-18T13:31:40", "percent_change": 0.0, "prev_day_close": 1998.65002441406}, {"option": "SNDK261218C02840000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 81.0, "iv": 1.5949, "open_interest": 320.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0, "vega": 0.0343, "theta": -0.0501, "rho": 0.0034, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T15:11:44", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02840000", "bid": 1947.6, "bid_size": 5.0, "ask": 1961.2, "ask_size": 1.0, "iv": 1.7019, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1953.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1147.65, "last_trade_time": "2026-06-15T12:24:13", "percent_change": 0.0, "prev_day_close": 2008.65002441406}, {"option": "SNDK261218C02860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 1.2988, "open_interest": 19.0, "volume": 1.0, "delta": 0.004, "gamma": 0.0, "vega": 0.0336, "theta": -0.0493, "rho": 0.0034, "theo": 0.3698, "change": -3.375, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:33:03", "percent_change": -91.8367, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02860000", "bid": 1967.6, "bid_size": 2.0, "ask": 1981.2, "ask_size": 1.0, "iv": 1.683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1973.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1288.65, "last_trade_time": "2026-09-17T09:31:14", "percent_change": 0.0, "prev_day_close": 2028.65002441406}, {"option": "SNDK261218C02880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 1.2094, "open_interest": 25.0, "volume": 2.0, "delta": 0.0039, "gamma": 0.0, "vega": 0.033, "theta": -0.0485, "rho": 0.0033, "theo": 0.3625, "change": -2.905, "open": 0.21, "high": 0.77, "low": 0.21, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:36:04", "percent_change": -79.0476, "prev_day_close": 3.67500009573996}, {"option": "SNDK261218P02880000", "bid": 1987.6, "bid_size": 5.0, "ask": 2001.2, "ask_size": 1.0, "iv": 1.7198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 1993.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1143.7, "last_trade_time": "2026-06-18T13:31:39", "percent_change": 0.0, "prev_day_close": 2049.0}, {"option": "SNDK261218C02900000", "bid": 0.05, "bid_size": 5.0, "ask": 3.0, "ask_size": 29.0, "iv": 1.4542, "open_interest": 351.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0, "vega": 0.0324, "theta": -0.0478, "rho": 0.0032, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:22:45", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "SNDK261218P02900000", "bid": 2007.6, "bid_size": 2.0, "ask": 2021.2, "ask_size": 1.0, "iv": 1.7462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1265.0, "last_trade_time": "2026-09-18T09:36:05", "percent_change": 0.0, "prev_day_close": 2068.65002441406}, {"option": "SNDK261218C02920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 1.5463, "open_interest": 9.0, "volume": 14.0, "delta": 0.0038, "gamma": 0.0, "vega": 0.0318, "theta": -0.047, "rho": 0.0031, "theo": 0.3483, "change": -2.24, "open": 0.17, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:34:25", "percent_change": -91.4286, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P02920000", "bid": 2027.6, "bid_size": 2.0, "ask": 2041.2, "ask_size": 1.0, "iv": 1.7549, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1303.07, "last_trade_time": "2026-09-11T15:23:51", "percent_change": 0.0, "prev_day_close": 2088.65002441406}, {"option": "SNDK261218C02940000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 92.0, "iv": 1.6326, "open_interest": 45.0, "volume": 5.0, "delta": 0.0037, "gamma": 0.0, "vega": 0.0312, "theta": -0.0463, "rho": 0.0031, "theo": 0.3415, "change": -2.25, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:32:10", "percent_change": -91.8367, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P02940000", "bid": 2047.6, "bid_size": 2.0, "ask": 2061.1, "ask_size": 1.0, "iv": 1.7179, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1263.98, "last_trade_time": "2026-06-17T12:38:32", "percent_change": 0.0, "prev_day_close": 2109.0}, {"option": "SNDK261218C02960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 1.5606, "open_interest": 35.0, "volume": 3.0, "delta": 0.0036, "gamma": 0.0, "vega": 0.0306, "theta": -0.0456, "rho": 0.003, "theo": 0.3349, "change": -1.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:24:46", "percent_change": -80.7692, "prev_day_close": 1.29999995231628}, {"option": "SNDK261218P02960000", "bid": 2067.6, "bid_size": 2.0, "ask": 2081.2, "ask_size": 1.0, "iv": 1.7723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1391.2, "last_trade_time": "2026-09-15T09:33:57", "percent_change": 0.0, "prev_day_close": 2128.65002441406}, {"option": "SNDK261218C02980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.5677, "open_interest": 10.0, "volume": 3.0, "delta": 0.0035, "gamma": 0.0, "vega": 0.03, "theta": -0.0448, "rho": 0.003, "theo": 0.3285, "change": -3.35, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:24:28", "percent_change": -93.0556, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P02980000", "bid": 2087.6, "bid_size": 2.0, "ask": 2101.1, "ask_size": 1.0, "iv": 1.7349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1469.18, "last_trade_time": "2026-08-13T13:06:01", "percent_change": 0.0, "prev_day_close": 2148.65002441406}, {"option": "SNDK261218C03000000", "bid": 0.1, "bid_size": 5.0, "ask": 0.55, "ask_size": 5.0, "iv": 1.2746, "open_interest": 369.0, "volume": 26.0, "delta": 0.0035, "gamma": 0.0, "vega": 0.0295, "theta": -0.0442, "rho": 0.0029, "theo": 0.3223, "change": -0.065, "open": 1.0, "high": 1.0, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:44:25", "percent_change": -20.0, "prev_day_close": 0.325000012293458}, {"option": "SNDK261218P03000000", "bid": 2107.6, "bid_size": 2.0, "ask": 2121.2, "ask_size": 1.0, "iv": 1.7434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2113.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1398.35, "last_trade_time": "2026-10-09T13:19:20", "percent_change": 0.0, "prev_day_close": 2169.0}, {"option": "SNDK261218C03010000", "bid": 0.05, "bid_size": 5.0, "ask": 7.2, "ask_size": 14.0, "iv": 1.6596, "open_interest": 35.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0, "vega": 0.0292, "theta": -0.0438, "rho": 0.0029, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-13T10:34:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P03010000", "bid": 2117.6, "bid_size": 2.0, "ask": 2131.2, "ask_size": 1.0, "iv": 1.7937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1292.0, "last_trade_time": "2026-10-05T09:30:39", "percent_change": 0.0, "prev_day_close": 2179.0}, {"option": "SNDK261218C03020000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 1.6617, "open_interest": 14.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0, "vega": 0.029, "theta": -0.0435, "rho": 0.0028, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-20T15:06:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P03020000", "bid": 2127.6, "bid_size": 2.0, "ask": 2141.2, "ask_size": 1.0, "iv": 1.7518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2189.0}, {"option": "SNDK261218C03030000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 1.6652, "open_interest": 11.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0, "vega": 0.0287, "theta": -0.0432, "rho": 0.0028, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-10-23T12:35:38", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03030000", "bid": 2137.6, "bid_size": 2.0, "ask": 2151.2, "ask_size": 1.0, "iv": 1.756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1435.3, "last_trade_time": "2026-09-01T11:47:40", "percent_change": 0.0, "prev_day_close": 2198.65002441406}, {"option": "SNDK261218C03040000", "bid": 0.05, "bid_size": 5.0, "ask": 7.2, "ask_size": 10.0, "iv": 1.6704, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0, "vega": 0.0284, "theta": -0.0428, "rho": 0.0028, "theo": 0.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-18T15:52:26", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03040000", "bid": 2147.6, "bid_size": 2.0, "ask": 2161.2, "ask_size": 1.0, "iv": 1.7602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2153.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2208.40002441406}, {"option": "SNDK261218C03050000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 21.0, "iv": 1.6724, "open_interest": 66.0, "volume": 13.0, "delta": 0.0033, "gamma": 0.0, "vega": 0.0282, "theta": -0.0425, "rho": 0.0028, "theo": 0.3075, "change": -3.42, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:57:56", "percent_change": -95.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03050000", "bid": 2157.6, "bid_size": 2.0, "ask": 2171.2, "ask_size": 1.0, "iv": 1.7643, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2163.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2218.65002441406}, {"option": "SNDK261218C03060000", "bid": 0.05, "bid_size": 6.0, "ask": 7.2, "ask_size": 17.0, "iv": 1.6774, "open_interest": 98.0, "volume": 14.0, "delta": 0.0033, "gamma": 0.0, "vega": 0.0279, "theta": -0.0422, "rho": 0.0027, "theo": 0.3046, "change": -3.44, "open": 0.17, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:58:10", "percent_change": -95.5556, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03060000", "bid": 2167.6, "bid_size": 2.0, "ask": 2181.0, "ask_size": 1.0, "iv": 1.7684, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2173.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2228.65002441406}, {"option": "SNDK261218C03070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.5988, "open_interest": 69.0, "volume": 6.0, "delta": 0.0032, "gamma": 0.0, "vega": 0.0277, "theta": -0.0419, "rho": 0.0027, "theo": 0.3018, "change": -3.4, "open": 0.41, "high": 0.41, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:41:42", "percent_change": -94.4444, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03070000", "bid": 2177.6, "bid_size": 2.0, "ask": 2191.2, "ask_size": 1.0, "iv": 1.8189, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2183.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2239.0}, {"option": "SNDK261218C03080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 1.2578, "open_interest": 53.0, "volume": 1.0, "delta": 0.0032, "gamma": 0.0, "vega": 0.0274, "theta": -0.0416, "rho": 0.0027, "theo": 0.299, "change": -2.83, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:37:48", "percent_change": -78.6111, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03080000", "bid": 2187.6, "bid_size": 2.0, "ask": 2201.2, "ask_size": 1.0, "iv": 1.7767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2193.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2248.65002441406}, {"option": "SNDK261218C03090000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 31.0, "iv": 1.6864, "open_interest": 13.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0, "vega": 0.0272, "theta": -0.0413, "rho": 0.0026, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-01T12:46:28", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03090000", "bid": 2197.6, "bid_size": 2.0, "ask": 2211.2, "ask_size": 1.0, "iv": 1.7808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2203.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2258.65002441406}, {"option": "SNDK261218C03100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.5244, "open_interest": 114.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0, "vega": 0.027, "theta": -0.041, "rho": 0.0026, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-23T12:38:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03100000", "bid": 2207.6, "bid_size": 2.0, "ask": 2221.2, "ask_size": 1.0, "iv": 1.7849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2213.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1831.28, "last_trade_time": "2026-08-06T12:54:33", "percent_change": 0.0, "prev_day_close": 2268.65002441406}, {"option": "SNDK261218C03110000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.6933, "open_interest": 54.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0, "vega": 0.0267, "theta": -0.0406, "rho": 0.0026, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T11:57:44", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03110000", "bid": 2217.6, "bid_size": 2.0, "ask": 2231.2, "ask_size": 1.0, "iv": 1.8319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2223.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2278.45007324219}, {"option": "SNDK261218C03120000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.6968, "open_interest": 68.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0, "vega": 0.0265, "theta": -0.0403, "rho": 0.0026, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-23T12:38:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03120000", "bid": 2227.6, "bid_size": 2.0, "ask": 2241.2, "ask_size": 1.0, "iv": 1.793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2233.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2288.5}, {"option": "SNDK261218C03130000", "bid": 0.05, "bid_size": 2.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.7018, "open_interest": 41.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0, "vega": 0.0263, "theta": -0.0401, "rho": 0.0025, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-23T11:57:44", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03130000", "bid": 2237.6, "bid_size": 2.0, "ask": 2251.2, "ask_size": 1.0, "iv": 1.8435, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2243.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1534.0, "last_trade_time": "2026-07-13T09:31:44", "percent_change": 0.0, "prev_day_close": 2298.95007324219}, {"option": "SNDK261218C03140000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.7036, "open_interest": 30.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0, "vega": 0.0261, "theta": -0.0398, "rho": 0.0025, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:09:05", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03140000", "bid": 2247.7, "bid_size": 2.0, "ask": 2261.2, "ask_size": 1.0, "iv": 1.8055, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2253.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1409.85, "last_trade_time": "2026-09-30T10:01:15", "percent_change": 0.0, "prev_day_close": 2308.65002441406}, {"option": "SNDK261218C03150000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.7071, "open_interest": 76.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0, "vega": 0.0258, "theta": -0.0395, "rho": 0.0025, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T11:59:14", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03150000", "bid": 2257.7, "bid_size": 2.0, "ask": 2271.1, "ask_size": 1.0, "iv": 1.8095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2263.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2318.65002441406}, {"option": "SNDK261218C03160000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.7104, "open_interest": 22.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0, "vega": 0.0256, "theta": -0.0392, "rho": 0.0025, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-19T15:04:11", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03160000", "bid": 2267.7, "bid_size": 2.0, "ask": 2281.1, "ask_size": 1.0, "iv": 1.8135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2273.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1405.6, "last_trade_time": "2026-10-01T09:33:29", "percent_change": 0.0, "prev_day_close": 2328.45007324219}, {"option": "SNDK261218C03170000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.7138, "open_interest": 64.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0, "vega": 0.0254, "theta": -0.0389, "rho": 0.0024, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-23T12:36:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P03170000", "bid": 2277.7, "bid_size": 2.0, "ask": 2291.1, "ask_size": 1.0, "iv": 1.8175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2283.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2338.95007324219}, {"option": "SNDK261218C03180000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.7172, "open_interest": 32.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0, "vega": 0.0252, "theta": -0.0386, "rho": 0.0024, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-23T11:59:14", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03180000", "bid": 2287.7, "bid_size": 2.0, "ask": 2301.1, "ask_size": 1.0, "iv": 1.8215, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2293.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2348.65002441406}, {"option": "SNDK261218C03190000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.7206, "open_interest": 22.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0, "vega": 0.025, "theta": -0.0384, "rho": 0.0024, "theo": 0.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-21T14:45:12", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03190000", "bid": 2297.7, "bid_size": 2.0, "ask": 2311.1, "ask_size": 1.0, "iv": 1.8254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2303.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2358.0}, {"option": "SNDK261218C03200000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 11.0, "iv": 1.7239, "open_interest": 544.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0, "vega": 0.0248, "theta": -0.0381, "rho": 0.0024, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:15:17", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03200000", "bid": 2307.7, "bid_size": 2.0, "ask": 2321.2, "ask_size": 1.0, "iv": 1.8294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2313.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1481.35, "last_trade_time": "2026-10-02T15:02:25", "percent_change": 0.0, "prev_day_close": 2369.0}, {"option": "SNDK261218C03210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.6452, "open_interest": 7.0, "volume": 2.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0246, "theta": -0.0378, "rho": 0.0024, "theo": 0.266, "change": -1.32, "open": 2.1, "high": 2.28, "low": 2.1, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T12:33:12", "percent_change": -36.6667, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03210000", "bid": 2317.7, "bid_size": 2.0, "ask": 2331.2, "ask_size": 1.0, "iv": 1.8333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2323.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2379.0}, {"option": "SNDK261218C03220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 34.0, "iv": 1.7306, "open_interest": 12.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0244, "theta": -0.0375, "rho": 0.0023, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-09T09:55:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03220000", "bid": 2327.7, "bid_size": 2.0, "ask": 2341.2, "ask_size": 1.0, "iv": 1.8373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2333.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2388.5}, {"option": "SNDK261218C03230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 13.0, "iv": 1.7339, "open_interest": 4.0, "volume": 3.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0242, "theta": -0.0373, "rho": 0.0023, "theo": 0.2614, "change": -2.31, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:57:09", "percent_change": -94.2857, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P03230000", "bid": 2337.7, "bid_size": 2.0, "ask": 2351.1, "ask_size": 1.0, "iv": 1.8412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2343.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2398.55004882812}, {"option": "SNDK261218C03240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 28.0, "iv": 1.7372, "open_interest": 2.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.024, "theta": -0.037, "rho": 0.0023, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-15T10:10:12", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03240000", "bid": 2347.7, "bid_size": 2.0, "ask": 2361.2, "ask_size": 1.0, "iv": 1.8451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2353.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2246.2, "last_trade_time": "2026-07-29T12:16:19", "percent_change": 0.0, "prev_day_close": 2408.70007324219}, {"option": "SNDK261218C03250000", "bid": 0.05, "bid_size": 4.0, "ask": 7.2, "ask_size": 52.0, "iv": 1.7421, "open_interest": 93.0, "volume": 21.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0238, "theta": -0.0367, "rho": 0.0023, "theo": 0.2569, "change": -2.395, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:57:22", "percent_change": -96.7677, "prev_day_close": 2.47500004805624}, {"option": "SNDK261218P03250000", "bid": 2357.7, "bid_size": 2.0, "ask": 2371.2, "ask_size": 1.0, "iv": 1.849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2363.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1760.0, "last_trade_time": "2026-08-28T10:20:36", "percent_change": 0.0, "prev_day_close": 2418.0}, {"option": "SNDK261218C03260000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 31.0, "iv": 1.7438, "open_interest": 280.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0236, "theta": -0.0365, "rho": 0.0023, "theo": 0.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.57, "last_trade_time": "2026-09-28T12:04:57", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03260000", "bid": 2367.7, "bid_size": 2.0, "ask": 2381.2, "ask_size": 1.0, "iv": 1.8529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2373.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2428.90002441406}, {"option": "SNDK261218C03270000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.747, "open_interest": 96.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0234, "theta": -0.0362, "rho": 0.0022, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-19T10:00:43", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SNDK261218P03270000", "bid": 2377.7, "bid_size": 2.0, "ask": 2391.2, "ask_size": 1.0, "iv": 1.8568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2383.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2438.0}, {"option": "SNDK261218C03280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 30.0, "iv": 1.7503, "open_interest": 314.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0232, "theta": -0.036, "rho": 0.0022, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:44:37", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03280000", "bid": 2387.7, "bid_size": 2.0, "ask": 2400.6, "ask_size": 1.0, "iv": 1.8606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2393.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2448.65002441406}, {"option": "SNDK261218C03290000", "bid": 0.05, "bid_size": 1.0, "ask": 7.2, "ask_size": 7.0, "iv": 1.7551, "open_interest": 104.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.023, "theta": -0.0357, "rho": 0.0022, "theo": 0.2481, "change": 0.155, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T13:26:12", "percent_change": 4.27586, "prev_day_close": 3.6249999050051}, {"option": "SNDK261218P03290000", "bid": 2397.7, "bid_size": 2.0, "ask": 2411.1, "ask_size": 1.0, "iv": 1.8645, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2403.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1610.8, "last_trade_time": "2026-09-04T11:17:14", "percent_change": 0.0, "prev_day_close": 2458.0}, {"option": "SNDK261218C03300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 1.4974, "open_interest": 172.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0229, "theta": -0.0355, "rho": 0.0022, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:45:16", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "SNDK261218P03300000", "bid": 2407.7, "bid_size": 2.0, "ask": 2421.2, "ask_size": 1.0, "iv": 1.8683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2413.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2101.2, "last_trade_time": "2026-08-07T11:00:50", "percent_change": 0.0, "prev_day_close": 2469.0}, {"option": "SNDK261218C03310000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.76, "open_interest": 50.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0227, "theta": -0.0352, "rho": 0.0022, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-15T10:08:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03310000", "bid": 2417.6, "bid_size": 2.0, "ask": 2431.1, "ask_size": 1.0, "iv": 1.8677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2423.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2479.0}, {"option": "SNDK261218C03320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.7632, "open_interest": 54.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0225, "theta": -0.035, "rho": 0.0021, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-10-07T13:44:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03320000", "bid": 2427.6, "bid_size": 2.0, "ask": 2441.1, "ask_size": 1.0, "iv": 1.8715, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2433.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2185.1, "last_trade_time": "2026-11-02T09:31:35", "percent_change": 0.0, "prev_day_close": 2488.90002441406}, {"option": "SNDK261218C03330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.7664, "open_interest": 5.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0223, "theta": -0.0347, "rho": 0.0021, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T12:14:28", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03330000", "bid": 2437.6, "bid_size": 2.0, "ask": 2451.2, "ask_size": 1.0, "iv": 1.8753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2443.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1574.0, "last_trade_time": "2026-09-18T15:50:04", "percent_change": 0.0, "prev_day_close": 2499.0}, {"option": "SNDK261218C03340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.7696, "open_interest": 20.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.0221, "theta": -0.0345, "rho": 0.0021, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T14:04:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK261218P03340000", "bid": 2447.6, "bid_size": 2.0, "ask": 2461.2, "ask_size": 1.0, "iv": 1.8791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2453.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2509.0}, {"option": "SNDK261218C03350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.7727, "open_interest": 93.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.022, "theta": -0.0343, "rho": 0.0021, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-28T10:47:43", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03350000", "bid": 2457.6, "bid_size": 2.0, "ask": 2471.2, "ask_size": 1.0, "iv": 1.8828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2463.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2518.80004882812}, {"option": "SNDK261218C03360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.7759, "open_interest": 42.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.0218, "theta": -0.034, "rho": 0.0021, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-23T12:03:58", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03360000", "bid": 2467.6, "bid_size": 2.0, "ask": 2481.1, "ask_size": 1.0, "iv": 1.8866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2473.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2294.5, "last_trade_time": "2026-07-29T15:18:12", "percent_change": 0.0, "prev_day_close": 2528.5}, {"option": "SNDK261218C03370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.7791, "open_interest": 157.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.0216, "theta": -0.0338, "rho": 0.002, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-07T12:35:01", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03370000", "bid": 2477.6, "bid_size": 2.0, "ask": 2491.2, "ask_size": 1.0, "iv": 1.8903, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2483.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1744.0, "last_trade_time": "2026-07-14T09:30:48", "percent_change": 0.0, "prev_day_close": 2538.5}, {"option": "SNDK261218C03380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.7822, "open_interest": 45.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0214, "theta": -0.0336, "rho": 0.002, "theo": 0.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-14T13:07:51", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03380000", "bid": 2487.6, "bid_size": 2.0, "ask": 2501.1, "ask_size": 1.0, "iv": 1.894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2493.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2549.0}, {"option": "SNDK261218C03390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.7853, "open_interest": 101.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0213, "theta": -0.0333, "rho": 0.002, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-09-25T12:21:21", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03390000", "bid": 2497.6, "bid_size": 2.0, "ask": 2511.2, "ask_size": 1.0, "iv": 1.9348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2503.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2325.7, "last_trade_time": "2026-07-28T10:08:39", "percent_change": 0.0, "prev_day_close": 2558.95007324219}, {"option": "SNDK261218C03400000", "bid": 0.0, "bid_size": 0.0, "ask": 13.0, "ask_size": 1.0, "iv": 1.8072, "open_interest": 52.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0211, "theta": -0.0331, "rho": 0.002, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T14:58:49", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03400000", "bid": 2507.6, "bid_size": 2.0, "ask": 2521.2, "ask_size": 1.0, "iv": 1.9015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2513.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1642.0, "last_trade_time": "2026-09-18T15:50:04", "percent_change": 0.0, "prev_day_close": 2568.95007324219}, {"option": "SNDK261218C03410000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 1.0, "iv": 1.9321, "open_interest": 18.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.021, "theta": -0.0329, "rho": 0.002, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-14T14:09:54", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03410000", "bid": 2517.6, "bid_size": 2.0, "ask": 2531.1, "ask_size": 1.0, "iv": 1.9052, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2578.80004882812}, {"option": "SNDK261218C03420000", "bid": 0.0, "bid_size": 0.0, "ask": 10.2, "ask_size": 2.0, "iv": 1.8804, "open_interest": 4.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0208, "theta": -0.0327, "rho": 0.002, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-15T15:28:29", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SNDK261218P03420000", "bid": 2527.6, "bid_size": 2.0, "ask": 2541.2, "ask_size": 1.0, "iv": 1.9088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2588.95007324219}, {"option": "SNDK261218C03430000", "bid": 0.0, "bid_size": 0.0, "ask": 15.4, "ask_size": 1.0, "iv": 1.8836, "open_interest": 56.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0206, "theta": -0.0324, "rho": 0.0019, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-09-15T10:51:49", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03430000", "bid": 2537.6, "bid_size": 2.0, "ask": 2550.6, "ask_size": 1.0, "iv": 1.9125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2598.95007324219}, {"option": "SNDK261218C03440000", "bid": 0.0, "bid_size": 0.0, "ask": 10.7, "ask_size": 1.0, "iv": 1.8994, "open_interest": 52.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0205, "theta": -0.0322, "rho": 0.0019, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-31T09:58:00", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03440000", "bid": 2547.6, "bid_size": 2.0, "ask": 2560.6, "ask_size": 1.0, "iv": 1.9162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1691.88, "last_trade_time": "2026-09-30T15:34:37", "percent_change": 0.0, "prev_day_close": 2608.95007324219}, {"option": "SNDK261218C03450000", "bid": 0.0, "bid_size": 0.0, "ask": 10.6, "ask_size": 1.0, "iv": 1.895, "open_interest": 85.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0203, "theta": -0.032, "rho": 0.0019, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-07T12:15:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03450000", "bid": 2557.6, "bid_size": 2.0, "ask": 2571.2, "ask_size": 1.0, "iv": 1.9198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2378.1, "last_trade_time": "2026-07-29T09:30:55", "percent_change": 0.0, "prev_day_close": 2618.95007324219}, {"option": "SNDK261218C03460000", "bid": 0.0, "bid_size": 0.0, "ask": 15.8, "ask_size": 1.0, "iv": 1.8982, "open_interest": 8.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0202, "theta": -0.0318, "rho": 0.0019, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-12T09:38:29", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03460000", "bid": 2567.6, "bid_size": 2.0, "ask": 2581.2, "ask_size": 1.0, "iv": 1.9679, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1720.71, "last_trade_time": "2026-09-30T14:48:35", "percent_change": 0.0, "prev_day_close": 2628.95007324219}, {"option": "SNDK261218C03470000", "bid": 0.0, "bid_size": 0.0, "ask": 10.2, "ask_size": 1.0, "iv": 1.8962, "open_interest": 110.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.02, "theta": -0.0316, "rho": 0.0019, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:24:26", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03470000", "bid": 2577.6, "bid_size": 2.0, "ask": 2591.2, "ask_size": 1.0, "iv": 1.9569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2638.95007324219}, {"option": "SNDK261218C03480000", "bid": 0.0, "bid_size": 0.0, "ask": 15.9, "ask_size": 1.0, "iv": 1.907, "open_interest": 69.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0198, "theta": -0.0314, "rho": 0.0019, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-19T10:33:19", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03480000", "bid": 2587.6, "bid_size": 2.0, "ask": 2601.2, "ask_size": 1.0, "iv": 1.9307, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2412.4, "last_trade_time": "2026-07-29T15:18:12", "percent_change": 0.0, "prev_day_close": 2648.95007324219}, {"option": "SNDK261218C03490000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 51.0, "iv": 1.8998, "open_interest": 36.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0197, "theta": -0.0312, "rho": 0.0018, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T12:57:09", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03490000", "bid": 2597.6, "bid_size": 2.0, "ask": 2611.2, "ask_size": 1.0, "iv": 1.9642, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1950.98, "last_trade_time": "2026-08-13T13:06:01", "percent_change": 0.0, "prev_day_close": 2658.95007324219}, {"option": "SNDK261218C03500000", "bid": 0.05, "bid_size": 2.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.3925, "open_interest": 432.0, "volume": 6.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0195, "theta": -0.031, "rho": 0.0018, "theo": 0.2086, "change": 0.37, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:31:43", "percent_change": 92.5, "prev_day_close": 0.400000005960464}, {"option": "SNDK261218P03500000", "bid": 2607.6, "bid_size": 2.0, "ask": 2621.2, "ask_size": 1.0, "iv": 1.938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1769.49, "last_trade_time": "2026-10-05T09:32:57", "percent_change": 0.0, "prev_day_close": 2668.95007324219}, {"option": "SNDK261218C03510000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 29.0, "iv": 1.906, "open_interest": 79.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0194, "theta": -0.0308, "rho": 0.0018, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T09:57:05", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK261218P03510000", "bid": 2617.6, "bid_size": 2.0, "ask": 2631.2, "ask_size": 1.0, "iv": 1.9416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1970.2, "last_trade_time": "2026-07-08T09:32:59", "percent_change": 0.0, "prev_day_close": 2678.95007324219}, {"option": "SNDK261218C03520000", "bid": 0.05, "bid_size": 1.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.3864, "open_interest": 656.0, "volume": 17.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0192, "theta": -0.0306, "rho": 0.0018, "theo": 0.2053, "change": -2.045, "open": 0.11, "high": 1.94, "low": 0.06, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:31:43", "percent_change": -82.6263, "prev_day_close": 2.47500004805624}, {"option": "SNDK261218P03520000", "bid": 2627.6, "bid_size": 2.0, "ask": 2641.2, "ask_size": 1.0, "iv": 1.9898, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2301.5, "last_trade_time": "2026-07-31T12:41:49", "percent_change": 0.0, "prev_day_close": 2688.95007324219}, {"option": "SNDK261218C03530000", "bid": 0.05, "bid_size": 10.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.3144, "open_interest": 1931.0, "volume": 60.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0191, "theta": -0.0304, "rho": 0.0018, "theo": 0.2037, "change": 0.075, "open": 0.3, "high": 0.45, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:26:21", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "SNDK261218P03530000", "bid": 2637.6, "bid_size": 2.0, "ask": 2651.2, "ask_size": 1.0, "iv": 1.9487, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 2643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2038.0, "last_trade_time": "2026-08-13T11:47:13", "percent_change": 0.0, "prev_day_close": 2698.95007324219}, {"option": "SNDK261224C00410000", "bid": 474.3, "bid_size": 1.0, "ask": 491.1, "ask_size": 1.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0001, "vega": 0.1482, "theta": -0.1109, "rho": 0.509, "theo": 482.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.649993896484}, {"option": "SNDK261224P00410000", "bid": 2.0, "bid_size": 143.0, "ask": 3.6, "ask_size": 41.0, "iv": 1.1774, "open_interest": 11.0, "volume": 11.0, "delta": -0.0197, "gamma": 0.0001, "vega": 0.1484, "theta": -0.1932, "rho": -0.0249, "theo": 3.0326, "change": -6.1, "open": 2.8, "high": 2.9, "low": 2.8, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:03:54", "percent_change": -67.7778, "prev_day_close": 9.0}, {"option": "SNDK261224C00420000", "bid": 464.8, "bid_size": 1.0, "ask": 482.0, "ask_size": 2.0, "iv": 1.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0001, "vega": 0.1601, "theta": -0.1254, "rho": 0.5196, "theo": 472.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.800003051758}, {"option": "SNDK261224P00420000", "bid": 2.2, "bid_size": 1.0, "ask": 3.9, "ask_size": 6.0, "iv": 1.1615, "open_interest": 24.0, "volume": 2.0, "delta": -0.0216, "gamma": 0.0001, "vega": 0.1609, "theta": -0.2061, "rho": -0.027, "theo": 3.316, "change": -6.78, "open": 3.05, "high": 3.12, "low": 3.05, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T15:05:03", "percent_change": -68.4848, "prev_day_close": 9.89999985694885}, {"option": "SNDK261224C00430000", "bid": 455.9, "bid_size": 7.0, "ask": 467.3, "ask_size": 6.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0001, "vega": 0.1729, "theta": -0.1407, "rho": 0.5299, "theo": 462.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 414.349990844727}, {"option": "SNDK261224P00430000", "bid": 1.95, "bid_size": 12.0, "ask": 5.3, "ask_size": 21.0, "iv": 1.1643, "open_interest": 14.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0001, "vega": 0.1733, "theta": -0.2198, "rho": -0.0295, "theo": 3.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.91, "last_trade_time": "2026-11-06T13:24:55", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "SNDK261224C00440000", "bid": 445.8, "bid_size": 1.0, "ask": 463.0, "ask_size": 1.0, "iv": 1.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0002, "vega": 0.1863, "theta": -0.1568, "rho": 0.5399, "theo": 453.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.100006103516}, {"option": "SNDK261224P00440000", "bid": 2.2, "bid_size": 63.0, "ask": 6.2, "ask_size": 23.0, "iv": 1.1631, "open_interest": 4.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0002, "vega": 0.1865, "theta": -0.2342, "rho": -0.0323, "theo": 3.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T13:24:11", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "SNDK261224C00450000", "bid": 436.2, "bid_size": 1.0, "ask": 453.2, "ask_size": 1.0, "iv": 1.1748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0002, "vega": 0.2004, "theta": -0.1737, "rho": 0.5498, "theo": 443.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.25}, {"option": "SNDK261224P00450000", "bid": 0.05, "bid_size": 7.0, "ask": 10.4, "ask_size": 1.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0002, "vega": 0.2006, "theta": -0.2494, "rho": -0.0354, "theo": 4.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SNDK261224C00460000", "bid": 426.8, "bid_size": 1.0, "ask": 443.8, "ask_size": 1.0, "iv": 1.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0002, "vega": 0.2154, "theta": -0.1913, "rho": 0.5594, "theo": 434.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "SNDK261224P00460000", "bid": 2.95, "bid_size": 79.0, "ask": 8.0, "ask_size": 78.0, "iv": 1.1576, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0002, "vega": 0.2157, "theta": -0.2654, "rho": -0.0387, "theo": 4.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-11-06T13:11:30", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SNDK261224C00470000", "bid": 417.4, "bid_size": 1.0, "ask": 434.0, "ask_size": 5.0, "iv": 1.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0002, "vega": 0.2316, "theta": -0.2098, "rho": 0.5686, "theo": 424.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.299987792969}, {"option": "SNDK261224P00470000", "bid": 0.1, "bid_size": 2.0, "ask": 10.2, "ask_size": 1.0, "iv": 1.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0002, "vega": 0.2327, "theta": -0.2823, "rho": -0.0418, "theo": 5.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "SNDK261224C00480000", "bid": 408.1, "bid_size": 1.0, "ask": 425.0, "ask_size": 1.0, "iv": 1.1442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0002, "vega": 0.2488, "theta": -0.2292, "rho": 0.5776, "theo": 415.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.699996948242}, {"option": "SNDK261224P00480000", "bid": 3.9, "bid_size": 24.0, "ask": 7.4, "ask_size": 79.0, "iv": 1.1, "open_interest": 5.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0002, "vega": 0.2494, "theta": -0.3, "rho": -0.0455, "theo": 5.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-11-06T13:12:16", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SNDK261224C00490000", "bid": 398.7, "bid_size": 1.0, "ask": 411.4, "ask_size": 6.0, "iv": 1.0576, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0002, "vega": 0.2668, "theta": -0.2494, "rho": 0.5861, "theo": 405.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.449996948242}, {"option": "SNDK261224P00490000", "bid": 4.2, "bid_size": 76.0, "ask": 9.6, "ask_size": 76.0, "iv": 1.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0002, "vega": 0.2672, "theta": -0.3186, "rho": -0.0498, "theo": 6.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "SNDK261224C00500000", "bid": 389.4, "bid_size": 1.0, "ask": 403.9, "ask_size": 6.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0003, "vega": 0.2855, "theta": -0.2705, "rho": 0.5944, "theo": 396.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.75}, {"option": "SNDK261224P00500000", "bid": 4.2, "bid_size": 102.0, "ask": 9.5, "ask_size": 101.0, "iv": 1.0816, "open_interest": 95.0, "volume": 88.0, "delta": -0.0434, "gamma": 0.0003, "vega": 0.286, "theta": -0.3381, "rho": -0.0543, "theo": 6.7535, "change": -9.03, "open": 11.44, "high": 11.8, "low": 6.52, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-11-09T14:48:20", "percent_change": -58.0707, "prev_day_close": 15.5500001907349}, {"option": "SNDK261224C00510000", "bid": 380.2, "bid_size": 1.0, "ask": 392.9, "ask_size": 6.0, "iv": 1.0455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0003, "vega": 0.3053, "theta": -0.2925, "rho": 0.6024, "theo": 386.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.100006103516}, {"option": "SNDK261224P00510000", "bid": 5.9, "bid_size": 41.0, "ask": 9.2, "ask_size": 91.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0003, "vega": 0.3057, "theta": -0.3584, "rho": -0.0592, "theo": 7.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500000953674}, {"option": "SNDK261224C00520000", "bid": 370.9, "bid_size": 1.0, "ask": 383.7, "ask_size": 6.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0003, "vega": 0.3264, "theta": -0.3153, "rho": 0.6098, "theo": 377.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.550003051758}, {"option": "SNDK261224P00520000", "bid": 6.4, "bid_size": 14.0, "ask": 11.7, "ask_size": 66.0, "iv": 1.0878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0003, "vega": 0.3276, "theta": -0.3796, "rho": -0.0637, "theo": 8.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-06T15:54:55", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SNDK261224C00530000", "bid": 361.8, "bid_size": 1.0, "ask": 374.6, "ask_size": 6.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0003, "vega": 0.3485, "theta": -0.3389, "rho": 0.6168, "theo": 368.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.100006103516}, {"option": "SNDK261224P00530000", "bid": 7.2, "bid_size": 51.0, "ask": 12.5, "ask_size": 46.0, "iv": 1.0783, "open_interest": 14.0, "volume": 2.0, "delta": -0.0556, "gamma": 0.0003, "vega": 0.3492, "theta": -0.4017, "rho": -0.0691, "theo": 8.784, "change": -8.38, "open": 13.92, "high": 13.92, "low": 13.92, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-11-09T09:52:37", "percent_change": -37.5785, "prev_day_close": 22.3000001907349}, {"option": "SNDK261224C00540000", "bid": 353.4, "bid_size": 6.0, "ask": 365.5, "ask_size": 6.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0004, "vega": 0.3713, "theta": -0.3634, "rho": 0.6234, "theo": 359.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.850006103516}, {"option": "SNDK261224P00540000", "bid": 5.7, "bid_size": 79.0, "ask": 13.6, "ask_size": 84.0, "iv": 1.041, "open_interest": 16.0, "volume": 2.0, "delta": -0.0603, "gamma": 0.0004, "vega": 0.3718, "theta": -0.4246, "rho": -0.0751, "theo": 9.5789, "change": -9.18, "open": 14.67, "high": 14.67, "low": 14.67, "tick": "down", "last_trade_price": 14.67, "last_trade_time": "2026-11-09T09:52:37", "percent_change": -38.4906, "prev_day_close": 23.8499994277954}, {"option": "SNDK261224C00550000", "bid": 344.4, "bid_size": 6.0, "ask": 356.0, "ask_size": 6.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0004, "vega": 0.3948, "theta": -0.3887, "rho": 0.6296, "theo": 350.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.199996948242}, {"option": "SNDK261224P00550000", "bid": 8.4, "bid_size": 90.0, "ask": 13.8, "ask_size": 92.0, "iv": 1.0469, "open_interest": 4.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0004, "vega": 0.3955, "theta": -0.4483, "rho": -0.0815, "theo": 10.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T15:05:31", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SNDK261224C00560000", "bid": 334.7, "bid_size": 1.0, "ask": 351.7, "ask_size": 5.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0004, "vega": 0.4194, "theta": -0.4147, "rho": 0.6353, "theo": 341.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.199996948242}, {"option": "SNDK261224P00560000", "bid": 9.4, "bid_size": 85.0, "ask": 14.7, "ask_size": 86.0, "iv": 1.038, "open_interest": 2.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0004, "vega": 0.4218, "theta": -0.4727, "rho": -0.0877, "theo": 11.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-06T15:21:43", "percent_change": 0.0, "prev_day_close": 25.7499990463257}, {"option": "SNDK261224C00570000", "bid": 325.7, "bid_size": 1.0, "ask": 337.8, "ask_size": 6.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0004, "vega": 0.4453, "theta": -0.4414, "rho": 0.6404, "theo": 332.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.0}, {"option": "SNDK261224P00570000", "bid": 7.5, "bid_size": 96.0, "ask": 18.1, "ask_size": 98.0, "iv": 1.0233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0004, "vega": 0.4466, "theta": -0.4978, "rho": -0.0944, "theo": 12.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "SNDK261224C00580000", "bid": 316.9, "bid_size": 1.0, "ask": 329.8, "ask_size": 6.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0005, "vega": 0.4718, "theta": -0.4688, "rho": 0.645, "theo": 323.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.599990844727}, {"option": "SNDK261224P00580000", "bid": 10.5, "bid_size": 84.0, "ask": 18.4, "ask_size": 93.0, "iv": 1.0268, "open_interest": 1.0, "volume": 2.0, "delta": -0.0823, "gamma": 0.0005, "vega": 0.4727, "theta": -0.5236, "rho": -0.1023, "theo": 13.4568, "change": -16.56, "open": 13.79, "high": 13.79, "low": 13.79, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-11-09T14:11:21", "percent_change": -54.5634, "prev_day_close": 30.3500003814697}, {"option": "SNDK261224C00590000", "bid": 308.1, "bid_size": 1.0, "ask": 321.1, "ask_size": 6.0, "iv": 0.9932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0005, "vega": 0.4988, "theta": -0.4967, "rho": 0.6492, "theo": 314.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.5}, {"option": "SNDK261224P00590000", "bid": 13.1, "bid_size": 10.0, "ask": 18.1, "ask_size": 34.0, "iv": 1.0179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0005, "vega": 0.4995, "theta": -0.55, "rho": -0.1105, "theo": 14.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "SNDK261224C00600000", "bid": 300.1, "bid_size": 7.0, "ask": 311.3, "ask_size": 21.0, "iv": 0.9862, "open_interest": 0.0, "volume": 4.0, "delta": 0.9047, "gamma": 0.0006, "vega": 0.5264, "theta": -0.5252, "rho": 0.6529, "theo": 305.9612, "change": 43.55, "open": 313.1, "high": 313.1, "low": 312.6, "tick": "down", "last_trade_price": 312.6, "last_trade_time": "2026-11-09T15:22:40", "percent_change": 16.1866, "prev_day_close": 269.050003051758}, {"option": "SNDK261224P00600000", "bid": 14.7, "bid_size": 127.0, "ask": 17.8, "ask_size": 104.0, "iv": 0.9984, "open_interest": 47.0, "volume": 47.0, "delta": -0.0954, "gamma": 0.0006, "vega": 0.5271, "theta": -0.5769, "rho": -0.1192, "theo": 15.869, "change": -17.43, "open": 24.88, "high": 25.6, "low": 16.0, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-11-09T14:48:20", "percent_change": -52.1076, "prev_day_close": 33.4499998092651}, {"option": "SNDK261224C00610000", "bid": 291.5, "bid_size": 38.0, "ask": 303.2, "ask_size": 37.0, "iv": 0.9841, "open_interest": 0.0, "volume": 2.0, "delta": 0.8976, "gamma": 0.0006, "vega": 0.5551, "theta": -0.554, "rho": 0.6559, "theo": 297.3557, "change": 42.7, "open": 304.2, "high": 304.2, "low": 303.8, "tick": "down", "last_trade_price": 303.8, "last_trade_time": "2026-11-09T15:22:40", "percent_change": 16.3539, "prev_day_close": 261.099998474121}, {"option": "SNDK261224P00610000", "bid": 12.9, "bid_size": 136.0, "ask": 23.3, "ask_size": 114.0, "iv": 1.0002, "open_interest": 0.0, "volume": 1.0, "delta": -0.1026, "gamma": 0.0006, "vega": 0.5573, "theta": -0.6042, "rho": -0.1271, "theo": 17.2105, "change": -13.3, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T09:49:41", "percent_change": -36.8421, "prev_day_close": 36.1000003814697}, {"option": "SNDK261224C00620000", "bid": 282.9, "bid_size": 38.0, "ask": 295.4, "ask_size": 37.0, "iv": 0.9828, "open_interest": 0.0, "volume": 2.0, "delta": 0.8901, "gamma": 0.0006, "vega": 0.5845, "theta": -0.5832, "rho": 0.6583, "theo": 288.8448, "change": 41.95, "open": 295.85, "high": 295.85, "low": 295.3, "tick": "down", "last_trade_price": 295.3, "last_trade_time": "2026-11-09T15:22:40", "percent_change": 16.5581, "prev_day_close": 253.350006103516}, {"option": "SNDK261224P00620000", "bid": 16.3, "bid_size": 114.0, "ask": 23.2, "ask_size": 119.0, "iv": 0.9963, "open_interest": 0.0, "volume": 2.0, "delta": -0.1101, "gamma": 0.0006, "vega": 0.5857, "theta": -0.6318, "rho": -0.1362, "theo": 18.6471, "change": -16.95, "open": 23.05, "high": 23.05, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T10:00:32", "percent_change": -43.5173, "prev_day_close": 38.9499988555908}, {"option": "SNDK261224C00630000", "bid": 273.4, "bid_size": 6.0, "ask": 286.7, "ask_size": 6.0, "iv": 0.9648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0006, "vega": 0.614, "theta": -0.6126, "rho": 0.6601, "theo": 280.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.049995422363}, {"option": "SNDK261224P00630000", "bid": 18.3, "bid_size": 120.0, "ask": 22.5, "ask_size": 153.0, "iv": 0.9746, "open_interest": 0.0, "volume": 2.0, "delta": -0.118, "gamma": 0.0006, "vega": 0.615, "theta": -0.6598, "rho": -0.1464, "theo": 20.1799, "change": -13.85, "open": 31.82, "high": 31.82, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T10:04:29", "percent_change": -35.197, "prev_day_close": 39.3500003814697}, {"option": "SNDK261224C00640000", "bid": 265.0, "bid_size": 6.0, "ask": 278.7, "ask_size": 6.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0007, "vega": 0.6437, "theta": -0.6422, "rho": 0.6616, "theo": 272.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.650001525879}, {"option": "SNDK261224P00640000", "bid": 19.6, "bid_size": 116.0, "ask": 24.1, "ask_size": 69.0, "iv": 0.9654, "open_interest": 0.0, "volume": 2.0, "delta": -0.1262, "gamma": 0.0007, "vega": 0.6448, "theta": -0.6878, "rho": -0.157, "theo": 21.8134, "change": -16.61, "open": 36.4, "high": 36.4, "low": 25.39, "tick": "down", "last_trade_price": 25.39, "last_trade_time": "2026-11-09T10:37:41", "percent_change": -39.5476, "prev_day_close": 42.0}, {"option": "SNDK261224C00650000", "bid": 256.7, "bid_size": 6.0, "ask": 269.1, "ask_size": 6.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0007, "vega": 0.6738, "theta": -0.6719, "rho": 0.6623, "theo": 263.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.13, "last_trade_time": "2026-11-06T14:12:35", "percent_change": 0.0, "prev_day_close": 230.050003051758}, {"option": "SNDK261224P00650000", "bid": 19.4, "bid_size": 128.0, "ask": 28.0, "ask_size": 129.0, "iv": 0.9609, "open_interest": 5.0, "volume": 5.0, "delta": -0.1349, "gamma": 0.0007, "vega": 0.677, "theta": -0.716, "rho": -0.1672, "theo": 23.5518, "change": -16.78, "open": 38.3, "high": 38.3, "low": 24.85, "tick": "up", "last_trade_price": 27.22, "last_trade_time": "2026-11-09T10:59:20", "percent_change": -38.1364, "prev_day_close": 44.0}, {"option": "SNDK261224C00660000", "bid": 248.4, "bid_size": 6.0, "ask": 261.4, "ask_size": 6.0, "iv": 0.9397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0008, "vega": 0.7046, "theta": -0.7015, "rho": 0.6623, "theo": 255.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.899993896484}, {"option": "SNDK261224P00660000", "bid": 20.5, "bid_size": 42.0, "ask": 30.2, "ask_size": 46.0, "iv": 0.9521, "open_interest": 1.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0008, "vega": 0.7065, "theta": -0.7441, "rho": -0.1775, "theo": 25.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T10:34:23", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "SNDK261224C00670000", "bid": 240.2, "bid_size": 4.0, "ask": 254.1, "ask_size": 4.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0008, "vega": 0.7354, "theta": -0.731, "rho": 0.6617, "theo": 247.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.800003051758}, {"option": "SNDK261224P00670000", "bid": 25.0, "bid_size": 49.0, "ask": 33.7, "ask_size": 140.0, "iv": 0.9739, "open_interest": 2.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0008, "vega": 0.7368, "theta": -0.772, "rho": -0.1894, "theo": 27.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.58, "last_trade_time": "2026-11-06T15:21:02", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "SNDK261224C00680000", "bid": 232.3, "bid_size": 1.0, "ask": 246.0, "ask_size": 1.0, "iv": 0.9309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0008, "vega": 0.7657, "theta": -0.7602, "rho": 0.6607, "theo": 239.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.449996948242}, {"option": "SNDK261224P00680000", "bid": 24.3, "bid_size": 17.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.9573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0008, "vega": 0.7669, "theta": -0.7997, "rho": -0.2025, "theo": 29.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "SNDK261224C00690000", "bid": 224.8, "bid_size": 1.0, "ask": 238.0, "ask_size": 1.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0009, "vega": 0.7958, "theta": -0.789, "rho": 0.6592, "theo": 232.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.849998474121}, {"option": "SNDK261224P00690000", "bid": 26.4, "bid_size": 30.0, "ask": 37.7, "ask_size": 30.0, "iv": 0.9414, "open_interest": 1.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0009, "vega": 0.797, "theta": -0.8271, "rho": -0.2159, "theo": 31.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.23, "last_trade_time": "2026-11-06T15:21:43", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "SNDK261224C00700000", "bid": 217.0, "bid_size": 8.0, "ask": 230.6, "ask_size": 6.0, "iv": 0.9215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0009, "vega": 0.8262, "theta": -0.8173, "rho": 0.6569, "theo": 224.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.449996948242}, {"option": "SNDK261224P00700000", "bid": 28.8, "bid_size": 136.0, "ask": 37.8, "ask_size": 88.0, "iv": 0.9229, "open_interest": 5.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0009, "vega": 0.8291, "theta": -0.8539, "rho": -0.2258, "theo": 33.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-06T10:14:20", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "SNDK261224C00710000", "bid": 212.6, "bid_size": 15.0, "ask": 222.5, "ask_size": 26.0, "iv": 0.9314, "open_interest": 1.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.001, "vega": 0.8564, "theta": -0.8451, "rho": 0.6539, "theo": 217.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.23, "last_trade_time": "2026-11-06T13:51:30", "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "SNDK261224P00710000", "bid": 30.6, "bid_size": 30.0, "ask": 40.6, "ask_size": 39.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.001, "vega": 0.8581, "theta": -0.8802, "rho": -0.24, "theo": 36.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "SNDK261224C00720000", "bid": 204.1, "bid_size": 16.0, "ask": 214.2, "ask_size": 8.0, "iv": 0.9146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.001, "vega": 0.8858, "theta": -0.8721, "rho": 0.6504, "theo": 209.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.800003051758}, {"option": "SNDK261224P00720000", "bid": 35.7, "bid_size": 183.0, "ask": 42.1, "ask_size": 152.0, "iv": 0.9198, "open_interest": 0.0, "volume": 2.0, "delta": -0.2062, "gamma": 0.001, "vega": 0.8873, "theta": -0.9058, "rho": -0.254, "theo": 38.9988, "change": -24.97, "open": 41.2, "high": 41.2, "low": 38.58, "tick": "down", "last_trade_price": 38.58, "last_trade_time": "2026-11-09T12:18:05", "percent_change": -39.2919, "prev_day_close": 63.5500011444092}, {"option": "SNDK261224C00730000", "bid": 196.2, "bid_size": 18.0, "ask": 206.9, "ask_size": 7.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.001, "vega": 0.9144, "theta": -0.8984, "rho": 0.6465, "theo": 202.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.799995422363}, {"option": "SNDK261224P00730000", "bid": 38.6, "bid_size": 11.0, "ask": 48.1, "ask_size": 132.0, "iv": 0.934, "open_interest": 0.0, "volume": 1.0, "delta": -0.2178, "gamma": 0.001, "vega": 0.916, "theta": -0.9306, "rho": -0.2694, "theo": 41.7052, "change": -17.8, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-09T10:04:53", "percent_change": -26.2537, "prev_day_close": 67.7999992370606}, {"option": "SNDK261224C00740000", "bid": 190.1, "bid_size": 33.0, "ask": 200.5, "ask_size": 58.0, "iv": 0.9108, "open_interest": 10.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0011, "vega": 0.9425, "theta": -0.9238, "rho": 0.6421, "theo": 195.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.93, "last_trade_time": "2026-11-06T10:54:01", "percent_change": 0.0, "prev_day_close": 168.099998474121}, {"option": "SNDK261224P00740000", "bid": 39.9, "bid_size": 100.0, "ask": 47.8, "ask_size": 61.0, "iv": 0.904, "open_interest": 1.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0011, "vega": 0.946, "theta": -0.9545, "rho": -0.2834, "theo": 44.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.93, "last_trade_time": "2026-11-06T11:23:38", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "SNDK261224C00750000", "bid": 181.6, "bid_size": 21.0, "ask": 192.6, "ask_size": 6.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0011, "vega": 0.9702, "theta": -0.9482, "rho": 0.6368, "theo": 188.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.299995422363}, {"option": "SNDK261224P00750000", "bid": 44.3, "bid_size": 47.0, "ask": 53.7, "ask_size": 156.0, "iv": 0.9218, "open_interest": 2.0, "volume": 7.0, "delta": -0.2421, "gamma": 0.0011, "vega": 0.9725, "theta": -0.9775, "rho": -0.2964, "theo": 47.5298, "change": -30.3, "open": 47.84, "high": 48.36, "low": 45.1, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-11-09T14:41:33", "percent_change": -40.1857, "prev_day_close": 75.4000015258789}, {"option": "SNDK261224C00760000", "bid": 176.0, "bid_size": 67.0, "ask": 186.3, "ask_size": 63.0, "iv": 0.8982, "open_interest": 3.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0011, "vega": 0.997, "theta": -0.9715, "rho": 0.6309, "theo": 181.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.4, "last_trade_time": "2026-11-06T15:39:46", "percent_change": 0.0, "prev_day_close": 155.849998474121}, {"option": "SNDK261224P00760000", "bid": 44.8, "bid_size": 39.0, "ask": 54.2, "ask_size": 26.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0011, "vega": 0.9988, "theta": -0.9993, "rho": -0.3118, "theo": 50.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "SNDK261224C00770000", "bid": 167.9, "bid_size": 123.0, "ask": 178.7, "ask_size": 7.0, "iv": 0.8825, "open_interest": 4.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0012, "vega": 1.0226, "theta": -0.9936, "rho": 0.6248, "theo": 174.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.5, "last_trade_time": "2026-11-06T15:39:46", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "SNDK261224P00770000", "bid": 47.9, "bid_size": 49.0, "ask": 57.3, "ask_size": 22.0, "iv": 0.8849, "open_interest": 1.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0012, "vega": 1.0239, "theta": -1.0201, "rho": -0.329, "theo": 53.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-06T09:34:36", "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "SNDK261224C00775000", "bid": 166.0, "bid_size": 108.0, "ask": 176.0, "ask_size": 45.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0012, "vega": 1.0349, "theta": -1.0043, "rho": 0.6216, "theo": 171.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00775000", "bid": 49.7, "bid_size": 34.0, "ask": 62.3, "ask_size": 32.0, "iv": 0.8995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0012, "vega": 1.0365, "theta": -1.03, "rho": -0.3372, "theo": 55.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00780000", "bid": 162.9, "bid_size": 28.0, "ask": 173.4, "ask_size": 28.0, "iv": 0.8919, "open_interest": 5.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0012, "vega": 1.0469, "theta": -1.0146, "rho": 0.6183, "theo": 168.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.5, "last_trade_time": "2026-11-06T15:50:44", "percent_change": 0.0, "prev_day_close": 143.949996948242}, {"option": "SNDK261224P00780000", "bid": 52.0, "bid_size": 73.0, "ask": 63.5, "ask_size": 80.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0012, "vega": 1.0483, "theta": -1.0396, "rho": -0.3463, "theo": 57.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "SNDK261224C00785000", "bid": 157.3, "bid_size": 86.0, "ask": 169.1, "ask_size": 5.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0012, "vega": 1.0587, "theta": -1.0246, "rho": 0.6148, "theo": 165.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00785000", "bid": 53.1, "bid_size": 175.0, "ask": 65.0, "ask_size": 185.0, "iv": 0.8911, "open_interest": 0.0, "volume": 6.0, "delta": -0.2875, "gamma": 0.0012, "vega": 1.062, "theta": -1.0489, "rho": -0.3527, "theo": 59.0575, "change": 61.0, "open": 63.25, "high": 63.25, "low": 57.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-11-09T13:07:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00790000", "bid": 156.2, "bid_size": 72.0, "ask": 165.2, "ask_size": 6.0, "iv": 0.878, "open_interest": 6.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0012, "vega": 1.0703, "theta": -1.0342, "rho": 0.6111, "theo": 161.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.24, "last_trade_time": "2026-11-06T11:46:14", "percent_change": 0.0, "prev_day_close": 138.449996948242}, {"option": "SNDK261224P00790000", "bid": 54.9, "bid_size": 48.0, "ask": 67.9, "ask_size": 44.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0012, "vega": 1.0732, "theta": -1.0578, "rho": -0.3574, "theo": 60.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "SNDK261224C00795000", "bid": 150.2, "bid_size": 98.0, "ask": 162.9, "ask_size": 9.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0012, "vega": 1.0817, "theta": -1.0435, "rho": 0.6072, "theo": 158.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00795000", "bid": 56.7, "bid_size": 54.0, "ask": 66.7, "ask_size": 33.0, "iv": 0.8778, "open_interest": 0.0, "volume": 7.0, "delta": -0.3011, "gamma": 0.0013, "vega": 1.0839, "theta": -1.0663, "rho": -0.3662, "theo": 62.6865, "change": 63.95, "open": 71.45, "high": 71.45, "low": 63.92, "tick": "no_change", "last_trade_price": 63.95, "last_trade_time": "2026-11-09T12:03:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00800000", "bid": 150.2, "bid_size": 108.0, "ask": 159.8, "ask_size": 43.0, "iv": 0.8792, "open_interest": 3.0, "volume": 2.0, "delta": 0.6933, "gamma": 0.0013, "vega": 1.0927, "theta": -1.0524, "rho": 0.6031, "theo": 155.62, "change": 28.15, "open": 160.0, "high": 160.8, "low": 160.0, "tick": "up", "last_trade_price": 160.8, "last_trade_time": "2026-11-09T11:28:46", "percent_change": 21.2213, "prev_day_close": 132.649997711182}, {"option": "SNDK261224P00800000", "bid": 59.3, "bid_size": 189.0, "ask": 68.4, "ask_size": 118.0, "iv": 0.8784, "open_interest": 1.0, "volume": 31.0, "delta": -0.308, "gamma": 0.0013, "vega": 1.0945, "theta": -1.0746, "rho": -0.3748, "theo": 64.5537, "change": -32.8, "open": 73.3, "high": 73.3, "low": 63.2, "tick": "no_change", "last_trade_price": 63.2, "last_trade_time": "2026-11-09T12:51:42", "percent_change": -34.1667, "prev_day_close": 96.0}, {"option": "SNDK261224C00805000", "bid": 144.0, "bid_size": 109.0, "ask": 157.6, "ask_size": 48.0, "iv": 0.867, "open_interest": 0.0, "volume": 30.0, "delta": 0.6864, "gamma": 0.0013, "vega": 1.1034, "theta": -1.061, "rho": 0.599, "theo": 152.5442, "change": 156.55, "open": 153.72, "high": 156.55, "low": 152.82, "tick": "up", "last_trade_price": 156.55, "last_trade_time": "2026-11-09T09:47:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00805000", "bid": 60.7, "bid_size": 154.0, "ask": 73.6, "ask_size": 162.0, "iv": 0.8891, "open_interest": 0.0, "volume": 1.0, "delta": -0.3149, "gamma": 0.0013, "vega": 1.1051, "theta": -1.0824, "rho": -0.3827, "theo": 66.4567, "change": 65.23, "open": 65.23, "high": 65.23, "low": 65.23, "tick": "up", "last_trade_price": 65.23, "last_trade_time": "2026-11-09T12:32:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00810000", "bid": 144.1, "bid_size": 88.0, "ask": 154.3, "ask_size": 46.0, "iv": 0.878, "open_interest": 3.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0013, "vega": 1.1137, "theta": -1.0692, "rho": 0.5948, "theo": 149.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.28, "last_trade_time": "2026-11-06T14:12:35", "percent_change": 0.0, "prev_day_close": 128.450000762939}, {"option": "SNDK261224P00810000", "bid": 62.9, "bid_size": 73.0, "ask": 75.0, "ask_size": 43.0, "iv": 0.8857, "open_interest": 3.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0013, "vega": 1.1152, "theta": -1.09, "rho": -0.3911, "theo": 68.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.54, "last_trade_time": "2026-11-06T12:19:48", "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "SNDK261224C00815000", "bid": 138.0, "bid_size": 101.0, "ask": 151.8, "ask_size": 67.0, "iv": 0.8644, "open_interest": 0.0, "volume": 2.0, "delta": 0.6724, "gamma": 0.0013, "vega": 1.1236, "theta": -1.0771, "rho": 0.5906, "theo": 146.5051, "change": 145.19, "open": 146.59, "high": 146.59, "low": 145.19, "tick": "down", "last_trade_price": 145.19, "last_trade_time": "2026-11-09T09:46:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00815000", "bid": 67.0, "bid_size": 36.0, "ask": 74.1, "ask_size": 163.0, "iv": 0.8803, "open_interest": 0.0, "volume": 1.0, "delta": -0.329, "gamma": 0.0013, "vega": 1.1249, "theta": -1.0972, "rho": -0.4012, "theo": 70.375, "change": 83.5, "open": 83.5, "high": 83.5, "low": 83.5, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-11-09T10:55:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00820000", "bid": 135.6, "bid_size": 121.0, "ask": 148.1, "ask_size": 19.0, "iv": 0.8618, "open_interest": 4.0, "volume": 6.0, "delta": 0.6654, "gamma": 0.0013, "vega": 1.1331, "theta": -1.0845, "rho": 0.5864, "theo": 143.5416, "change": 31.61, "open": 128.26, "high": 153.96, "low": 128.26, "tick": "up", "last_trade_price": 153.96, "last_trade_time": "2026-11-09T12:30:05", "percent_change": 25.8357, "prev_day_close": 122.350002288818}, {"option": "SNDK261224P00820000", "bid": 66.7, "bid_size": 90.0, "ask": 79.9, "ask_size": 81.0, "iv": 0.8848, "open_interest": 1.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0013, "vega": 1.1346, "theta": -1.1039, "rho": -0.4101, "theo": 72.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.29, "last_trade_time": "2026-11-06T14:21:06", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "SNDK261224C00825000", "bid": 135.7, "bid_size": 39.0, "ask": 145.4, "ask_size": 41.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0013, "vega": 1.1422, "theta": -1.0916, "rho": 0.582, "theo": 140.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00825000", "bid": 68.9, "bid_size": 51.0, "ask": 82.0, "ask_size": 54.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.0014, "vega": 1.1435, "theta": -1.1103, "rho": -0.4198, "theo": 74.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00830000", "bid": 132.9, "bid_size": 39.0, "ask": 142.3, "ask_size": 20.0, "iv": 0.8717, "open_interest": 12.0, "volume": 2.0, "delta": 0.6512, "gamma": 0.0014, "vega": 1.151, "theta": -1.0983, "rho": 0.5775, "theo": 137.727, "change": 24.4, "open": 143.97, "high": 143.97, "low": 143.55, "tick": "down", "last_trade_price": 143.55, "last_trade_time": "2026-11-09T09:59:41", "percent_change": 20.4784, "prev_day_close": 119.150001525879}, {"option": "SNDK261224P00830000", "bid": 71.1, "bid_size": 142.0, "ask": 80.2, "ask_size": 67.0, "iv": 0.8652, "open_interest": 2.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0014, "vega": 1.1522, "theta": -1.1164, "rho": -0.4293, "theo": 76.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-11-06T10:28:04", "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "SNDK261224C00835000", "bid": 126.9, "bid_size": 90.0, "ask": 138.8, "ask_size": 8.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0014, "vega": 1.1594, "theta": -1.1047, "rho": 0.5729, "theo": 134.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00835000", "bid": 73.3, "bid_size": 49.0, "ask": 86.5, "ask_size": 49.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0014, "vega": 1.1616, "theta": -1.122, "rho": -0.4306, "theo": 78.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00840000", "bid": 124.0, "bid_size": 94.0, "ask": 136.7, "ask_size": 39.0, "iv": 0.8543, "open_interest": 4.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0014, "vega": 1.1676, "theta": -1.1106, "rho": 0.568, "theo": 132.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.37, "last_trade_time": "2026-11-06T15:17:11", "percent_change": 0.0, "prev_day_close": 112.849998474121}, {"option": "SNDK261224P00840000", "bid": 75.6, "bid_size": 48.0, "ask": 88.7, "ask_size": 36.0, "iv": 0.8802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3649, "gamma": 0.0014, "vega": 1.1692, "theta": -1.1272, "rho": -0.4398, "theo": 80.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "SNDK261224C00845000", "bid": 124.7, "bid_size": 29.0, "ask": 136.3, "ask_size": 108.0, "iv": 0.8774, "open_interest": 0.0, "volume": 1.0, "delta": 0.6295, "gamma": 0.0014, "vega": 1.1753, "theta": -1.1161, "rho": 0.5631, "theo": 129.2921, "change": 130.0, "open": 130.0, "high": 130.0, "low": 130.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-11-09T10:37:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00845000", "bid": 78.5, "bid_size": 49.0, "ask": 90.2, "ask_size": 38.0, "iv": 0.8782, "open_interest": 0.0, "volume": 1.0, "delta": -0.3722, "gamma": 0.0014, "vega": 1.1766, "theta": -1.132, "rho": -0.4486, "theo": 83.0531, "change": 106.3, "open": 106.3, "high": 106.3, "low": 106.3, "tick": "up", "last_trade_price": 106.3, "last_trade_time": "2026-11-09T09:42:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00850000", "bid": 122.0, "bid_size": 47.0, "ask": 131.1, "ask_size": 8.0, "iv": 0.8652, "open_interest": 5.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0014, "vega": 1.1826, "theta": -1.1212, "rho": 0.558, "theo": 126.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.3, "last_trade_time": "2026-11-06T15:32:03", "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "SNDK261224P00850000", "bid": 81.6, "bid_size": 67.0, "ask": 89.7, "ask_size": 124.0, "iv": 0.8682, "open_interest": 2.0, "volume": 5.0, "delta": -0.3796, "gamma": 0.0014, "vega": 1.1837, "theta": -1.1364, "rho": -0.4583, "theo": 85.3016, "change": -36.8, "open": 90.0, "high": 90.0, "low": 83.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-11-09T15:16:34", "percent_change": -30.7179, "prev_day_close": 119.799999237061}, {"option": "SNDK261224C00855000", "bid": 116.0, "bid_size": 149.0, "ask": 129.2, "ask_size": 100.0, "iv": 0.8529, "open_interest": 0.0, "volume": 7.0, "delta": 0.6149, "gamma": 0.0014, "vega": 1.1895, "theta": -1.126, "rho": 0.5529, "theo": 123.8648, "change": 128.6, "open": 116.0, "high": 128.6, "low": 116.0, "tick": "no_change", "last_trade_price": 128.6, "last_trade_time": "2026-11-09T12:55:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00855000", "bid": 82.8, "bid_size": 28.0, "ask": 95.8, "ask_size": 17.0, "iv": 0.8779, "open_interest": 0.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0014, "vega": 1.1905, "theta": -1.1404, "rho": -0.465, "theo": 87.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00860000", "bid": 116.9, "bid_size": 50.0, "ask": 124.5, "ask_size": 6.0, "iv": 0.8574, "open_interest": 4.0, "volume": 4.0, "delta": 0.6075, "gamma": 0.0014, "vega": 1.1959, "theta": -1.1303, "rho": 0.5478, "theo": 121.21, "change": 23.89, "open": 126.92, "high": 128.04, "low": 126.92, "tick": "up", "last_trade_price": 128.04, "last_trade_time": "2026-11-09T09:57:57", "percent_change": 22.9381, "prev_day_close": 104.150001525879}, {"option": "SNDK261224P00860000", "bid": 85.2, "bid_size": 120.0, "ask": 93.6, "ask_size": 43.0, "iv": 0.8574, "open_interest": 0.0, "volume": 1.0, "delta": -0.3944, "gamma": 0.0014, "vega": 1.1968, "theta": -1.1441, "rho": -0.4758, "theo": 89.9158, "change": -28.45, "open": 96.0, "high": 96.0, "low": 96.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-11-09T09:56:50", "percent_change": -22.8606, "prev_day_close": 124.449996948242}, {"option": "SNDK261224C00865000", "bid": 113.8, "bid_size": 58.0, "ask": 122.5, "ask_size": 22.0, "iv": 0.8567, "open_interest": 0.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0014, "vega": 1.2019, "theta": -1.1342, "rho": 0.5426, "theo": 118.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00865000", "bid": 87.7, "bid_size": 28.0, "ask": 95.8, "ask_size": 6.0, "iv": 0.8555, "open_interest": 0.0, "volume": 1.0, "delta": -0.4018, "gamma": 0.0014, "vega": 1.2028, "theta": -1.1474, "rho": -0.485, "theo": 92.2804, "change": 100.45, "open": 100.45, "high": 100.45, "low": 100.45, "tick": "up", "last_trade_price": 100.45, "last_trade_time": "2026-11-09T09:59:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00870000", "bid": 108.7, "bid_size": 95.0, "ask": 119.9, "ask_size": 6.0, "iv": 0.844, "open_interest": 3.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0014, "vega": 1.2074, "theta": -1.1377, "rho": 0.5375, "theo": 116.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.26, "last_trade_time": "2026-11-06T10:21:15", "percent_change": 0.0, "prev_day_close": 99.1499977111816}, {"option": "SNDK261224P00870000", "bid": 90.7, "bid_size": 15.0, "ask": 103.4, "ask_size": 20.0, "iv": 0.8778, "open_interest": 0.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0015, "vega": 1.2083, "theta": -1.1502, "rho": -0.4954, "theo": 94.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "SNDK261224C00875000", "bid": 106.0, "bid_size": 117.0, "ask": 117.4, "ask_size": 8.0, "iv": 0.8418, "open_interest": 0.0, "volume": 3.0, "delta": 0.5853, "gamma": 0.0015, "vega": 1.2126, "theta": -1.1408, "rho": 0.5322, "theo": 113.4792, "change": 118.15, "open": 113.0, "high": 118.15, "low": 113.0, "tick": "up", "last_trade_price": 118.15, "last_trade_time": "2026-11-09T09:47:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00875000", "bid": 93.0, "bid_size": 32.0, "ask": 102.2, "ask_size": 39.0, "iv": 0.8604, "open_interest": 0.0, "volume": 2.0, "delta": -0.4167, "gamma": 0.0015, "vega": 1.2134, "theta": -1.1527, "rho": -0.5046, "theo": 97.1274, "change": 103.8, "open": 105.96, "high": 105.96, "low": 103.8, "tick": "down", "last_trade_price": 103.8, "last_trade_time": "2026-11-09T10:38:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00880000", "bid": 103.3, "bid_size": 111.0, "ask": 115.1, "ask_size": 6.0, "iv": 0.8402, "open_interest": 2.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0015, "vega": 1.2173, "theta": -1.1435, "rho": 0.5268, "theo": 110.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.2, "last_trade_time": "2026-11-06T15:59:04", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "SNDK261224P00880000", "bid": 95.7, "bid_size": 33.0, "ask": 108.7, "ask_size": 48.0, "iv": 0.8761, "open_interest": 0.0, "volume": 1.0, "delta": -0.4242, "gamma": 0.0015, "vega": 1.218, "theta": -1.1547, "rho": -0.5082, "theo": 99.6141, "change": -37.93, "open": 97.32, "high": 97.32, "low": 97.32, "tick": "down", "last_trade_price": 97.32, "last_trade_time": "2026-11-09T15:18:08", "percent_change": -28.0444, "prev_day_close": 135.25}, {"option": "SNDK261224C00885000", "bid": 101.0, "bid_size": 128.0, "ask": 112.9, "ask_size": 44.0, "iv": 0.8403, "open_interest": 0.0, "volume": 7.0, "delta": 0.5704, "gamma": 0.0015, "vega": 1.2216, "theta": -1.1459, "rho": 0.5213, "theo": 108.5214, "change": 115.0, "open": 113.08, "high": 115.0, "low": 110.15, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-11-09T15:44:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00885000", "bid": 98.4, "bid_size": 120.0, "ask": 110.4, "ask_size": 144.0, "iv": 0.8716, "open_interest": 0.0, "volume": 2.0, "delta": -0.4318, "gamma": 0.0015, "vega": 1.222, "theta": -1.1563, "rho": -0.5141, "theo": 102.146, "change": 100.93, "open": 111.0, "high": 111.0, "low": 100.93, "tick": "down", "last_trade_price": 100.93, "last_trade_time": "2026-11-09T11:49:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00890000", "bid": 101.8, "bid_size": 125.0, "ask": 110.1, "ask_size": 8.0, "iv": 0.8504, "open_interest": 2.0, "volume": 10.0, "delta": 0.563, "gamma": 0.0015, "vega": 1.2255, "theta": -1.1478, "rho": 0.5156, "theo": 106.1023, "change": 16.3, "open": 110.55, "high": 118.0, "low": 106.37, "tick": "down", "last_trade_price": 106.65, "last_trade_time": "2026-11-09T15:10:21", "percent_change": 18.041, "prev_day_close": 90.3499984741211}, {"option": "SNDK261224P00890000", "bid": 101.1, "bid_size": 80.0, "ask": 108.6, "ask_size": 6.0, "iv": 0.8527, "open_interest": 1.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0015, "vega": 1.2257, "theta": -1.1575, "rho": -0.5228, "theo": 104.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.28, "last_trade_time": "2026-11-06T12:18:38", "percent_change": 0.0, "prev_day_close": 142.450004577637}, {"option": "SNDK261224C00895000", "bid": 97.7, "bid_size": 115.0, "ask": 107.5, "ask_size": 9.0, "iv": 0.8409, "open_interest": 0.0, "volume": 3.0, "delta": 0.5555, "gamma": 0.0015, "vega": 1.229, "theta": -1.1493, "rho": 0.5099, "theo": 103.7235, "change": 102.69, "open": 113.0, "high": 113.0, "low": 101.86, "tick": "up", "last_trade_price": 102.69, "last_trade_time": "2026-11-09T13:42:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00895000", "bid": 104.0, "bid_size": 5.0, "ask": 111.9, "ask_size": 5.0, "iv": 0.8543, "open_interest": 0.0, "volume": 1.0, "delta": -0.4468, "gamma": 0.0015, "vega": 1.2292, "theta": -1.1583, "rho": -0.5328, "theo": 107.3218, "change": 116.12, "open": 116.12, "high": 116.12, "low": 116.12, "tick": "up", "last_trade_price": 116.12, "last_trade_time": "2026-11-09T10:01:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00900000", "bid": 97.0, "bid_size": 5.0, "ask": 106.2, "ask_size": 65.0, "iv": 0.8502, "open_interest": 2.0, "volume": 11.0, "delta": 0.548, "gamma": 0.0015, "vega": 1.232, "theta": -1.1504, "rho": 0.5041, "theo": 101.3849, "change": 17.2, "open": 99.0, "high": 103.9, "low": 99.0, "tick": "up", "last_trade_price": 103.9, "last_trade_time": "2026-11-09T15:45:57", "percent_change": 19.8385, "prev_day_close": 86.6999969482422}, {"option": "SNDK261224P00900000", "bid": 106.7, "bid_size": 62.0, "ask": 116.7, "ask_size": 148.0, "iv": 0.8625, "open_interest": 31.0, "volume": 8.0, "delta": -0.4544, "gamma": 0.0015, "vega": 1.2319, "theta": -1.1588, "rho": -0.54, "theo": 109.9681, "change": -40.8, "open": 110.2, "high": 113.0, "low": 106.0, "tick": "up", "last_trade_price": 106.55, "last_trade_time": "2026-11-09T15:18:08", "percent_change": -27.6892, "prev_day_close": 147.350006103516}, {"option": "SNDK261224C00905000", "bid": 95.4, "bid_size": 105.0, "ask": 104.0, "ask_size": 53.0, "iv": 0.852, "open_interest": 0.0, "volume": 4.0, "delta": 0.5406, "gamma": 0.0015, "vega": 1.2345, "theta": -1.1511, "rho": 0.4984, "theo": 99.0864, "change": 105.6, "open": 110.67, "high": 110.77, "low": 105.6, "tick": "down", "last_trade_price": 105.6, "last_trade_time": "2026-11-09T12:31:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224P00905000", "bid": 109.6, "bid_size": 6.0, "ask": 122.6, "ask_size": 37.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.0015, "vega": 1.2344, "theta": -1.1588, "rho": -0.5492, "theo": 112.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SNDK261224C00910000", "bid": 90.1, "bid_size": 93.0, "ask": 101.8, "ask_size": 36.0, "iv": 0.8384, "open_interest": 1.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0015, "vega": 1.2366, "theta": -1.1514, "rho": 0.4926, "theo": 96.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.01, "last_trade_time": "2026-11-06T14:40:07", "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "SNDK261224P00910000", "bid": 111.8, "bid_size": 11.0, "ask": 125.3, "ask_size": 46.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0015, "vega": 1.2366, "theta": -1.1585, "rho": -0.5596, "theo": 115.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "SNDK261224C00920000", "bid": 86.0, "bid_size": 46.0, "ask": 97.2, "ask_size": 7.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0015, "vega": 1.2396, "theta": -1.151, "rho": 0.4812, "theo": 92.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "SNDK261224P00920000", "bid": 118.1, "bid_size": 6.0, "ask": 126.5, "ask_size": 5.0, "iv": 0.8491, "open_interest": 1.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.0015, "vega": 1.2394, "theta": -1.1568, "rho": -0.5788, "theo": 120.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.35, "last_trade_time": "2026-11-06T12:28:05", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "SNDK261224C00930000", "bid": 82.3, "bid_size": 142.0, "ask": 92.3, "ask_size": 8.0, "iv": 0.8329, "open_interest": 1.0, "volume": 5.0, "delta": 0.5033, "gamma": 0.0015, "vega": 1.2408, "theta": -1.149, "rho": 0.4695, "theo": 88.1849, "change": 20.46, "open": 78.54, "high": 96.98, "low": 78.54, "tick": "down", "last_trade_price": 95.26, "last_trade_time": "2026-11-09T12:32:04", "percent_change": 27.3529, "prev_day_close": 74.7999992370606}, {"option": "SNDK261224P00930000", "bid": 123.9, "bid_size": 5.0, "ask": 136.6, "ask_size": 17.0, "iv": 0.8688, "open_interest": 2.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0015, "vega": 1.2388, "theta": -1.1535, "rho": -0.5863, "theo": 126.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.62, "last_trade_time": "2026-11-06T10:40:33", "percent_change": 0.0, "prev_day_close": 165.949996948242}, {"option": "SNDK261224C00940000", "bid": 77.2, "bid_size": 50.0, "ask": 89.1, "ask_size": 9.0, "iv": 0.8298, "open_interest": 0.0, "volume": 2.0, "delta": 0.4886, "gamma": 0.0015, "vega": 1.2403, "theta": -1.1456, "rho": 0.4574, "theo": 84.0999, "change": 20.08, "open": 90.48, "high": 90.88, "low": 90.48, "tick": "up", "last_trade_price": 90.88, "last_trade_time": "2026-11-09T12:33:11", "percent_change": 28.3616, "prev_day_close": 70.7999992370606}, {"option": "SNDK261224P00940000", "bid": 129.7, "bid_size": 9.0, "ask": 142.2, "ask_size": 121.0, "iv": 0.8646, "open_interest": 11.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0015, "vega": 1.2386, "theta": -1.1487, "rho": -0.6041, "theo": 132.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.85, "last_trade_time": "2026-11-06T13:30:46", "percent_change": 0.0, "prev_day_close": 173.199996948242}, {"option": "SNDK261224C00950000", "bid": 72.8, "bid_size": 135.0, "ask": 84.9, "ask_size": 26.0, "iv": 0.8244, "open_interest": 1.0, "volume": 7.0, "delta": 0.4739, "gamma": 0.0015, "vega": 1.238, "theta": -1.1408, "rho": 0.4452, "theo": 80.1731, "change": 12.63, "open": 84.1, "high": 91.54, "low": 80.83, "tick": "down", "last_trade_price": 80.83, "last_trade_time": "2026-11-09T14:05:06", "percent_change": 18.5191, "prev_day_close": 68.2000007629394}, {"option": "SNDK261224P00950000", "bid": 136.3, "bid_size": 62.0, "ask": 142.3, "ask_size": 17.0, "iv": 0.8405, "open_interest": 12.0, "volume": 2.0, "delta": -0.5292, "gamma": 0.0015, "vega": 1.2358, "theta": -1.1426, "rho": -0.6172, "theo": 138.6327, "change": -1.5, "open": 178.0, "high": 178.0, "low": 178.0, "tick": "up", "last_trade_price": 178.0, "last_trade_time": "2026-11-09T09:32:27", "percent_change": -0.835655, "prev_day_close": 179.5}, {"option": "SNDK261224C00960000", "bid": 69.3, "bid_size": 27.0, "ask": 81.7, "ask_size": 11.0, "iv": 0.8207, "open_interest": 0.0, "volume": 2.0, "delta": 0.4594, "gamma": 0.0015, "vega": 1.2342, "theta": -1.1346, "rho": 0.4332, "theo": 76.4015, "change": 19.06, "open": 83.85, "high": 83.86, "low": 83.85, "tick": "up", "last_trade_price": 83.86, "last_trade_time": "2026-11-09T12:33:54", "percent_change": 29.4136, "prev_day_close": 64.7999992370606}, {"option": "SNDK261224P00960000", "bid": 141.8, "bid_size": 6.0, "ask": 151.2, "ask_size": 8.0, "iv": 0.8464, "open_interest": 1.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0015, "vega": 1.2324, "theta": -1.1352, "rho": -0.637, "theo": 144.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.25, "last_trade_time": "2026-11-06T12:42:19", "percent_change": 0.0, "prev_day_close": 186.549995422363}, {"option": "SNDK261224C00965000", "bid": 68.9, "bid_size": 167.0, "ask": 79.1, "ask_size": 27.0, "iv": 0.8272, "open_interest": 23.0, "volume": 7.0, "delta": 0.4521, "gamma": 0.0015, "vega": 1.2317, "theta": -1.1311, "rho": 0.4272, "theo": 74.5727, "change": 11.1, "open": 78.5, "high": 86.0, "low": 74.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-11-09T13:21:57", "percent_change": 17.6471, "prev_day_close": 62.9000015258789}, {"option": "SNDK261224P00965000", "bid": 144.9, "bid_size": 11.0, "ask": 157.7, "ask_size": 101.0, "iv": 0.8587, "open_interest": 24.0, "volume": 20.0, "delta": -0.5512, "gamma": 0.0015, "vega": 1.2296, "theta": -1.131, "rho": -0.6462, "theo": 147.9959, "change": -38.2, "open": 152.0, "high": 152.0, "low": 151.0, "tick": "no_change", "last_trade_price": 151.0, "last_trade_time": "2026-11-09T14:36:21", "percent_change": -20.1903, "prev_day_close": 189.200004577637}, {"option": "SNDK261224C00970000", "bid": 65.2, "bid_size": 104.0, "ask": 77.2, "ask_size": 6.0, "iv": 0.818, "open_interest": 16.0, "volume": 9.0, "delta": 0.445, "gamma": 0.0015, "vega": 1.2289, "theta": -1.1272, "rho": 0.4213, "theo": 72.7813, "change": 11.9, "open": 73.19, "high": 73.19, "low": 73.11, "tick": "up", "last_trade_price": 73.15, "last_trade_time": "2026-11-09T14:34:31", "percent_change": 19.4286, "prev_day_close": 61.25}, {"option": "SNDK261224P00970000", "bid": 148.0, "bid_size": 6.0, "ask": 160.8, "ask_size": 17.0, "iv": 0.857, "open_interest": 2.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0015, "vega": 1.2269, "theta": -1.1265, "rho": -0.6531, "theo": 151.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.8, "last_trade_time": "2026-11-05T15:45:32", "percent_change": 0.0, "prev_day_close": 193.299995422363}, {"option": "SNDK261224C00975000", "bid": 63.9, "bid_size": 122.0, "ask": 75.4, "ask_size": 7.0, "iv": 0.8186, "open_interest": 2.0, "volume": 1.0, "delta": 0.4378, "gamma": 0.0015, "vega": 1.2257, "theta": -1.1231, "rho": 0.4154, "theo": 71.0271, "change": 13.3, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-09T10:11:12", "percent_change": 22.2781, "prev_day_close": 59.7000007629394}, {"option": "SNDK261224P00975000", "bid": 151.4, "bid_size": 6.0, "ask": 164.0, "ask_size": 16.0, "iv": 0.8566, "open_interest": 1.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0015, "vega": 1.2208, "theta": -1.1218, "rho": -0.6572, "theo": 154.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.0, "last_trade_time": "2026-11-05T10:09:46", "percent_change": 0.0, "prev_day_close": 196.549995422363}, {"option": "SNDK261224C00980000", "bid": 63.7, "bid_size": 64.0, "ask": 73.5, "ask_size": 6.0, "iv": 0.8232, "open_interest": 9.0, "volume": 4.0, "delta": 0.4308, "gamma": 0.0015, "vega": 1.222, "theta": -1.1186, "rho": 0.4094, "theo": 69.31, "change": 9.93, "open": 75.05, "high": 75.05, "low": 68.18, "tick": "down", "last_trade_price": 68.18, "last_trade_time": "2026-11-09T14:34:48", "percent_change": 17.0472, "prev_day_close": 58.25}, {"option": "SNDK261224P00980000", "bid": 154.5, "bid_size": 6.0, "ask": 167.2, "ask_size": 41.0, "iv": 0.8548, "open_interest": 3.0, "volume": 1.0, "delta": -0.5728, "gamma": 0.0015, "vega": 1.2165, "theta": -1.1166, "rho": -0.6595, "theo": 157.709, "change": -14.35, "open": 185.85, "high": 185.85, "low": 185.85, "tick": "up", "last_trade_price": 185.85, "last_trade_time": "2026-11-09T09:42:51", "percent_change": -7.16783, "prev_day_close": 200.200004577637}, {"option": "SNDK261224C00985000", "bid": 60.4, "bid_size": 98.0, "ask": 71.9, "ask_size": 6.0, "iv": 0.8159, "open_interest": 6.0, "volume": 4.0, "delta": 0.4238, "gamma": 0.0015, "vega": 1.2179, "theta": -1.1139, "rho": 0.4033, "theo": 67.63, "change": 18.35, "open": 76.42, "high": 76.42, "low": 75.44, "tick": "up", "last_trade_price": 75.45, "last_trade_time": "2026-11-09T12:16:49", "percent_change": 32.1366, "prev_day_close": 57.0999984741211}, {"option": "SNDK261224P00985000", "bid": 157.8, "bid_size": 7.0, "ask": 168.7, "ask_size": 7.0, "iv": 0.8464, "open_interest": 5.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0015, "vega": 1.2131, "theta": -1.1112, "rho": -0.6665, "theo": 161.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.23, "last_trade_time": "2026-11-05T13:40:52", "percent_change": 0.0, "prev_day_close": 203.599998474121}, {"option": "SNDK261224C00990000", "bid": 58.7, "bid_size": 128.0, "ask": 69.5, "ask_size": 25.0, "iv": 0.8121, "open_interest": 8.0, "volume": 2.0, "delta": 0.4168, "gamma": 0.0015, "vega": 1.2135, "theta": -1.1088, "rho": 0.3972, "theo": 65.9869, "change": 18.59, "open": 73.87, "high": 73.89, "low": 73.87, "tick": "up", "last_trade_price": 73.89, "last_trade_time": "2026-11-09T12:30:05", "percent_change": 33.6166, "prev_day_close": 55.3000011444092}, {"option": "SNDK261224P00990000", "bid": 161.1, "bid_size": 9.0, "ask": 173.7, "ask_size": 41.0, "iv": 0.8522, "open_interest": 4.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0015, "vega": 1.209, "theta": -1.1054, "rho": -0.6768, "theo": 164.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 206.74, "last_trade_time": "2026-11-06T15:17:27", "percent_change": 0.0, "prev_day_close": 207.600006103516}, {"option": "SNDK261224C00995000", "bid": 57.6, "bid_size": 76.0, "ask": 68.6, "ask_size": 6.0, "iv": 0.8158, "open_interest": 1.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0015, "vega": 1.2086, "theta": -1.1036, "rho": 0.3911, "theo": 64.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.68, "last_trade_time": "2026-11-06T11:44:00", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "SNDK261224P00995000", "bid": 164.3, "bid_size": 12.0, "ask": 173.5, "ask_size": 16.0, "iv": 0.8359, "open_interest": 9.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0015, "vega": 1.2043, "theta": -1.0995, "rho": -0.6822, "theo": 167.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.6, "last_trade_time": "2026-11-06T13:20:14", "percent_change": 0.0, "prev_day_close": 211.099998474121}, {"option": "SNDK261224C01000000", "bid": 56.6, "bid_size": 181.0, "ask": 66.0, "ask_size": 9.0, "iv": 0.8131, "open_interest": 32.0, "volume": 64.0, "delta": 0.403, "gamma": 0.0015, "vega": 1.2035, "theta": -1.098, "rho": 0.385, "theo": 62.8101, "change": 8.75, "open": 60.0, "high": 71.3, "low": 60.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-11-09T15:51:57", "percent_change": 16.4011, "prev_day_close": 53.3500003814697}, {"option": "SNDK261224P01000000", "bid": 167.7, "bid_size": 66.0, "ask": 180.4, "ask_size": 208.0, "iv": 0.8496, "open_interest": 15.0, "volume": 3.0, "delta": -0.6009, "gamma": 0.0015, "vega": 1.1982, "theta": -1.0933, "rho": -0.6861, "theo": 171.1852, "change": -33.49, "open": 180.0, "high": 180.96, "low": 180.0, "tick": "up", "last_trade_price": 180.96, "last_trade_time": "2026-11-09T10:14:12", "percent_change": -15.6167, "prev_day_close": 214.449996948242}, {"option": "SNDK261224C01005000", "bid": 55.0, "bid_size": 129.0, "ask": 64.8, "ask_size": 11.0, "iv": 0.8135, "open_interest": 13.0, "volume": 6.0, "delta": 0.3962, "gamma": 0.0015, "vega": 1.1981, "theta": -1.0922, "rho": 0.3791, "theo": 61.2752, "change": 11.59, "open": 55.0, "high": 62.49, "low": 54.61, "tick": "up", "last_trade_price": 62.49, "last_trade_time": "2026-11-09T09:46:22", "percent_change": 22.7701, "prev_day_close": 50.8999996185303}, {"option": "SNDK261224P01005000", "bid": 171.2, "bid_size": 7.0, "ask": 180.0, "ask_size": 11.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0015, "vega": 1.1933, "theta": -1.0869, "rho": -0.6966, "theo": 174.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.949996948242}, {"option": "SNDK261224C01010000", "bid": 52.8, "bid_size": 168.0, "ask": 63.7, "ask_size": 7.0, "iv": 0.8115, "open_interest": 3.0, "volume": 1.0, "delta": 0.3895, "gamma": 0.0015, "vega": 1.1924, "theta": -1.0862, "rho": 0.3733, "theo": 59.7751, "change": 18.7, "open": 69.3, "high": 69.3, "low": 69.3, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-11-09T12:16:42", "percent_change": 36.9565, "prev_day_close": 50.6000003814697}, {"option": "SNDK261224P01010000", "bid": 174.7, "bid_size": 36.0, "ask": 184.2, "ask_size": 93.0, "iv": 0.8354, "open_interest": 1.0, "volume": 6.0, "delta": -0.6146, "gamma": 0.0015, "vega": 1.1878, "theta": -1.0802, "rho": -0.7039, "theo": 178.1333, "change": -50.7, "open": 185.4, "high": 185.4, "low": 171.8, "tick": "no_change", "last_trade_price": 171.8, "last_trade_time": "2026-11-09T12:16:43", "percent_change": -22.7865, "prev_day_close": 222.5}, {"option": "SNDK261224C01015000", "bid": 50.5, "bid_size": 126.0, "ask": 62.2, "ask_size": 6.0, "iv": 0.8071, "open_interest": 1.0, "volume": 6.0, "delta": 0.3828, "gamma": 0.0015, "vega": 1.1865, "theta": -1.0799, "rho": 0.3675, "theo": 58.3091, "change": 15.67, "open": 62.85, "high": 64.57, "low": 62.85, "tick": "up", "last_trade_price": 64.57, "last_trade_time": "2026-11-09T09:57:57", "percent_change": 32.045, "prev_day_close": 48.9000015258789}, {"option": "SNDK261224P01015000", "bid": 178.2, "bid_size": 5.0, "ask": 187.0, "ask_size": 8.0, "iv": 0.8317, "open_interest": 2.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0015, "vega": 1.1815, "theta": -1.0734, "rho": -0.7112, "theo": 181.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.95, "last_trade_time": "2026-11-05T11:31:51", "percent_change": 0.0, "prev_day_close": 226.400001525879}, {"option": "SNDK261224C01020000", "bid": 49.2, "bid_size": 141.0, "ask": 60.7, "ask_size": 6.0, "iv": 0.8067, "open_interest": 3.0, "volume": 2.0, "delta": 0.3762, "gamma": 0.0015, "vega": 1.1803, "theta": -1.0734, "rho": 0.3618, "theo": 56.8766, "change": 9.57, "open": 57.05, "high": 57.77, "low": 57.05, "tick": "up", "last_trade_price": 57.77, "last_trade_time": "2026-11-09T13:42:34", "percent_change": 19.8548, "prev_day_close": 48.1999988555908}, {"option": "SNDK261224P01020000", "bid": 182.5, "bid_size": 6.0, "ask": 194.4, "ask_size": 1.0, "iv": 0.851, "open_interest": 2.0, "volume": 1.0, "delta": -0.6281, "gamma": 0.0015, "vega": 1.1754, "theta": -1.0664, "rho": -0.7162, "theo": 185.2185, "change": -44.24, "open": 185.86, "high": 185.86, "low": 185.86, "tick": "down", "last_trade_price": 185.86, "last_trade_time": "2026-11-09T11:24:23", "percent_change": -19.2264, "prev_day_close": 230.099998474121}, {"option": "SNDK261224C01025000", "bid": 48.3, "bid_size": 44.0, "ask": 60.2, "ask_size": 28.0, "iv": 0.8052, "open_interest": 6.0, "volume": 2.0, "delta": 0.3697, "gamma": 0.0015, "vega": 1.1738, "theta": -1.0668, "rho": 0.3561, "theo": 55.4772, "change": 16.34, "open": 61.95, "high": 62.69, "low": 61.95, "tick": "up", "last_trade_price": 62.69, "last_trade_time": "2026-11-09T12:22:19", "percent_change": 35.2535, "prev_day_close": 46.3500003814697}, {"option": "SNDK261224P01025000", "bid": 185.6, "bid_size": 7.0, "ask": 196.8, "ask_size": 36.0, "iv": 0.843, "open_interest": 0.0, "volume": 2.0, "delta": -0.6347, "gamma": 0.0015, "vega": 1.1675, "theta": -1.0591, "rho": -0.719, "theo": 188.8113, "change": -51.31, "open": 182.74, "high": 182.74, "low": 182.74, "tick": "down", "last_trade_price": 182.74, "last_trade_time": "2026-11-09T12:51:23", "percent_change": -21.9227, "prev_day_close": 234.050003051758}, {"option": "SNDK261224C01030000", "bid": 46.3, "bid_size": 105.0, "ask": 58.3, "ask_size": 10.0, "iv": 0.8065, "open_interest": 15.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0015, "vega": 1.167, "theta": -1.0599, "rho": 0.3503, "theo": 54.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-06T15:09:00", "percent_change": 0.0, "prev_day_close": 45.9000015258789}, {"option": "SNDK261224P01030000", "bid": 189.5, "bid_size": 6.0, "ask": 200.4, "ask_size": 11.0, "iv": 0.8437, "open_interest": 2.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0015, "vega": 1.1566, "theta": -1.0515, "rho": -0.7207, "theo": 192.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.04, "last_trade_time": "2026-11-05T13:44:39", "percent_change": 0.0, "prev_day_close": 237.799995422363}, {"option": "SNDK261224C01035000", "bid": 47.6, "bid_size": 147.0, "ask": 57.2, "ask_size": 96.0, "iv": 0.8184, "open_interest": 2.0, "volume": 5.0, "delta": 0.3569, "gamma": 0.0014, "vega": 1.1598, "theta": -1.0528, "rho": 0.3446, "theo": 52.7764, "change": 9.97, "open": 46.4, "high": 59.3, "low": 46.4, "tick": "up", "last_trade_price": 53.92, "last_trade_time": "2026-11-09T13:42:34", "percent_change": 22.6849, "prev_day_close": 43.9500007629394}, {"option": "SNDK261224P01035000", "bid": 193.2, "bid_size": 6.0, "ask": 200.7, "ask_size": 6.0, "iv": 0.8289, "open_interest": 1.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0015, "vega": 1.1506, "theta": -1.0438, "rho": -0.7277, "theo": 196.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.13, "last_trade_time": "2026-11-05T10:24:53", "percent_change": 0.0, "prev_day_close": 241.700004577637}, {"option": "SNDK261224C01040000", "bid": 44.4, "bid_size": 106.0, "ask": 55.8, "ask_size": 37.0, "iv": 0.8092, "open_interest": 3.0, "volume": 5.0, "delta": 0.3506, "gamma": 0.0014, "vega": 1.1523, "theta": -1.0456, "rho": 0.3388, "theo": 51.4744, "change": 7.7, "open": 55.87, "high": 55.87, "low": 50.1, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-11-09T14:36:12", "percent_change": 18.1604, "prev_day_close": 42.3999996185303}, {"option": "SNDK261224P01040000", "bid": 196.9, "bid_size": 6.0, "ask": 204.5, "ask_size": 6.0, "iv": 0.8289, "open_interest": 2.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.0015, "vega": 1.1436, "theta": -1.0358, "rho": -0.7351, "theo": 199.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.24, "last_trade_time": "2026-11-06T10:17:51", "percent_change": 0.0, "prev_day_close": 245.400001525879}, {"option": "SNDK261224C01045000", "bid": 42.2, "bid_size": 44.0, "ask": 56.7, "ask_size": 37.0, "iv": 0.8142, "open_interest": 1.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0014, "vega": 1.1446, "theta": -1.0382, "rho": 0.3331, "theo": 50.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-11-06T12:32:34", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "SNDK261224P01045000", "bid": 200.6, "bid_size": 46.0, "ask": 211.5, "ask_size": 66.0, "iv": 0.8428, "open_interest": 0.0, "volume": 4.0, "delta": -0.6605, "gamma": 0.0015, "vega": 1.1364, "theta": -1.0278, "rho": -0.7404, "theo": 203.5373, "change": -53.75, "open": 195.8, "high": 195.8, "low": 195.8, "tick": "no_change", "last_trade_price": 195.8, "last_trade_time": "2026-11-09T12:16:43", "percent_change": -21.5388, "prev_day_close": 249.550003051758}, {"option": "SNDK261224C01050000", "bid": 41.2, "bid_size": 154.0, "ask": 55.5, "ask_size": 168.0, "iv": 0.815, "open_interest": 2.0, "volume": 4.0, "delta": 0.3382, "gamma": 0.0014, "vega": 1.1366, "theta": -1.0306, "rho": 0.3274, "theo": 48.9652, "change": 7.0, "open": 56.8, "high": 56.8, "low": 48.2, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-11-09T14:44:06", "percent_change": 16.5485, "prev_day_close": 42.2999992370606}, {"option": "SNDK261224P01050000", "bid": 204.4, "bid_size": 7.0, "ask": 215.8, "ask_size": 9.0, "iv": 0.8452, "open_interest": 1.0, "volume": 3.0, "delta": -0.6667, "gamma": 0.0014, "vega": 1.1273, "theta": -1.0195, "rho": -0.7389, "theo": 207.2954, "change": -52.8, "open": 206.88, "high": 206.88, "low": 200.55, "tick": "down", "last_trade_price": 200.55, "last_trade_time": "2026-11-09T12:51:23", "percent_change": -20.8407, "prev_day_close": 253.349990844727}, {"option": "SNDK261224C01055000", "bid": 40.0, "bid_size": 28.0, "ask": 52.3, "ask_size": 27.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0014, "vega": 1.1284, "theta": -1.0228, "rho": 0.3219, "theo": 47.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "SNDK261224P01055000", "bid": 206.8, "bid_size": 7.0, "ask": 219.1, "ask_size": 6.0, "iv": 0.8368, "open_interest": 1.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0014, "vega": 1.1191, "theta": -1.0112, "rho": -0.749, "theo": 211.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.5, "last_trade_time": "2026-11-05T11:24:13", "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "SNDK261224C01060000", "bid": 38.8, "bid_size": 36.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0014, "vega": 1.1202, "theta": -1.015, "rho": 0.3164, "theo": 46.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "SNDK261224P01060000", "bid": 210.6, "bid_size": 7.0, "ask": 223.4, "ask_size": 8.0, "iv": 0.8387, "open_interest": 0.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0014, "vega": 1.1115, "theta": -1.0027, "rho": -0.7543, "theo": 214.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.550003051758}, {"option": "SNDK261224C01065000", "bid": 40.9, "bid_size": 165.0, "ask": 49.6, "ask_size": 84.0, "iv": 0.8108, "open_interest": 1.0, "volume": 1.0, "delta": 0.3202, "gamma": 0.0014, "vega": 1.1118, "theta": -1.007, "rho": 0.3111, "theo": 45.4282, "change": 14.65, "open": 53.5, "high": 53.5, "low": 53.5, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-09T11:52:56", "percent_change": 37.7091, "prev_day_close": 38.8500003814697}, {"option": "SNDK261224P01065000", "bid": 214.4, "bid_size": 7.0, "ask": 227.2, "ask_size": 7.0, "iv": 0.8382, "open_interest": 1.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0014, "vega": 1.102, "theta": -0.9942, "rho": -0.7624, "theo": 218.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.08, "last_trade_time": "2026-11-05T11:24:13", "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "SNDK261224C01070000", "bid": 36.5, "bid_size": 70.0, "ask": 48.5, "ask_size": 63.0, "iv": 0.8029, "open_interest": 11.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.0014, "vega": 1.1033, "theta": -0.9988, "rho": 0.3058, "theo": 44.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.49, "last_trade_time": "2026-11-06T10:54:01", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "SNDK261224P01070000", "bid": 217.6, "bid_size": 8.0, "ask": 231.0, "ask_size": 7.0, "iv": 0.8347, "open_interest": 0.0, "volume": 2.0, "delta": -0.691, "gamma": 0.0014, "vega": 1.0938, "theta": -0.9855, "rho": -0.7669, "theo": 222.6223, "change": -51.86, "open": 218.19, "high": 218.19, "low": 218.19, "tick": "no_change", "last_trade_price": 218.19, "last_trade_time": "2026-11-09T12:47:35", "percent_change": -19.2039, "prev_day_close": 270.050003051758}, {"option": "SNDK261224C01075000", "bid": 37.1, "bid_size": 143.0, "ask": 47.5, "ask_size": 130.0, "iv": 0.8109, "open_interest": 0.0, "volume": 4.0, "delta": 0.3086, "gamma": 0.0014, "vega": 1.0947, "theta": -0.9906, "rho": 0.3007, "theo": 43.213, "change": 8.09, "open": 38.0, "high": 46.0, "low": 38.0, "tick": "down", "last_trade_price": 44.54, "last_trade_time": "2026-11-09T13:02:56", "percent_change": 22.1948, "prev_day_close": 36.4499998092651}, {"option": "SNDK261224P01075000", "bid": 221.2, "bid_size": 7.0, "ask": 235.0, "ask_size": 6.0, "iv": 0.8338, "open_interest": 8.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0014, "vega": 1.085, "theta": -0.9767, "rho": -0.7699, "theo": 226.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 244.5, "last_trade_time": "2026-11-05T10:10:20", "percent_change": 0.0, "prev_day_close": 273.700012207031}, {"option": "SNDK261224C01080000", "bid": 38.2, "bid_size": 137.0, "ask": 45.3, "ask_size": 11.0, "iv": 0.8154, "open_interest": 9.0, "volume": 8.0, "delta": 0.3029, "gamma": 0.0014, "vega": 1.0858, "theta": -0.9822, "rho": 0.2955, "theo": 42.1464, "change": 7.1, "open": 42.5, "high": 42.5, "low": 42.5, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-09T14:33:35", "percent_change": 20.0565, "prev_day_close": 35.4000015258789}, {"option": "SNDK261224P01080000", "bid": 225.4, "bid_size": 7.0, "ask": 238.5, "ask_size": 7.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0014, "vega": 1.0715, "theta": -0.9677, "rho": -0.7662, "theo": 230.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "SNDK261224C01085000", "bid": 36.0, "bid_size": 137.0, "ask": 45.3, "ask_size": 146.0, "iv": 0.8148, "open_interest": 0.0, "volume": 1.0, "delta": 0.2973, "gamma": 0.0014, "vega": 1.0767, "theta": -0.9738, "rho": 0.2903, "theo": 41.1066, "change": 12.1, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-09T12:18:43", "percent_change": 34.6705, "prev_day_close": 34.8999996185303}, {"option": "SNDK261224P01085000", "bid": 229.1, "bid_size": 7.0, "ask": 242.8, "ask_size": 6.0, "iv": 0.8334, "open_interest": 5.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0014, "vega": 1.0607, "theta": -0.9586, "rho": -0.7703, "theo": 234.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.0, "last_trade_time": "2026-11-05T10:52:46", "percent_change": 0.0, "prev_day_close": 282.25}, {"option": "SNDK261224C01090000", "bid": 32.5, "bid_size": 153.0, "ask": 44.3, "ask_size": 96.0, "iv": 0.803, "open_interest": 4.0, "volume": 7.0, "delta": 0.2918, "gamma": 0.0013, "vega": 1.0674, "theta": -0.9653, "rho": 0.2852, "theo": 40.0932, "change": 12.24, "open": 46.5, "high": 46.5, "low": 44.8, "tick": "up", "last_trade_price": 45.04, "last_trade_time": "2026-11-09T12:30:27", "percent_change": 37.3171, "prev_day_close": 32.8000001907349}, {"option": "SNDK261224P01090000", "bid": 234.4, "bid_size": 50.0, "ask": 243.2, "ask_size": 45.0, "iv": 0.8226, "open_interest": 0.0, "volume": 1.0, "delta": -0.7139, "gamma": 0.0014, "vega": 1.0528, "theta": -0.9494, "rho": -0.7752, "theo": 238.4153, "change": -9.3, "open": 277.0, "high": 277.0, "low": 277.0, "tick": "down", "last_trade_price": 277.0, "last_trade_time": "2026-11-09T09:31:02", "percent_change": -3.24834, "prev_day_close": 286.300003051758}, {"option": "SNDK261224C01095000", "bid": 33.7, "bid_size": 48.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.8094, "open_interest": 6.0, "volume": 4.0, "delta": 0.2864, "gamma": 0.0013, "vega": 1.0579, "theta": -0.9566, "rho": 0.2801, "theo": 39.1059, "change": 12.04, "open": 43.8, "high": 44.93, "low": 43.8, "tick": "up", "last_trade_price": 44.74, "last_trade_time": "2026-11-09T12:30:27", "percent_change": 36.8196, "prev_day_close": 32.6999988555908}, {"option": "SNDK261224P01095000", "bid": 237.0, "bid_size": 7.0, "ask": 250.7, "ask_size": 6.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0014, "vega": 1.0439, "theta": -0.9401, "rho": -0.7831, "theo": 242.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.649993896484}, {"option": "SNDK261224C01100000", "bid": 32.5, "bid_size": 151.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.8074, "open_interest": 41.0, "volume": 2.0, "delta": 0.281, "gamma": 0.0013, "vega": 1.0482, "theta": -0.948, "rho": 0.275, "theo": 38.144, "change": 11.19, "open": 42.54, "high": 42.54, "low": 42.24, "tick": "down", "last_trade_price": 42.24, "last_trade_time": "2026-11-09T12:31:17", "percent_change": 36.0386, "prev_day_close": 31.0500001907349}, {"option": "SNDK261224P01100000", "bid": 241.2, "bid_size": 98.0, "ask": 254.4, "ask_size": 104.0, "iv": 0.8318, "open_interest": 0.0, "volume": 11.0, "delta": -0.7248, "gamma": 0.0013, "vega": 1.0348, "theta": -0.9308, "rho": -0.7852, "theo": 246.4682, "change": -44.57, "open": 252.0, "high": 252.0, "low": 240.45, "tick": "no_change", "last_trade_price": 250.33, "last_trade_time": "2026-11-09T14:36:19", "percent_change": -15.1136, "prev_day_close": 294.899993896484}, {"option": "SNDK261224C01105000", "bid": 30.5, "bid_size": 164.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.8024, "open_interest": 11.0, "volume": 53.0, "delta": 0.2758, "gamma": 0.0013, "vega": 1.0384, "theta": -0.9392, "rho": 0.27, "theo": 37.2071, "change": 6.92, "open": 36.36, "high": 42.75, "low": 32.8, "tick": "up", "last_trade_price": 37.57, "last_trade_time": "2026-11-09T15:47:57", "percent_change": 22.5775, "prev_day_close": 30.6500005722046}, {"option": "SNDK261224P01105000", "bid": 245.2, "bid_size": 7.0, "ask": 258.9, "ask_size": 6.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0013, "vega": 1.0233, "theta": -0.9214, "rho": -0.7799, "theo": 250.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.850006103516}, {"option": "SNDK261224C01110000", "bid": 29.5, "bid_size": 178.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.7989, "open_interest": 8.0, "volume": 10.0, "delta": 0.2706, "gamma": 0.0013, "vega": 1.0286, "theta": -0.9304, "rho": 0.2651, "theo": 36.2944, "change": 6.22, "open": 30.24, "high": 42.04, "low": 30.11, "tick": "up", "last_trade_price": 36.72, "last_trade_time": "2026-11-09T15:47:57", "percent_change": 20.3934, "prev_day_close": 30.5}, {"option": "SNDK261224P01110000", "bid": 248.8, "bid_size": 7.0, "ask": 263.0, "ask_size": 6.0, "iv": 0.8316, "open_interest": 0.0, "volume": 1.0, "delta": -0.7355, "gamma": 0.0013, "vega": 1.0132, "theta": -0.912, "rho": -0.7888, "theo": 254.6221, "change": -41.82, "open": 261.58, "high": 261.58, "low": 261.58, "tick": "down", "last_trade_price": 261.58, "last_trade_time": "2026-11-09T10:38:47", "percent_change": -13.7838, "prev_day_close": 303.399993896484}, {"option": "SNDK261224C01120000", "bid": 27.4, "bid_size": 143.0, "ask": 37.7, "ask_size": 48.0, "iv": 0.7993, "open_interest": 0.0, "volume": 13.0, "delta": 0.2605, "gamma": 0.0013, "vega": 1.009, "theta": -0.9126, "rho": 0.2557, "theo": 34.5392, "change": 8.23, "open": 37.0, "high": 38.98, "low": 37.0, "tick": "down", "last_trade_price": 37.28, "last_trade_time": "2026-11-09T12:32:04", "percent_change": 28.3305, "prev_day_close": 29.0500001907349}, {"option": "SNDK261224P01120000", "bid": 258.0, "bid_size": 7.0, "ask": 271.3, "ask_size": 6.0, "iv": 0.8371, "open_interest": 1.0, "volume": 1.0, "delta": -0.7458, "gamma": 0.0013, "vega": 0.9935, "theta": -0.8931, "rho": -0.7972, "theo": 262.8677, "change": -57.6, "open": 254.05, "high": 254.05, "low": 254.05, "tick": "down", "last_trade_price": 254.05, "last_trade_time": "2026-11-09T12:01:59", "percent_change": -18.4823, "prev_day_close": 311.650009155273}, {"option": "SNDK261224C01130000", "bid": 26.4, "bid_size": 168.0, "ask": 35.4, "ask_size": 7.0, "iv": 0.7994, "open_interest": 3.0, "volume": 14.0, "delta": 0.2507, "gamma": 0.0012, "vega": 0.9893, "theta": -0.8947, "rho": 0.2467, "theo": 32.8729, "change": 4.95, "open": 37.8, "high": 37.8, "low": 33.3, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-09T15:22:12", "percent_change": 17.4603, "prev_day_close": 28.3500003814697}, {"option": "SNDK261224P01130000", "bid": 266.0, "bid_size": 6.0, "ask": 279.6, "ask_size": 6.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0013, "vega": 0.9738, "theta": -0.8741, "rho": -0.799, "theo": 271.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.199996948242}, {"option": "SNDK261224C01140000", "bid": 24.7, "bid_size": 73.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0012, "vega": 0.9694, "theta": -0.8766, "rho": 0.2378, "theo": 31.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "SNDK261224P01140000", "bid": 274.0, "bid_size": 6.0, "ask": 288.0, "ask_size": 6.0, "iv": 0.8344, "open_interest": 1.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0012, "vega": 0.9457, "theta": -0.8548, "rho": -0.7983, "theo": 279.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.0, "last_trade_time": "2026-11-06T10:28:04", "percent_change": 0.0, "prev_day_close": 328.649993896484}, {"option": "SNDK261224C01150000", "bid": 24.9, "bid_size": 133.0, "ask": 32.1, "ask_size": 7.0, "iv": 0.8068, "open_interest": 0.0, "volume": 3.0, "delta": 0.2322, "gamma": 0.0012, "vega": 0.9489, "theta": -0.8585, "rho": 0.2291, "theo": 29.7906, "change": 5.09, "open": 31.78, "high": 32.41, "low": 30.14, "tick": "down", "last_trade_price": 30.14, "last_trade_time": "2026-11-09T15:54:21", "percent_change": 20.3194, "prev_day_close": 25.0499992370605}, {"option": "SNDK261224P01150000", "bid": 282.3, "bid_size": 6.0, "ask": 294.9, "ask_size": 6.0, "iv": 0.8254, "open_interest": 3.0, "volume": 1.0, "delta": -0.7748, "gamma": 0.0012, "vega": 0.9274, "theta": -0.8354, "rho": -0.8076, "theo": 288.1465, "change": -59.55, "open": 278.75, "high": 278.75, "low": 278.75, "tick": "down", "last_trade_price": 278.75, "last_trade_time": "2026-11-09T12:01:59", "percent_change": -17.6027, "prev_day_close": 338.300003051758}, {"option": "SNDK261224C01160000", "bid": 24.0, "bid_size": 63.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.8117, "open_interest": 0.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0012, "vega": 0.9282, "theta": -0.8404, "rho": 0.2206, "theo": 28.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "SNDK261224P01160000", "bid": 291.0, "bid_size": 5.0, "ask": 305.0, "ask_size": 5.0, "iv": 0.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0012, "vega": 0.9077, "theta": -0.8161, "rho": -0.8109, "theo": 296.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.800003051758}, {"option": "SNDK261224C01170000", "bid": 18.0, "bid_size": 43.0, "ask": 32.7, "ask_size": 37.0, "iv": 0.8032, "open_interest": 1.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0011, "vega": 0.9075, "theta": -0.8224, "rho": 0.2124, "theo": 27.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-11-06T13:55:53", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "SNDK261224P01170000", "bid": 300.0, "bid_size": 7.0, "ask": 313.5, "ask_size": 6.0, "iv": 0.8371, "open_interest": 0.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0012, "vega": 0.8839, "theta": -0.7969, "rho": -0.8092, "theo": 305.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.849990844727}, {"option": "SNDK261224C01180000", "bid": 19.0, "bid_size": 34.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0011, "vega": 0.8871, "theta": -0.8044, "rho": 0.2046, "theo": 25.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "SNDK261224P01180000", "bid": 308.3, "bid_size": 7.0, "ask": 322.3, "ask_size": 6.0, "iv": 0.8362, "open_interest": 0.0, "volume": 1.0, "delta": -0.8009, "gamma": 0.0011, "vega": 0.8637, "theta": -0.7777, "rho": -0.8111, "theo": 314.1292, "change": -49.88, "open": 314.87, "high": 314.87, "low": 314.87, "tick": "down", "last_trade_price": 314.87, "last_trade_time": "2026-11-09T15:01:18", "percent_change": -13.6751, "prev_day_close": 364.75}, {"option": "SNDK261224C01190000", "bid": 18.2, "bid_size": 139.0, "ask": 26.8, "ask_size": 6.0, "iv": 0.7996, "open_interest": 0.0, "volume": 6.0, "delta": 0.1989, "gamma": 0.0011, "vega": 0.867, "theta": -0.7865, "rho": 0.1971, "theo": 24.5291, "change": 2.3, "open": 22.8, "high": 27.5, "low": 22.8, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T10:06:29", "percent_change": 11.1111, "prev_day_close": 20.7000002861023}, {"option": "SNDK261224P01190000", "bid": 317.5, "bid_size": 6.0, "ask": 331.1, "ask_size": 7.0, "iv": 0.8397, "open_interest": 1.0, "volume": 1.0, "delta": -0.809, "gamma": 0.0011, "vega": 0.8431, "theta": -0.7587, "rho": -0.8136, "theo": 322.9271, "change": -52.45, "open": 321.25, "high": 321.25, "low": 321.25, "tick": "down", "last_trade_price": 321.25, "last_trade_time": "2026-11-09T11:43:32", "percent_change": -14.0353, "prev_day_close": 373.699996948242}, {"option": "SNDK261224C01200000", "bid": 22.0, "bid_size": 1.0, "ask": 25.5, "ask_size": 60.0, "iv": 0.8295, "open_interest": 4.0, "volume": 31.0, "delta": 0.1913, "gamma": 0.0011, "vega": 0.847, "theta": -0.7687, "rho": 0.1899, "theo": 23.3783, "change": 2.8, "open": 25.5, "high": 26.5, "low": 20.9, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-09T15:57:19", "percent_change": 13.6585, "prev_day_close": 20.5}, {"option": "SNDK261224P01200000", "bid": 326.0, "bid_size": 6.0, "ask": 340.0, "ask_size": 7.0, "iv": 0.8392, "open_interest": 0.0, "volume": 8.0, "delta": -0.8168, "gamma": 0.0011, "vega": 0.8174, "theta": -0.7396, "rho": -0.8045, "theo": 331.7918, "change": -47.25, "open": 335.75, "high": 335.75, "low": 335.75, "tick": "no_change", "last_trade_price": 335.75, "last_trade_time": "2026-11-09T14:36:19", "percent_change": -12.3368, "prev_day_close": 383.0}, {"option": "SNDK261224C01210000", "bid": 15.9, "bid_size": 53.0, "ask": 29.1, "ask_size": 17.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.001, "vega": 0.8269, "theta": -0.7511, "rho": 0.1829, "theo": 22.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SNDK261224P01210000", "bid": 335.3, "bid_size": 6.0, "ask": 349.1, "ask_size": 5.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0011, "vega": 0.7959, "theta": -0.7207, "rho": -0.8144, "theo": 340.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.0}, {"option": "SNDK261224C01220000", "bid": 16.0, "bid_size": 148.0, "ask": 25.1, "ask_size": 169.0, "iv": 0.8178, "open_interest": 0.0, "volume": 1.0, "delta": 0.177, "gamma": 0.001, "vega": 0.8067, "theta": -0.7337, "rho": 0.176, "theo": 21.2516, "change": 5.5, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T11:02:09", "percent_change": 29.7297, "prev_day_close": 18.5}, {"option": "SNDK261224P01220000", "bid": 344.0, "bid_size": 6.0, "ask": 358.1, "ask_size": 7.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.001, "vega": 0.7775, "theta": -0.7021, "rho": -0.8144, "theo": 349.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.25}, {"option": "SNDK261224C01230000", "bid": 16.6, "bid_size": 19.0, "ask": 27.7, "ask_size": 25.0, "iv": 0.8514, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.001, "vega": 0.7867, "theta": -0.7164, "rho": 0.1693, "theo": 20.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "SNDK261224P01230000", "bid": 353.5, "bid_size": 6.0, "ask": 367.1, "ask_size": 7.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.001, "vega": 0.7543, "theta": -0.6837, "rho": -0.7975, "theo": 358.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 410.600006103516}, {"option": "SNDK261224C01240000", "bid": 15.6, "bid_size": 87.0, "ask": 26.1, "ask_size": 72.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.001, "vega": 0.767, "theta": -0.6994, "rho": 0.163, "theo": 19.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "SNDK261224P01240000", "bid": 362.8, "bid_size": 6.0, "ask": 376.2, "ask_size": 5.0, "iv": 0.8514, "open_interest": 1.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.001, "vega": 0.7345, "theta": -0.6654, "rho": -0.8047, "theo": 367.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.05, "last_trade_time": "2026-11-06T09:52:16", "percent_change": 0.0, "prev_day_close": 420.200012207031}, {"option": "SNDK261224C01250000", "bid": 15.9, "bid_size": 31.0, "ask": 26.0, "ask_size": 38.0, "iv": 0.863, "open_interest": 0.0, "volume": 2.0, "delta": 0.1575, "gamma": 0.0009, "vega": 0.748, "theta": -0.6827, "rho": 0.157, "theo": 18.4576, "change": 3.72, "open": 18.26, "high": 19.92, "low": 18.26, "tick": "up", "last_trade_price": 19.92, "last_trade_time": "2026-11-09T11:35:18", "percent_change": 22.963, "prev_day_close": 16.1999998092651}, {"option": "SNDK261224P01250000", "bid": 371.4, "bid_size": 6.0, "ask": 385.2, "ask_size": 6.0, "iv": 0.8487, "open_interest": 1.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.001, "vega": 0.7128, "theta": -0.6474, "rho": -0.8033, "theo": 376.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.96, "last_trade_time": "2026-11-06T13:12:01", "percent_change": 0.0, "prev_day_close": 429.100006103516}, {"option": "SNDK261224C01260000", "bid": 11.5, "bid_size": 57.0, "ask": 22.2, "ask_size": 57.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0009, "vega": 0.7293, "theta": -0.6662, "rho": 0.1512, "theo": 17.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SNDK261224P01260000", "bid": 380.8, "bid_size": 6.0, "ask": 394.6, "ask_size": 5.0, "iv": 0.8536, "open_interest": 0.0, "volume": 1.0, "delta": -0.8578, "gamma": 0.0009, "vega": 0.6945, "theta": -0.6298, "rho": -0.7951, "theo": 386.1533, "change": -22.6, "open": 415.95, "high": 415.95, "low": 415.95, "tick": "down", "last_trade_price": 415.95, "last_trade_time": "2026-11-09T09:42:38", "percent_change": -5.15335, "prev_day_close": 438.550003051758}, {"option": "SNDK261224C01270000", "bid": 12.7, "bid_size": 43.0, "ask": 21.3, "ask_size": 40.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0009, "vega": 0.7109, "theta": -0.6499, "rho": 0.1456, "theo": 16.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SNDK261224P01270000", "bid": 390.2, "bid_size": 6.0, "ask": 403.8, "ask_size": 5.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0009, "vega": 0.6687, "theta": -0.6123, "rho": -0.7874, "theo": 395.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 447.899993896484}, {"option": "SNDK261224C01280000", "bid": 9.8, "bid_size": 179.0, "ask": 20.7, "ask_size": 107.0, "iv": 0.8222, "open_interest": 0.0, "volume": 6.0, "delta": 0.1403, "gamma": 0.0008, "vega": 0.6926, "theta": -0.634, "rho": 0.1402, "theo": 16.0684, "change": 1.87, "open": 17.9, "high": 18.29, "low": 16.15, "tick": "up", "last_trade_price": 16.37, "last_trade_time": "2026-11-09T14:50:08", "percent_change": 12.8966, "prev_day_close": 14.4999995231628}, {"option": "SNDK261224P01280000", "bid": 400.4, "bid_size": 18.0, "ask": 412.9, "ask_size": 53.0, "iv": 0.8643, "open_interest": 0.0, "volume": 2.0, "delta": -0.8695, "gamma": 0.0009, "vega": 0.6508, "theta": -0.5951, "rho": -0.7955, "theo": 404.658, "change": -57.6, "open": 410.71, "high": 410.71, "low": 399.8, "tick": "down", "last_trade_price": 399.8, "last_trade_time": "2026-11-09T15:41:46", "percent_change": -12.5929, "prev_day_close": 457.400009155273}, {"option": "SNDK261224C01290000", "bid": 10.0, "bid_size": 34.0, "ask": 20.2, "ask_size": 44.0, "iv": 0.8319, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0008, "vega": 0.6744, "theta": -0.6183, "rho": 0.1349, "theo": 15.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T12:14:56", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SNDK261224P01290000", "bid": 408.8, "bid_size": 6.0, "ask": 422.3, "ask_size": 6.0, "iv": 0.8603, "open_interest": 10.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0009, "vega": 0.6342, "theta": -0.5782, "rho": -0.7906, "theo": 413.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 459.2, "last_trade_time": "2026-11-06T12:11:49", "percent_change": 0.0, "prev_day_close": 466.75}, {"option": "SNDK261224C01300000", "bid": 13.1, "bid_size": 10.0, "ask": 17.2, "ask_size": 85.0, "iv": 0.8445, "open_interest": 1.0, "volume": 9.0, "delta": 0.1299, "gamma": 0.0008, "vega": 0.6565, "theta": -0.6029, "rho": 0.1298, "theo": 14.6714, "change": 2.7, "open": 14.4, "high": 15.5, "low": 14.4, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T11:23:35", "percent_change": 21.0938, "prev_day_close": 12.7999997138977}, {"option": "SNDK261224P01300000", "bid": 418.0, "bid_size": 6.0, "ask": 431.8, "ask_size": 5.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0008, "vega": 0.6144, "theta": -0.5615, "rho": -0.7648, "theo": 423.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.400009155273}, {"option": "SNDK261224C01310000", "bid": 7.9, "bid_size": 171.0, "ask": 18.6, "ask_size": 174.0, "iv": 0.8263, "open_interest": 0.0, "volume": 9.0, "delta": 0.125, "gamma": 0.0008, "vega": 0.639, "theta": -0.5879, "rho": 0.125, "theo": 14.0259, "change": 1.53, "open": 15.0, "high": 15.0, "low": 13.88, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-11-09T13:49:25", "percent_change": 12.3887, "prev_day_close": 12.3499999046326}, {"option": "SNDK261224P01310000", "bid": 427.2, "bid_size": 6.0, "ask": 441.0, "ask_size": 6.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0008, "vega": 0.5926, "theta": -0.5448, "rho": -0.7742, "theo": 432.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 485.75}, {"option": "SNDK261224C01320000", "bid": 7.7, "bid_size": 27.0, "ask": 17.7, "ask_size": 29.0, "iv": 0.8285, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0008, "vega": 0.6222, "theta": -0.5731, "rho": 0.1204, "theo": 13.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SNDK261224P01320000", "bid": 436.6, "bid_size": 6.0, "ask": 450.4, "ask_size": 6.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0008, "vega": 0.576, "theta": -0.5285, "rho": -0.7541, "theo": 442.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 495.300003051758}, {"option": "SNDK261224C01330000", "bid": 3.4, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0007, "vega": 0.6058, "theta": -0.5587, "rho": 0.116, "theo": 12.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SNDK261224P01330000", "bid": 442.5, "bid_size": 1.0, "ask": 460.9, "ask_size": 1.0, "iv": 0.8362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0008, "vega": 0.5568, "theta": -0.5134, "rho": -0.7561, "theo": 451.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 504.699996948242}, {"option": "SNDK261224C01340000", "bid": 7.5, "bid_size": 26.0, "ask": 17.3, "ask_size": 27.0, "iv": 0.8455, "open_interest": 10.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0007, "vega": 0.5899, "theta": -0.5445, "rho": 0.1118, "theo": 12.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T10:54:01", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SNDK261224P01340000", "bid": 456.0, "bid_size": 6.0, "ask": 469.5, "ask_size": 6.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0008, "vega": 0.5402, "theta": -0.4984, "rho": -0.7468, "theo": 461.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 514.849990844727}, {"option": "SNDK261224C01350000", "bid": 9.1, "bid_size": 164.0, "ask": 13.8, "ask_size": 106.0, "iv": 0.8397, "open_interest": 12.0, "volume": 4.0, "delta": 0.1074, "gamma": 0.0007, "vega": 0.5742, "theta": -0.5307, "rho": 0.1078, "theo": 11.7495, "change": 2.97, "open": 11.18, "high": 13.1, "low": 11.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-11-09T15:32:01", "percent_change": 32.459, "prev_day_close": 9.14999985694885}, {"option": "SNDK261224P01350000", "bid": 465.1, "bid_size": 6.0, "ask": 478.8, "ask_size": 6.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0007, "vega": 0.5173, "theta": -0.4836, "rho": -0.7402, "theo": 470.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 524.0}, {"option": "SNDK261224C01360000", "bid": 4.6, "bid_size": 95.0, "ask": 17.1, "ask_size": 92.0, "iv": 0.8394, "open_interest": 7.0, "volume": 1.0, "delta": 0.1034, "gamma": 0.0007, "vega": 0.5587, "theta": -0.5172, "rho": 0.1038, "theo": 11.2489, "change": 0.5, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T15:31:54", "percent_change": 4.62963, "prev_day_close": 10.8000001907349}, {"option": "SNDK261224P01360000", "bid": 474.6, "bid_size": 6.0, "ask": 488.4, "ask_size": 6.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0007, "vega": 0.504, "theta": -0.4691, "rho": -0.7448, "theo": 480.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 534.199981689453}, {"option": "SNDK261224C01370000", "bid": 4.7, "bid_size": 25.0, "ask": 15.6, "ask_size": 27.0, "iv": 0.8366, "open_interest": 2.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0007, "vega": 0.5435, "theta": -0.504, "rho": 0.1, "theo": 10.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-11-06T12:32:00", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SNDK261224P01370000", "bid": 484.6, "bid_size": 6.0, "ask": 497.9, "ask_size": 6.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0007, "vega": 0.4899, "theta": -0.4548, "rho": -0.7324, "theo": 489.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 544.199981689453}, {"option": "SNDK261224C01380000", "bid": 7.4, "bid_size": 71.0, "ask": 16.2, "ask_size": 56.0, "iv": 0.8775, "open_interest": 3.0, "volume": 4.0, "delta": 0.096, "gamma": 0.0006, "vega": 0.5286, "theta": -0.4912, "rho": 0.0963, "theo": 10.3213, "change": 1.34, "open": 6.58, "high": 11.49, "low": 6.58, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-11-09T13:42:34", "percent_change": 13.6041, "prev_day_close": 9.84999990463257}, {"option": "SNDK261224P01380000", "bid": 494.0, "bid_size": 6.0, "ask": 507.5, "ask_size": 6.0, "iv": 0.8816, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0007, "vega": 0.4728, "theta": -0.4405, "rho": -0.7068, "theo": 499.2111, "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": 553.899993896484}, {"option": "SNDK261224C01390000", "bid": 7.4, "bid_size": 143.0, "ask": 12.3, "ask_size": 130.0, "iv": 0.851, "open_interest": 3.0, "volume": 2.0, "delta": 0.0925, "gamma": 0.0006, "vega": 0.5141, "theta": -0.4787, "rho": 0.0928, "theo": 9.8918, "change": 1.05, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T09:58:20", "percent_change": 10.9948, "prev_day_close": 9.54999995231628}, {"option": "SNDK261224P01390000", "bid": 504.0, "bid_size": 6.0, "ask": 516.1, "ask_size": 6.0, "iv": 0.8782, "open_interest": 10.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0007, "vega": 0.4522, "theta": -0.4262, "rho": -0.7071, "theo": 508.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 554.4, "last_trade_time": "2026-11-06T12:11:49", "percent_change": 0.0, "prev_day_close": 562.649993896484}, {"option": "SNDK261224C01400000", "bid": 6.9, "bid_size": 118.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.8427, "open_interest": 7.0, "volume": 48.0, "delta": 0.0891, "gamma": 0.0006, "vega": 0.5001, "theta": -0.4664, "rho": 0.0894, "theo": 9.4832, "change": -1.1, "open": 8.31, "high": 10.4, "low": 8.31, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T14:56:00", "percent_change": -11.3402, "prev_day_close": 9.70000004768372}, {"option": "SNDK261224P01400000", "bid": 513.0, "bid_size": 6.0, "ask": 525.7, "ask_size": 5.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0006, "vega": 0.4403, "theta": -0.4132, "rho": -0.6878, "theo": 518.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 573.300018310547}, {"option": "SNDK261224C01410000", "bid": 6.8, "bid_size": 153.0, "ask": 10.7, "ask_size": 115.0, "iv": 0.8482, "open_interest": 7.0, "volume": 10.0, "delta": 0.0859, "gamma": 0.0006, "vega": 0.4867, "theta": -0.4545, "rho": 0.0863, "theo": 9.0944, "change": -0.03, "open": 5.22, "high": 9.7, "low": 5.22, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-11-09T11:35:18", "percent_change": -0.331487, "prev_day_close": 9.04999959468842}, {"option": "SNDK261224P01410000", "bid": 522.6, "bid_size": 6.0, "ask": 535.4, "ask_size": 6.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0006, "vega": 0.4195, "theta": -0.4009, "rho": -0.67, "theo": 528.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 582.899993896484}, {"option": "SNDK261224C01420000", "bid": 3.2, "bid_size": 117.0, "ask": 13.7, "ask_size": 119.0, "iv": 0.8513, "open_interest": 8.0, "volume": 8.0, "delta": 0.0828, "gamma": 0.0006, "vega": 0.4737, "theta": -0.4429, "rho": 0.0832, "theo": 8.7241, "change": -1.15, "open": 9.4, "high": 9.4, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T09:58:20", "percent_change": -11.1111, "prev_day_close": 10.3500001430511}, {"option": "SNDK261224P01420000", "bid": 532.7, "bid_size": 6.0, "ask": 545.8, "ask_size": 1.0, "iv": 0.8888, "open_interest": 0.0, "volume": 1.0, "delta": -0.9301, "gamma": 0.0006, "vega": 0.406, "theta": -0.3889, "rho": -0.6621, "theo": 537.764, "change": -49.24, "open": 542.61, "high": 542.61, "low": 542.61, "tick": "down", "last_trade_price": 542.61, "last_trade_time": "2026-11-09T10:26:23", "percent_change": -8.31968, "prev_day_close": 591.850006103516}, {"option": "SNDK261224C01430000", "bid": 7.0, "bid_size": 113.0, "ask": 9.2, "ask_size": 90.0, "iv": 0.853, "open_interest": 0.0, "volume": 6.0, "delta": 0.0799, "gamma": 0.0006, "vega": 0.461, "theta": -0.4316, "rho": 0.0803, "theo": 8.3716, "change": 1.0, "open": 8.9, "high": 9.1, "low": 8.46, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T12:30:27", "percent_change": 12.3457, "prev_day_close": 8.09999990463257}, {"option": "SNDK261224P01430000", "bid": 542.2, "bid_size": 6.0, "ask": 554.7, "ask_size": 6.0, "iv": 0.8839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0006, "vega": 0.3898, "theta": -0.377, "rho": -0.6578, "theo": 547.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 602.449981689453}, {"option": "SNDK261224C01440000", "bid": 3.7, "bid_size": 113.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.8267, "open_interest": 1.0, "volume": 12.0, "delta": 0.077, "gamma": 0.0005, "vega": 0.4486, "theta": -0.4206, "rho": 0.0775, "theo": 8.0359, "change": -1.59, "open": 8.6, "high": 8.6, "low": 7.31, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-11-09T14:50:08", "percent_change": -17.8652, "prev_day_close": 8.89999985694885}, {"option": "SNDK261224P01440000", "bid": 552.2, "bid_size": 6.0, "ask": 564.4, "ask_size": 6.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0006, "vega": 0.3747, "theta": -0.3652, "rho": -0.652, "theo": 557.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 611.200012207031}, {"option": "SNDK261224C01450000", "bid": 3.6, "bid_size": 104.0, "ask": 10.4, "ask_size": 100.0, "iv": 0.8456, "open_interest": 2.0, "volume": 13.0, "delta": 0.0743, "gamma": 0.0005, "vega": 0.4364, "theta": -0.4099, "rho": 0.0748, "theo": 7.7164, "change": 1.25, "open": 8.0, "high": 8.82, "low": 7.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:31:54", "percent_change": 20.0, "prev_day_close": 6.25}, {"option": "SNDK261224P01450000", "bid": 561.4, "bid_size": 6.0, "ask": 574.1, "ask_size": 6.0, "iv": 0.8861, "open_interest": 3.0, "volume": 3.0, "delta": -0.9393, "gamma": 0.0006, "vega": 0.365, "theta": -0.3536, "rho": -0.6559, "theo": 566.8803, "change": -70.0, "open": 552.0, "high": 552.0, "low": 552.0, "tick": "down", "last_trade_price": 552.0, "last_trade_time": "2026-11-09T11:50:45", "percent_change": -11.254, "prev_day_close": 622.0}, {"option": "SNDK270115C00045000", "bid": 835.0, "bid_size": 1.0, "ask": 848.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.0823, "theo": 842.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 871.4, "last_trade_time": "2026-11-06T09:46:51", "percent_change": 0.0, "prev_day_close": 787.350006103516}, {"option": "SNDK270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.1574, "open_interest": 12059.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0026, "theta": -0.0043, "rho": -0.0004, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:40:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK270115C00050000", "bid": 829.7, "bid_size": 1.0, "ask": 843.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0922, "theo": 837.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1711.54, "last_trade_time": "2026-07-13T11:15:19", "percent_change": 0.0, "prev_day_close": 782.600006103516}, {"option": "SNDK270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 39.0, "iv": 2.0777, "open_interest": 3137.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.003, "theta": -0.0048, "rho": -0.0004, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T10:56:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK270115C00055000", "bid": 824.9, "bid_size": 1.0, "ask": 838.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.102, "theo": 832.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 819.0, "last_trade_time": "2026-04-10T09:30:00", "percent_change": 0.0, "prev_day_close": 777.649993896484}, {"option": "SNDK270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3500.0, "iv": 2.0061, "open_interest": 3447.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0034, "theta": -0.0053, "rho": -0.0005, "theo": 0.0616, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK270115C00060000", "bid": 819.8, "bid_size": 1.0, "ask": 833.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1116, "theo": 827.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1655.0, "last_trade_time": "2026-09-29T11:24:38", "percent_change": 0.0, "prev_day_close": 772.950012207031}, {"option": "SNDK270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 750.0, "iv": 1.9411, "open_interest": 995.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0039, "theta": -0.0058, "rho": -0.0006, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:30:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNDK270115C00065000", "bid": 815.2, "bid_size": 1.0, "ask": 828.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.1215, "theo": 822.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1224.0, "last_trade_time": "2026-10-23T10:32:13", "percent_change": 0.0, "prev_day_close": 767.399993896484}, {"option": "SNDK270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 750.0, "iv": 1.8816, "open_interest": 76.0, "volume": 600.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0044, "theta": -0.0064, "rho": -0.0006, "theo": 0.0762, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:18:07", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SNDK270115C00070000", "bid": 809.9, "bid_size": 1.0, "ask": 823.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.131, "theo": 817.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1474.0, "last_trade_time": "2026-05-08T15:12:23", "percent_change": 0.0, "prev_day_close": 762.850006103516}, {"option": "SNDK270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.9279, "open_interest": 572.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0048, "theta": -0.007, "rho": -0.0007, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:54:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNDK270115C00075000", "bid": 805.1, "bid_size": 1.0, "ask": 818.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.1407, "theo": 812.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1420.0, "last_trade_time": "2026-07-16T09:57:03", "percent_change": 0.0, "prev_day_close": 757.899993896484}, {"option": "SNDK270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.874, "open_interest": 292.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0054, "theta": -0.0076, "rho": -0.0008, "theo": 0.0925, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "SNDK270115C00080000", "bid": 800.0, "bid_size": 1.0, "ask": 813.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.1504, "theo": 807.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1250.0, "last_trade_time": "2026-10-29T15:18:24", "percent_change": 0.0, "prev_day_close": 753.25}, {"option": "SNDK270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.8865, "open_interest": 141.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.006, "theta": -0.0082, "rho": -0.0009, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:27:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNDK270115C00085000", "bid": 795.2, "bid_size": 1.0, "ask": 808.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0066, "theta": 0.0, "rho": 0.1598, "theo": 802.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1021.01, "last_trade_time": "2026-07-28T15:53:51", "percent_change": 0.0, "prev_day_close": 748.100006103516}, {"option": "SNDK270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 2.4057, "open_interest": 168.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0066, "theta": -0.0089, "rho": -0.001, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:39:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SNDK270115C00090000", "bid": 790.1, "bid_size": 1.0, "ask": 803.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0072, "theta": 0.0, "rho": 0.1694, "theo": 797.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1514.0, "last_trade_time": "2026-10-08T13:23:39", "percent_change": 0.0, "prev_day_close": 743.399993896484}, {"option": "SNDK270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.8382, "open_interest": 107.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0072, "theta": -0.0096, "rho": -0.0011, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T11:11:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNDK270115C00095000", "bid": 785.3, "bid_size": 1.0, "ask": 798.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0079, "theta": 0.0, "rho": 0.1788, "theo": 792.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 750.0, "last_trade_time": "2026-11-05T14:14:03", "percent_change": 0.0, "prev_day_close": 737.949981689453}, {"option": "SNDK270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 2.0447, "open_interest": 585.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0078, "theta": -0.0103, "rho": -0.0012, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T13:18:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SNDK270115C00100000", "bid": 780.2, "bid_size": 1.0, "ask": 793.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.1883, "theo": 787.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1027.0, "last_trade_time": "2026-11-02T12:19:01", "percent_change": 0.0, "prev_day_close": 732.700012207031}, {"option": "SNDK270115P00100000", "bid": 0.05, "bid_size": 3.0, "ask": 0.2, "ask_size": 9.0, "iv": 1.7874, "open_interest": 1252.0, "volume": 87.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0085, "theta": -0.0111, "rho": -0.0013, "theo": 0.1419, "change": -0.1, "open": 0.15, "high": 0.2, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:59:52", "percent_change": -50.0, "prev_day_close": 0.199999997392297}, {"option": "SNDK270115C00105000", "bid": 775.3, "bid_size": 1.0, "ask": 789.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0093, "theta": 0.0, "rho": 0.1977, "theo": 782.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1180.0, "last_trade_time": "2026-08-06T14:16:13", "percent_change": 0.0, "prev_day_close": 728.25}, {"option": "SNDK270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 2.5026, "open_interest": 144.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0093, "theta": -0.0118, "rho": -0.0014, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T11:57:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SNDK270115C00110000", "bid": 770.5, "bid_size": 1.0, "ask": 784.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.01, "theta": 0.0, "rho": 0.2072, "theo": 777.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1173.13, "last_trade_time": "2026-07-27T10:29:23", "percent_change": 0.0, "prev_day_close": 723.350006103516}, {"option": "SNDK270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 1.9344, "open_interest": 298.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.01, "theta": -0.0126, "rho": -0.0015, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T10:14:00", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNDK270115C00115000", "bid": 765.4, "bid_size": 1.0, "ask": 779.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 66.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0108, "theta": 0.0, "rho": 0.2166, "theo": 772.9455, "change": 6.3, "open": 724.2, "high": 724.2, "low": 724.2, "tick": "up", "last_trade_price": 724.2, "last_trade_time": "2026-11-09T09:32:00", "percent_change": 0.87756, "prev_day_close": 717.899993896484}, {"option": "SNDK270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 36.0, "iv": 2.5514, "open_interest": 91.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0108, "theta": -0.0135, "rho": -0.0017, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T14:48:05", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SNDK270115C00120000", "bid": 760.4, "bid_size": 1.0, "ask": 774.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0117, "theta": 0.0, "rho": 0.226, "theo": 768.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 768.0, "last_trade_time": "2026-11-05T10:09:10", "percent_change": 0.0, "prev_day_close": 713.300018310547}, {"option": "SNDK270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8526, "open_interest": 516.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0117, "theta": -0.0143, "rho": -0.0018, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:39:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNDK270115C00125000", "bid": 755.0, "bid_size": 2.0, "ask": 769.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0126, "theta": 0.0, "rho": 0.2353, "theo": 763.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1650.0, "last_trade_time": "2026-09-08T15:24:40", "percent_change": 0.0, "prev_day_close": 708.949981689453}, {"option": "SNDK270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8482, "open_interest": 252.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0126, "theta": -0.0152, "rho": -0.002, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:10:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNDK270115C00130000", "bid": 750.5, "bid_size": 1.0, "ask": 764.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0136, "theta": 0.0, "rho": 0.2447, "theo": 758.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1306.9, "last_trade_time": "2026-07-20T10:05:01", "percent_change": 0.0, "prev_day_close": 703.450012207031}, {"option": "SNDK270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8113, "open_interest": 300.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0136, "theta": -0.0162, "rho": -0.0021, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:47:58", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNDK270115C00135000", "bid": 745.6, "bid_size": 1.0, "ask": 759.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0146, "theta": 0.0, "rho": 0.254, "theo": 753.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1504.0, "last_trade_time": "2026-08-19T09:48:13", "percent_change": 0.0, "prev_day_close": 699.049987792969}, {"option": "SNDK270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 1.7949, "open_interest": 71.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0147, "theta": -0.0172, "rho": -0.0023, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-11T12:16:36", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SNDK270115C00140000", "bid": 740.7, "bid_size": 1.0, "ask": 754.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0157, "theta": 0.0, "rho": 0.2633, "theo": 748.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1612.6, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 694.299987792969}, {"option": "SNDK270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 1.7091, "open_interest": 493.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0157, "theta": -0.0182, "rho": -0.0025, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T09:59:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNDK270115C00145000", "bid": 735.9, "bid_size": 1.0, "ask": 749.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0168, "theta": 0.0, "rho": 0.2726, "theo": 743.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1125.84, "last_trade_time": "2026-07-27T15:52:23", "percent_change": 0.0, "prev_day_close": 688.850006103516}, {"option": "SNDK270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 55.0, "iv": 2.2549, "open_interest": 129.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0168, "theta": -0.0193, "rho": -0.0027, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:56:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SNDK270115C00150000", "bid": 730.4, "bid_size": 4.0, "ask": 744.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.018, "theta": 0.0, "rho": 0.2819, "theo": 738.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 753.4, "last_trade_time": "2026-11-05T09:49:40", "percent_change": 0.0, "prev_day_close": 684.550018310547}, {"option": "SNDK270115P00150000", "bid": 0.05, "bid_size": 24.0, "ask": 0.85, "ask_size": 13.0, "iv": 1.6559, "open_interest": 412.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.018, "theta": -0.0204, "rho": -0.0029, "theo": 0.2914, "change": -0.09, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T09:49:16", "percent_change": -20.0, "prev_day_close": 0.450000012293458}, {"option": "SNDK270115C00155000", "bid": 725.9, "bid_size": 1.0, "ask": 739.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0192, "theta": 0.0, "rho": 0.2912, "theo": 733.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1450.0, "last_trade_time": "2026-08-20T11:51:57", "percent_change": 0.0, "prev_day_close": 678.950012207031}, {"option": "SNDK270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 2.0373, "open_interest": 111.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0193, "theta": -0.0216, "rho": -0.0031, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T10:14:09", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SNDK270115C00160000", "bid": 720.5, "bid_size": 2.0, "ask": 734.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0206, "theta": 0.0, "rho": 0.3005, "theo": 728.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1256.0, "last_trade_time": "2026-08-05T10:02:42", "percent_change": 0.0, "prev_day_close": 675.150024414062}, {"option": "SNDK270115P00160000", "bid": 0.05, "bid_size": 1.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.6245, "open_interest": 297.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0206, "theta": -0.0228, "rho": -0.0033, "theo": 0.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:53:01", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SNDK270115C00165000", "bid": 716.2, "bid_size": 1.0, "ask": 729.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 156.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0219, "theta": 0.0, "rho": 0.3097, "theo": 723.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 957.2, "last_trade_time": "2026-11-03T15:51:04", "percent_change": 0.0, "prev_day_close": 669.599975585938}, {"option": "SNDK270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 1.5001, "open_interest": 212.0, "volume": 12.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.022, "theta": -0.0241, "rho": -0.0036, "theo": 0.3558, "change": -1.03, "open": 0.29, "high": 0.57, "low": 0.29, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:31:30", "percent_change": -76.2963, "prev_day_close": 1.35000002384186}, {"option": "SNDK270115C00170000", "bid": 711.1, "bid_size": 1.0, "ask": 724.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0234, "theta": 0.0, "rho": 0.319, "theo": 718.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1129.69, "last_trade_time": "2026-08-06T13:31:25", "percent_change": 0.0, "prev_day_close": 664.300018310547}, {"option": "SNDK270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.5593, "open_interest": 81.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0234, "theta": -0.0255, "rho": -0.0038, "theo": 0.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-17T09:54:54", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SNDK270115C00175000", "bid": 706.2, "bid_size": 1.0, "ask": 719.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.025, "theta": 0.0, "rho": 0.3282, "theo": 713.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 637.6, "last_trade_time": "2026-11-05T15:55:10", "percent_change": 0.0, "prev_day_close": 659.600006103516}, {"option": "SNDK270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.532, "open_interest": 531.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.025, "theta": -0.0269, "rho": -0.0041, "theo": 0.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-19T12:39:14", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SNDK270115C00180000", "bid": 701.4, "bid_size": 1.0, "ask": 714.7, "ask_size": 2.0, "iv": 1.0878, "open_interest": 32.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0266, "theta": 0.0, "rho": 0.3374, "theo": 708.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1356.0, "last_trade_time": "2026-07-22T09:38:30", "percent_change": 0.0, "prev_day_close": 654.650024414062}, {"option": "SNDK270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.5058, "open_interest": 1280.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0268, "theta": -0.0284, "rho": -0.0044, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T11:37:01", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SNDK270115C00185000", "bid": 696.3, "bid_size": 1.0, "ask": 709.8, "ask_size": 2.0, "iv": 1.2181, "open_interest": 41.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0284, "theta": 0.0, "rho": 0.3465, "theo": 703.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 866.1, "last_trade_time": "2026-07-29T10:00:02", "percent_change": 0.0, "prev_day_close": 649.799987792969}, {"option": "SNDK270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.8327, "open_interest": 149.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0285, "theta": -0.03, "rho": -0.0047, "theo": 0.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T10:01:17", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "SNDK270115C00190000", "bid": 690.9, "bid_size": 5.0, "ask": 704.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 330.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0302, "theta": 0.0, "rho": 0.3557, "theo": 698.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 938.78, "last_trade_time": "2026-11-03T09:54:25", "percent_change": 0.0, "prev_day_close": 644.899993896484}, {"option": "SNDK270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.4557, "open_interest": 1339.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0303, "theta": -0.0316, "rho": -0.005, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T10:00:24", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "SNDK270115C00195000", "bid": 686.5, "bid_size": 1.0, "ask": 699.9, "ask_size": 2.0, "iv": 1.2472, "open_interest": 55.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0321, "theta": 0.0, "rho": 0.3648, "theo": 693.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1016.0, "last_trade_time": "2026-07-30T09:46:25", "percent_change": 0.0, "prev_day_close": 639.899993896484}, {"option": "SNDK270115P00195000", "bid": 0.45, "bid_size": 54.0, "ask": 1.0, "ask_size": 17.0, "iv": 1.4964, "open_interest": 4474.0, "volume": 111.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0322, "theta": -0.0333, "rho": -0.0054, "theo": 0.5252, "change": -0.4, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:57:21", "percent_change": -36.3636, "prev_day_close": 1.09999999403954}, {"option": "SNDK270115C00200000", "bid": 681.0, "bid_size": 5.0, "ask": 695.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 174.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0341, "theta": 0.0, "rho": 0.3739, "theo": 689.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 624.75, "last_trade_time": "2026-11-06T14:31:48", "percent_change": 0.0, "prev_day_close": 636.149993896484}, {"option": "SNDK270115P00200000", "bid": 0.45, "bid_size": 5.0, "ask": 0.65, "ask_size": 3.0, "iv": 1.424, "open_interest": 4251.0, "volume": 219.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0342, "theta": -0.0351, "rho": -0.0057, "theo": 0.5596, "change": -0.68, "open": 1.15, "high": 1.15, "low": 0.5, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:37:12", "percent_change": -52.3077, "prev_day_close": 1.30000001192093}, {"option": "SNDK270115C00210000", "bid": 671.9, "bid_size": 1.0, "ask": 685.1, "ask_size": 1.0, "iv": 1.2363, "open_interest": 91.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0384, "theta": 0.0, "rho": 0.3921, "theo": 679.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 848.87, "last_trade_time": "2026-07-29T09:43:52", "percent_change": 0.0, "prev_day_close": 625.25}, {"option": "SNDK270115P00210000", "bid": 0.45, "bid_size": 5.0, "ask": 1.15, "ask_size": 27.0, "iv": 1.4426, "open_interest": 2284.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0384, "theta": -0.0389, "rho": -0.0065, "theo": 0.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T14:43:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SNDK270115C00220000", "bid": 661.9, "bid_size": 1.0, "ask": 675.3, "ask_size": 1.0, "iv": 1.2535, "open_interest": 97.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.0432, "theta": 0.0, "rho": 0.4102, "theo": 669.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1456.02, "last_trade_time": "2026-06-10T11:46:58", "percent_change": 0.0, "prev_day_close": 616.0}, {"option": "SNDK270115P00220000", "bid": 0.45, "bid_size": 40.0, "ask": 0.85, "ask_size": 6.0, "iv": 1.3623, "open_interest": 1023.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0432, "theta": -0.043, "rho": -0.0074, "theo": 0.7181, "change": -1.595, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T12:15:33", "percent_change": -71.6854, "prev_day_close": 2.22500002384186}, {"option": "SNDK270115C00230000", "bid": 652.9, "bid_size": 1.0, "ask": 665.5, "ask_size": 1.0, "iv": 1.2564, "open_interest": 33.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0, "vega": 0.0484, "theta": 0.0, "rho": 0.4281, "theo": 659.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 616.4, "last_trade_time": "2026-11-06T11:52:52", "percent_change": 0.0, "prev_day_close": 606.649993896484}, {"option": "SNDK270115P00230000", "bid": 0.45, "bid_size": 4.0, "ask": 1.5, "ask_size": 30.0, "iv": 1.3892, "open_interest": 713.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0486, "theta": -0.0475, "rho": -0.0084, "theo": 0.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-06T15:09:32", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "SNDK270115C00240000", "bid": 642.3, "bid_size": 1.0, "ask": 655.7, "ask_size": 1.0, "iv": 1.2514, "open_interest": 34.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0, "vega": 0.0541, "theta": 0.0, "rho": 0.4459, "theo": 649.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1243.34, "last_trade_time": "2026-10-12T11:03:43", "percent_change": 0.0, "prev_day_close": 596.099975585938}, {"option": "SNDK270115P00240000", "bid": 0.45, "bid_size": 5.0, "ask": 1.5, "ask_size": 62.0, "iv": 1.3471, "open_interest": 580.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0, "vega": 0.0542, "theta": -0.0522, "rho": -0.0095, "theo": 0.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T13:17:46", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "SNDK270115C00250000", "bid": 633.3, "bid_size": 1.0, "ask": 645.9, "ask_size": 1.0, "iv": 1.2416, "open_interest": 78.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0, "vega": 0.0602, "theta": 0.0, "rho": 0.4636, "theo": 639.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 615.34, "last_trade_time": "2026-11-05T12:22:35", "percent_change": 0.0, "prev_day_close": 586.850006103516}, {"option": "SNDK270115P00250000", "bid": 0.55, "bid_size": 76.0, "ask": 1.5, "ask_size": 84.0, "iv": 1.3154, "open_interest": 11129.0, "volume": 60.0, "delta": -0.0056, "gamma": 0.0, "vega": 0.0603, "theta": -0.0574, "rho": -0.0107, "theo": 1.0278, "change": -1.275, "open": 1.15, "high": 1.15, "low": 0.95, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:37:12", "percent_change": -54.8387, "prev_day_close": 2.32500004768372}, {"option": "SNDK270115C00260000", "bid": 623.5, "bid_size": 5.0, "ask": 636.1, "ask_size": 1.0, "iv": 1.2288, "open_interest": 34.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0, "vega": 0.0668, "theta": 0.0, "rho": 0.4813, "theo": 630.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 590.74, "last_trade_time": "2026-11-05T10:44:24", "percent_change": 0.0, "prev_day_close": 577.700012207031}, {"option": "SNDK270115P00260000", "bid": 0.7, "bid_size": 29.0, "ask": 1.7, "ask_size": 61.0, "iv": 1.3039, "open_interest": 461.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0, "vega": 0.0669, "theta": -0.0628, "rho": -0.0121, "theo": 1.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T13:55:39", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SNDK270115C00270000", "bid": 613.7, "bid_size": 5.0, "ask": 626.3, "ask_size": 1.0, "iv": 1.2138, "open_interest": 43.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0, "vega": 0.074, "theta": 0.0, "rho": 0.4987, "theo": 620.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1117.49, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 568.199981689453}, {"option": "SNDK270115P00270000", "bid": 0.7, "bid_size": 5.0, "ask": 1.7, "ask_size": 41.0, "iv": 1.2659, "open_interest": 507.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0, "vega": 0.0743, "theta": -0.0686, "rho": -0.0135, "theo": 1.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T13:57:20", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SNDK270115C00280000", "bid": 604.0, "bid_size": 5.0, "ask": 616.6, "ask_size": 1.0, "iv": 1.2128, "open_interest": 48.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0, "vega": 0.0818, "theta": -0.0049, "rho": 0.516, "theo": 610.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 998.4, "last_trade_time": "2026-10-26T13:14:08", "percent_change": 0.0, "prev_day_close": 557.899993896484}, {"option": "SNDK270115P00280000", "bid": 1.0, "bid_size": 31.0, "ask": 1.8, "ask_size": 59.0, "iv": 1.2558, "open_interest": 409.0, "volume": 6.0, "delta": -0.0079, "gamma": 0.0, "vega": 0.082, "theta": -0.0748, "rho": -0.015, "theo": 1.4385, "change": -3.0, "open": 1.67, "high": 1.67, "low": 1.24, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:46:12", "percent_change": -69.7674, "prev_day_close": 4.30000007152557}, {"option": "SNDK270115C00290000", "bid": 594.2, "bid_size": 5.0, "ask": 606.8, "ask_size": 1.0, "iv": 1.1938, "open_interest": 23.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0, "vega": 0.09, "theta": -0.0126, "rho": 0.5332, "theo": 600.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1132.0, "last_trade_time": "2026-08-05T10:02:43", "percent_change": 0.0, "prev_day_close": 548.200012207031}, {"option": "SNDK270115P00290000", "bid": 1.05, "bid_size": 51.0, "ask": 2.45, "ask_size": 86.0, "iv": 1.2625, "open_interest": 899.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0, "vega": 0.0902, "theta": -0.0813, "rho": -0.0168, "theo": 1.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-05T11:39:48", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SNDK270115C00300000", "bid": 583.2, "bid_size": 5.0, "ask": 597.1, "ask_size": 1.0, "iv": 1.0924, "open_interest": 190.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.0988, "theta": -0.0205, "rho": 0.5502, "theo": 591.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 513.0, "last_trade_time": "2026-11-05T15:57:12", "percent_change": 0.0, "prev_day_close": 539.200012207031}, {"option": "SNDK270115P00300000", "bid": 1.6, "bid_size": 1.0, "ask": 2.45, "ask_size": 111.0, "iv": 1.2514, "open_interest": 4212.0, "volume": 30.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.0989, "theta": -0.0882, "rho": -0.0187, "theo": 1.7785, "change": -2.19, "open": 3.4, "high": 3.4, "low": 1.66, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T15:59:54", "percent_change": -56.8831, "prev_day_close": 3.85000002384186}, {"option": "SNDK270115C00310000", "bid": 574.8, "bid_size": 5.0, "ask": 587.4, "ask_size": 1.0, "iv": 1.1765, "open_interest": 29.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.1082, "theta": -0.0289, "rho": 0.567, "theo": 581.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1197.8, "last_trade_time": "2026-08-31T15:50:00", "percent_change": 0.0, "prev_day_close": 530.25}, {"option": "SNDK270115P00310000", "bid": 0.85, "bid_size": 137.0, "ask": 2.7, "ask_size": 91.0, "iv": 1.192, "open_interest": 412.0, "volume": 2.0, "delta": -0.0108, "gamma": 0.0001, "vega": 0.1083, "theta": -0.0954, "rho": -0.0207, "theo": 1.9705, "change": -3.06, "open": 1.9, "high": 1.99, "low": 1.9, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T13:51:34", "percent_change": -60.5941, "prev_day_close": 5.04999995231628}, {"option": "SNDK270115C00320000", "bid": 565.0, "bid_size": 5.0, "ask": 577.7, "ask_size": 1.0, "iv": 1.1598, "open_interest": 29.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.1183, "theta": -0.0376, "rho": 0.5837, "theo": 571.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 988.09, "last_trade_time": "2026-07-27T11:00:27", "percent_change": 0.0, "prev_day_close": 520.850006103516}, {"option": "SNDK270115P00320000", "bid": 1.25, "bid_size": 73.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.1586, "open_interest": 587.0, "volume": 2.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.1188, "theta": -0.103, "rho": -0.023, "theo": 2.1788, "change": -3.14, "open": 2.08, "high": 2.08, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T14:49:53", "percent_change": -60.3846, "prev_day_close": 5.20000004768372}, {"option": "SNDK270115C00330000", "bid": 555.4, "bid_size": 5.0, "ask": 568.0, "ask_size": 1.0, "iv": 1.1512, "open_interest": 22.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0001, "vega": 0.1291, "theta": -0.0467, "rho": 0.6001, "theo": 562.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1081.77, "last_trade_time": "2026-08-05T15:27:18", "percent_change": 0.0, "prev_day_close": 511.5}, {"option": "SNDK270115P00330000", "bid": 1.25, "bid_size": 100.0, "ask": 3.3, "ask_size": 30.0, "iv": 1.1701, "open_interest": 229.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0001, "vega": 0.1294, "theta": -0.111, "rho": -0.0253, "theo": 2.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T10:50:46", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SNDK270115C00340000", "bid": 545.7, "bid_size": 5.0, "ask": 558.4, "ask_size": 1.0, "iv": 1.1406, "open_interest": 49.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0001, "vega": 0.1405, "theta": -0.0562, "rho": 0.6163, "theo": 552.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2000.0, "last_trade_time": "2026-06-25T14:26:51", "percent_change": 0.0, "prev_day_close": 502.449996948242}, {"option": "SNDK270115P00340000", "bid": 1.6, "bid_size": 50.0, "ask": 3.3, "ask_size": 46.0, "iv": 1.1511, "open_interest": 157.0, "volume": 138.0, "delta": -0.0146, "gamma": 0.0001, "vega": 0.1407, "theta": -0.1194, "rho": -0.0278, "theo": 2.6503, "change": -3.6, "open": 3.0, "high": 3.0, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:57:42", "percent_change": -58.0645, "prev_day_close": 6.20000004768372}, {"option": "SNDK270115C00350000", "bid": 536.1, "bid_size": 5.0, "ask": 548.7, "ask_size": 1.0, "iv": 1.1284, "open_interest": 128.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0001, "vega": 0.1524, "theta": -0.066, "rho": 0.6324, "theo": 542.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 513.98, "last_trade_time": "2026-11-05T10:29:29", "percent_change": 0.0, "prev_day_close": 493.100006103516}, {"option": "SNDK270115P00350000", "bid": 1.65, "bid_size": 48.0, "ask": 3.5, "ask_size": 44.0, "iv": 1.1283, "open_interest": 1158.0, "volume": 15.0, "delta": -0.0161, "gamma": 0.0001, "vega": 0.1527, "theta": -0.1282, "rho": -0.0306, "theo": 2.9152, "change": -3.9, "open": 4.0, "high": 4.0, "low": 2.8, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:33:16", "percent_change": -57.3529, "prev_day_close": 6.79999995231628}, {"option": "SNDK270115C00360000", "bid": 526.5, "bid_size": 5.0, "ask": 539.1, "ask_size": 1.0, "iv": 1.1183, "open_interest": 51.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0001, "vega": 0.1651, "theta": -0.0764, "rho": 0.6482, "theo": 533.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1121.86, "last_trade_time": "2026-10-12T10:23:59", "percent_change": 0.0, "prev_day_close": 483.75}, {"option": "SNDK270115P00360000", "bid": 2.4, "bid_size": 71.0, "ask": 4.7, "ask_size": 37.0, "iv": 1.1588, "open_interest": 220.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0001, "vega": 0.1654, "theta": -0.1374, "rho": -0.0337, "theo": 3.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T15:55:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SNDK270115C00370000", "bid": 516.9, "bid_size": 5.0, "ask": 529.5, "ask_size": 1.0, "iv": 1.1068, "open_interest": 22.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0001, "vega": 0.1787, "theta": -0.0871, "rho": 0.6637, "theo": 523.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 894.0, "last_trade_time": "2026-08-10T09:51:37", "percent_change": 0.0, "prev_day_close": 474.25}, {"option": "SNDK270115P00370000", "bid": 2.85, "bid_size": 20.0, "ask": 5.2, "ask_size": 33.0, "iv": 1.1527, "open_interest": 102.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0001, "vega": 0.1795, "theta": -0.147, "rho": -0.037, "theo": 3.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T13:46:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SNDK270115C00380000", "bid": 507.3, "bid_size": 7.0, "ask": 519.8, "ask_size": 7.0, "iv": 1.0913, "open_interest": 56.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0001, "vega": 0.1932, "theta": -0.0983, "rho": 0.679, "theo": 513.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 955.0, "last_trade_time": "2026-10-16T11:22:49", "percent_change": 0.0, "prev_day_close": 465.300003051758}, {"option": "SNDK270115P00380000", "bid": 2.95, "bid_size": 183.0, "ask": 5.2, "ask_size": 105.0, "iv": 1.1236, "open_interest": 433.0, "volume": 2.0, "delta": -0.0213, "gamma": 0.0001, "vega": 0.1938, "theta": -0.1572, "rho": -0.0403, "theo": 3.8478, "change": -5.05, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:52:56", "percent_change": -56.4246, "prev_day_close": 8.94999980926514}, {"option": "SNDK270115C00390000", "bid": 497.7, "bid_size": 25.0, "ask": 509.6, "ask_size": 15.0, "iv": 1.062, "open_interest": 141.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0001, "vega": 0.2085, "theta": -0.11, "rho": 0.6939, "theo": 504.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 950.0, "last_trade_time": "2026-10-20T09:33:44", "percent_change": 0.0, "prev_day_close": 455.100006103516}, {"option": "SNDK270115P00390000", "bid": 2.95, "bid_size": 43.0, "ask": 5.6, "ask_size": 26.0, "iv": 1.1026, "open_interest": 104.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0001, "vega": 0.2089, "theta": -0.1677, "rho": -0.0441, "theo": 4.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-22T15:55:11", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SNDK270115C00400000", "bid": 491.0, "bid_size": 7.0, "ask": 500.8, "ask_size": 7.0, "iv": 1.1318, "open_interest": 444.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0001, "vega": 0.2244, "theta": -0.1221, "rho": 0.7086, "theo": 494.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 444.25, "last_trade_time": "2026-11-05T13:04:03", "percent_change": 0.0, "prev_day_close": 447.149993896484}, {"option": "SNDK270115P00400000", "bid": 3.3, "bid_size": 138.0, "ask": 6.2, "ask_size": 95.0, "iv": 1.094, "open_interest": 1928.0, "volume": 19.0, "delta": -0.0254, "gamma": 0.0001, "vega": 0.2248, "theta": -0.1788, "rho": -0.0481, "theo": 4.6048, "change": -6.05, "open": 7.8, "high": 7.8, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:40:06", "percent_change": -59.0244, "prev_day_close": 10.25}, {"option": "SNDK270115C00410000", "bid": 478.0, "bid_size": 31.0, "ask": 489.8, "ask_size": 5.0, "iv": 1.008, "open_interest": 326.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0001, "vega": 0.2411, "theta": -0.1348, "rho": 0.7229, "theo": 485.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.5, "last_trade_time": "2026-11-06T09:49:00", "percent_change": 0.0, "prev_day_close": 438.450012207031}, {"option": "SNDK270115P00410000", "bid": 3.3, "bid_size": 32.0, "ask": 6.2, "ask_size": 10.0, "iv": 1.0641, "open_interest": 190.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0002, "vega": 0.2415, "theta": -0.1904, "rho": -0.0525, "theo": 5.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T10:10:21", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "SNDK270115C00420000", "bid": 468.0, "bid_size": 26.0, "ask": 481.8, "ask_size": 21.0, "iv": 1.0227, "open_interest": 587.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0002, "vega": 0.259, "theta": -0.1479, "rho": 0.7369, "theo": 475.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 501.0, "last_trade_time": "2026-11-05T09:45:33", "percent_change": 0.0, "prev_day_close": 429.100006103516}, {"option": "SNDK270115P00420000", "bid": 3.3, "bid_size": 70.0, "ask": 6.2, "ask_size": 6.0, "iv": 1.0348, "open_interest": 129.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0002, "vega": 0.26, "theta": -0.2024, "rho": -0.0572, "theo": 5.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T15:39:19", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SNDK270115C00430000", "bid": 460.0, "bid_size": 7.0, "ask": 472.5, "ask_size": 6.0, "iv": 1.0447, "open_interest": 19.0, "volume": 1.0, "delta": 0.9673, "gamma": 0.0002, "vega": 0.2779, "theta": -0.1616, "rho": 0.7504, "theo": 466.5047, "change": 55.1, "open": 475.0, "high": 475.0, "low": 475.0, "tick": "up", "last_trade_price": 475.0, "last_trade_time": "2026-11-09T15:49:55", "percent_change": 13.1222, "prev_day_close": 419.900009155273}, {"option": "SNDK270115P00430000", "bid": 5.0, "bid_size": 131.0, "ask": 7.5, "ask_size": 149.0, "iv": 1.0634, "open_interest": 194.0, "volume": 1.0, "delta": -0.0328, "gamma": 0.0002, "vega": 0.2788, "theta": -0.2151, "rho": -0.062, "theo": 5.9898, "change": -6.85, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T15:29:05", "percent_change": -54.3651, "prev_day_close": 12.5999999046326}, {"option": "SNDK270115C00440000", "bid": 450.6, "bid_size": 7.0, "ask": 463.1, "ask_size": 6.0, "iv": 1.0342, "open_interest": 23.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0002, "vega": 0.2978, "theta": -0.1759, "rho": 0.7635, "theo": 457.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.0, "last_trade_time": "2026-11-05T10:59:24", "percent_change": 0.0, "prev_day_close": 411.0}, {"option": "SNDK270115P00440000", "bid": 5.0, "bid_size": 76.0, "ask": 7.5, "ask_size": 51.0, "iv": 1.0342, "open_interest": 658.0, "volume": 64.0, "delta": -0.0356, "gamma": 0.0002, "vega": 0.2984, "theta": -0.2283, "rho": -0.0674, "theo": 6.53, "change": -5.75, "open": 9.4, "high": 9.4, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T10:14:55", "percent_change": -40.3509, "prev_day_close": 14.25}, {"option": "SNDK270115C00450000", "bid": 441.2, "bid_size": 87.0, "ask": 453.8, "ask_size": 19.0, "iv": 1.0243, "open_interest": 107.0, "volume": 1.0, "delta": 0.9614, "gamma": 0.0002, "vega": 0.3184, "theta": -0.1907, "rho": 0.7763, "theo": 447.8006, "change": 40.45, "open": 442.55, "high": 442.55, "low": 442.55, "tick": "up", "last_trade_price": 442.55, "last_trade_time": "2026-11-09T10:35:48", "percent_change": 10.0597, "prev_day_close": 402.099990844727}, {"option": "SNDK270115P00450000", "bid": 6.4, "bid_size": 43.0, "ask": 8.1, "ask_size": 67.0, "iv": 1.0382, "open_interest": 308.0, "volume": 179.0, "delta": -0.0387, "gamma": 0.0002, "vega": 0.319, "theta": -0.242, "rho": -0.0733, "theo": 7.1137, "change": -8.9, "open": 14.25, "high": 14.25, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T15:29:05", "percent_change": -56.869, "prev_day_close": 15.6500000953674}, {"option": "SNDK270115C00460000", "bid": 431.9, "bid_size": 7.0, "ask": 444.5, "ask_size": 6.0, "iv": 1.0149, "open_interest": 14.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0002, "vega": 0.3398, "theta": -0.2061, "rho": 0.7886, "theo": 438.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 959.23, "last_trade_time": "2026-10-14T14:32:49", "percent_change": 0.0, "prev_day_close": 393.300003051758}, {"option": "SNDK270115P00460000", "bid": 6.6, "bid_size": 89.0, "ask": 8.9, "ask_size": 113.0, "iv": 1.0246, "open_interest": 75.0, "volume": 11.0, "delta": -0.042, "gamma": 0.0002, "vega": 0.3404, "theta": -0.2563, "rho": -0.0795, "theo": 7.7444, "change": -9.55, "open": 8.2, "high": 8.2, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:29:05", "percent_change": -56.3422, "prev_day_close": 16.9499998092651}, {"option": "SNDK270115C00470000", "bid": 422.7, "bid_size": 7.0, "ask": 435.3, "ask_size": 6.0, "iv": 1.0073, "open_interest": 11.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0002, "vega": 0.3625, "theta": -0.222, "rho": 0.8005, "theo": 429.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.0, "last_trade_time": "2026-11-05T10:59:26", "percent_change": 0.0, "prev_day_close": 384.599990844727}, {"option": "SNDK270115P00470000", "bid": 6.6, "bid_size": 56.0, "ask": 9.6, "ask_size": 69.0, "iv": 1.0062, "open_interest": 160.0, "volume": 145.0, "delta": -0.0455, "gamma": 0.0002, "vega": 0.364, "theta": -0.2712, "rho": -0.0862, "theo": 8.426, "change": -8.85, "open": 11.36, "high": 11.41, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T11:30:50", "percent_change": -49.0305, "prev_day_close": 18.0499992370605}, {"option": "SNDK270115C00480000", "bid": 413.5, "bid_size": 11.0, "ask": 424.5, "ask_size": 6.0, "iv": 0.9768, "open_interest": 64.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0003, "vega": 0.3865, "theta": -0.2385, "rho": 0.8117, "theo": 420.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 851.03, "last_trade_time": "2026-10-16T14:40:46", "percent_change": 0.0, "prev_day_close": 376.100006103516}, {"option": "SNDK270115P00480000", "bid": 9.0, "bid_size": 1.0, "ask": 11.4, "ask_size": 106.0, "iv": 1.0329, "open_interest": 661.0, "volume": 6.0, "delta": -0.0492, "gamma": 0.0003, "vega": 0.3878, "theta": -0.2867, "rho": -0.0928, "theo": 9.1644, "change": -8.85, "open": 16.55, "high": 16.55, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T10:28:54", "percent_change": -46.4567, "prev_day_close": 19.0500001907349}, {"option": "SNDK270115C00490000", "bid": 404.4, "bid_size": 7.0, "ask": 417.1, "ask_size": 6.0, "iv": 0.9924, "open_interest": 30.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0003, "vega": 0.4114, "theta": -0.2556, "rho": 0.8224, "theo": 410.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.0, "last_trade_time": "2026-11-05T11:43:41", "percent_change": 0.0, "prev_day_close": 367.850006103516}, {"option": "SNDK270115P00490000", "bid": 5.9, "bid_size": 144.0, "ask": 11.4, "ask_size": 38.0, "iv": 0.9651, "open_interest": 127.0, "volume": 11.0, "delta": -0.0532, "gamma": 0.0003, "vega": 0.4123, "theta": -0.3027, "rho": -0.1005, "theo": 9.9604, "change": -10.55, "open": 11.0, "high": 11.0, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T14:49:44", "percent_change": -50.8434, "prev_day_close": 20.75}, {"option": "SNDK270115C00500000", "bid": 394.1, "bid_size": 64.0, "ask": 408.0, "ask_size": 54.0, "iv": 0.9696, "open_interest": 759.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0003, "vega": 0.437, "theta": -0.2732, "rho": 0.8326, "theo": 401.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 364.57, "last_trade_time": "2026-11-06T10:33:08", "percent_change": 0.0, "prev_day_close": 359.550003051758}, {"option": "SNDK270115P00500000", "bid": 7.8, "bid_size": 140.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.9615, "open_interest": 1032.0, "volume": 196.0, "delta": -0.0574, "gamma": 0.0003, "vega": 0.4378, "theta": -0.3192, "rho": -0.1085, "theo": 10.8175, "change": -11.0, "open": 19.95, "high": 19.95, "low": 10.3, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:39:04", "percent_change": -50.4587, "prev_day_close": 21.8000001907349}, {"option": "SNDK270115C00510000", "bid": 386.5, "bid_size": 27.0, "ask": 398.4, "ask_size": 14.0, "iv": 0.972, "open_interest": 89.0, "volume": 1.0, "delta": 0.9383, "gamma": 0.0003, "vega": 0.4633, "theta": -0.2913, "rho": 0.8423, "theo": 392.9367, "change": 51.09, "open": 401.59, "high": 401.59, "low": 401.59, "tick": "down", "last_trade_price": 401.59, "last_trade_time": "2026-11-09T15:35:13", "percent_change": 14.5763, "prev_day_close": 350.5}, {"option": "SNDK270115P00510000", "bid": 7.8, "bid_size": 155.0, "ask": 13.5, "ask_size": 124.0, "iv": 0.9585, "open_interest": 70.0, "volume": 70.0, "delta": -0.0619, "gamma": 0.0003, "vega": 0.4643, "theta": -0.3364, "rho": -0.1172, "theo": 11.7399, "change": -7.8, "open": 18.8, "high": 19.3, "low": 15.9, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-09T09:49:11", "percent_change": -32.636, "prev_day_close": 23.8999996185303}, {"option": "SNDK270115C00520000", "bid": 377.5, "bid_size": 28.0, "ask": 389.6, "ask_size": 15.0, "iv": 0.9659, "open_interest": 176.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0004, "vega": 0.4909, "theta": -0.31, "rho": 0.8514, "theo": 384.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.38, "last_trade_time": "2026-11-05T13:12:49", "percent_change": 0.0, "prev_day_close": 342.400009155273}, {"option": "SNDK270115P00520000", "bid": 11.0, "bid_size": 138.0, "ask": 13.7, "ask_size": 35.0, "iv": 0.9676, "open_interest": 99.0, "volume": 4.0, "delta": -0.0667, "gamma": 0.0004, "vega": 0.4934, "theta": -0.354, "rho": -0.1264, "theo": 12.732, "change": -12.63, "open": 13.2, "high": 13.5, "low": 12.87, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-11-09T12:20:34", "percent_change": -49.5294, "prev_day_close": 25.5}, {"option": "SNDK270115C00530000", "bid": 368.6, "bid_size": 14.0, "ask": 379.3, "ask_size": 9.0, "iv": 0.9446, "open_interest": 73.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0004, "vega": 0.5197, "theta": -0.3291, "rho": 0.8597, "theo": 375.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 768.1, "last_trade_time": "2026-10-27T10:15:57", "percent_change": 0.0, "prev_day_close": 334.25}, {"option": "SNDK270115P00530000", "bid": 13.2, "bid_size": 8.0, "ask": 16.0, "ask_size": 100.0, "iv": 0.9838, "open_interest": 470.0, "volume": 1.0, "delta": -0.0718, "gamma": 0.0004, "vega": 0.5214, "theta": -0.3721, "rho": -0.1353, "theo": 13.8009, "change": -11.98, "open": 15.22, "high": 15.22, "low": 15.22, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-11-09T11:22:51", "percent_change": -44.0441, "prev_day_close": 27.1999998092651}, {"option": "SNDK270115C00540000", "bid": 359.9, "bid_size": 7.0, "ask": 372.4, "ask_size": 6.0, "iv": 0.9576, "open_interest": 36.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0004, "vega": 0.5492, "theta": -0.3487, "rho": 0.8673, "theo": 366.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 756.59, "last_trade_time": "2026-08-11T14:22:21", "percent_change": 0.0, "prev_day_close": 326.150009155273}, {"option": "SNDK270115P00540000", "bid": 13.6, "bid_size": 117.0, "ask": 18.4, "ask_size": 123.0, "iv": 0.981, "open_interest": 199.0, "volume": 64.0, "delta": -0.0772, "gamma": 0.0004, "vega": 0.5504, "theta": -0.3907, "rho": -0.1457, "theo": 14.9458, "change": -13.9, "open": 18.55, "high": 18.74, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T14:47:25", "percent_change": -48.0969, "prev_day_close": 28.8999996185303}, {"option": "SNDK270115C00550000", "bid": 350.0, "bid_size": 61.0, "ask": 362.7, "ask_size": 18.0, "iv": 0.9318, "open_interest": 680.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0004, "vega": 0.5792, "theta": -0.3687, "rho": 0.8745, "theo": 357.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.5, "last_trade_time": "2026-11-05T13:45:27", "percent_change": 0.0, "prev_day_close": 317.699996948242}, {"option": "SNDK270115P00550000", "bid": 14.6, "bid_size": 158.0, "ask": 18.4, "ask_size": 124.0, "iv": 0.9614, "open_interest": 559.0, "volume": 51.0, "delta": -0.0828, "gamma": 0.0004, "vega": 0.5804, "theta": -0.4097, "rho": -0.1564, "theo": 16.1707, "change": -14.75, "open": 22.0, "high": 22.0, "low": 15.9, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T15:33:39", "percent_change": -47.9675, "prev_day_close": 30.75}, {"option": "SNDK270115C00560000", "bid": 342.6, "bid_size": 30.0, "ask": 354.0, "ask_size": 15.0, "iv": 0.9365, "open_interest": 155.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0004, "vega": 0.6097, "theta": -0.3891, "rho": 0.8811, "theo": 349.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1091.2, "last_trade_time": "2026-08-14T14:52:35", "percent_change": 0.0, "prev_day_close": 309.850006103516}, {"option": "SNDK270115P00560000", "bid": 16.6, "bid_size": 46.0, "ask": 20.1, "ask_size": 66.0, "iv": 0.9639, "open_interest": 792.0, "volume": 2.0, "delta": -0.0888, "gamma": 0.0004, "vega": 0.6114, "theta": -0.4291, "rho": -0.1676, "theo": 17.4794, "change": -15.11, "open": 25.3, "high": 25.3, "low": 18.04, "tick": "down", "last_trade_price": 18.04, "last_trade_time": "2026-11-09T13:12:00", "percent_change": -45.5807, "prev_day_close": 33.1500005722046}, {"option": "SNDK270115C00570000", "bid": 333.1, "bid_size": 42.0, "ask": 346.5, "ask_size": 25.0, "iv": 0.9318, "open_interest": 215.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0005, "vega": 0.6412, "theta": -0.4098, "rho": 0.8868, "theo": 340.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 314.75, "last_trade_time": "2026-11-05T14:20:12", "percent_change": 0.0, "prev_day_close": 302.149993896484}, {"option": "SNDK270115P00570000", "bid": 17.1, "bid_size": 184.0, "ask": 20.1, "ask_size": 78.0, "iv": 0.9396, "open_interest": 95.0, "volume": 93.0, "delta": -0.095, "gamma": 0.0005, "vega": 0.6447, "theta": -0.4488, "rho": -0.1789, "theo": 18.8776, "change": -13.45, "open": 26.9, "high": 26.9, "low": 21.4, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-09T10:15:57", "percent_change": -38.594, "prev_day_close": 34.8500003814697}, {"option": "SNDK270115C00580000", "bid": 324.7, "bid_size": 25.0, "ask": 338.0, "ask_size": 25.0, "iv": 0.9266, "open_interest": 149.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0005, "vega": 0.6737, "theta": -0.4308, "rho": 0.8918, "theo": 332.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.2, "last_trade_time": "2026-11-05T11:15:11", "percent_change": 0.0, "prev_day_close": 294.400009155273}, {"option": "SNDK270115P00580000", "bid": 17.4, "bid_size": 157.0, "ask": 24.6, "ask_size": 148.0, "iv": 0.9478, "open_interest": 185.0, "volume": 178.0, "delta": -0.1016, "gamma": 0.0005, "vega": 0.676, "theta": -0.4688, "rho": -0.1912, "theo": 20.3709, "change": -16.32, "open": 23.0, "high": 23.4, "low": 20.78, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-11-09T11:54:44", "percent_change": -43.9892, "prev_day_close": 37.1000003814697}, {"option": "SNDK270115C00590000", "bid": 316.4, "bid_size": 32.0, "ask": 329.5, "ask_size": 25.0, "iv": 0.9209, "open_interest": 154.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0005, "vega": 0.7066, "theta": -0.452, "rho": 0.896, "theo": 323.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.93, "last_trade_time": "2026-11-05T10:00:10", "percent_change": 0.0, "prev_day_close": 286.800003051758}, {"option": "SNDK270115P00590000", "bid": 19.7, "bid_size": 137.0, "ask": 25.2, "ask_size": 143.0, "iv": 0.9402, "open_interest": 183.0, "volume": 97.0, "delta": -0.1084, "gamma": 0.0005, "vega": 0.708, "theta": -0.4891, "rho": -0.2049, "theo": 21.9575, "change": -14.6, "open": 24.6, "high": 25.0, "low": 24.6, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-11-09T10:42:19", "percent_change": -37.1501, "prev_day_close": 39.3000011444092}, {"option": "SNDK270115C00600000", "bid": 311.2, "bid_size": 39.0, "ask": 320.5, "ask_size": 25.0, "iv": 0.932, "open_interest": 485.0, "volume": 1.0, "delta": 0.8849, "gamma": 0.0006, "vega": 0.7394, "theta": -0.4734, "rho": 0.8997, "theo": 315.576, "change": 50.2, "open": 329.25, "high": 329.25, "low": 329.25, "tick": "up", "last_trade_price": 329.25, "last_trade_time": "2026-11-09T12:02:57", "percent_change": 17.9896, "prev_day_close": 279.049987792969}, {"option": "SNDK270115P00600000", "bid": 21.8, "bid_size": 163.0, "ask": 25.7, "ask_size": 141.0, "iv": 0.9297, "open_interest": 1133.0, "volume": 152.0, "delta": -0.1156, "gamma": 0.0006, "vega": 0.741, "theta": -0.5095, "rho": -0.218, "theo": 23.6412, "change": -17.71, "open": 37.13, "high": 38.76, "low": 22.6, "tick": "no_change", "last_trade_price": 23.89, "last_trade_time": "2026-11-09T15:51:23", "percent_change": -42.5721, "prev_day_close": 41.6000003814697}, {"option": "SNDK270115C00610000", "bid": 299.9, "bid_size": 24.0, "ask": 313.2, "ask_size": 18.0, "iv": 0.9118, "open_interest": 122.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0006, "vega": 0.7724, "theta": -0.4949, "rho": 0.9028, "theo": 307.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.81, "last_trade_time": "2026-11-05T10:05:08", "percent_change": 0.0, "prev_day_close": 271.899993896484}, {"option": "SNDK270115P00610000", "bid": 23.0, "bid_size": 118.0, "ask": 27.8, "ask_size": 133.0, "iv": 0.9231, "open_interest": 112.0, "volume": 31.0, "delta": -0.1231, "gamma": 0.0006, "vega": 0.7748, "theta": -0.53, "rho": -0.2319, "theo": 25.4251, "change": -15.11, "open": 32.5, "high": 32.5, "low": 28.46, "tick": "up", "last_trade_price": 28.74, "last_trade_time": "2026-11-09T10:56:08", "percent_change": -34.4584, "prev_day_close": 43.8500003814697}, {"option": "SNDK270115C00620000", "bid": 291.8, "bid_size": 67.0, "ask": 305.1, "ask_size": 40.0, "iv": 0.9068, "open_interest": 103.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0006, "vega": 0.8061, "theta": -0.5164, "rho": 0.9051, "theo": 299.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.88, "last_trade_time": "2026-11-05T12:17:28", "percent_change": 0.0, "prev_day_close": 264.349990844727}, {"option": "SNDK270115P00620000", "bid": 25.4, "bid_size": 182.0, "ask": 29.3, "ask_size": 159.0, "iv": 0.9193, "open_interest": 970.0, "volume": 84.0, "delta": -0.1308, "gamma": 0.0006, "vega": 0.8098, "theta": -0.5506, "rho": -0.2463, "theo": 27.3157, "change": -18.92, "open": 39.27, "high": 39.27, "low": 27.58, "tick": "down", "last_trade_price": 27.58, "last_trade_time": "2026-11-09T13:37:16", "percent_change": -40.6882, "prev_day_close": 46.5}, {"option": "SNDK270115C00630000", "bid": 283.8, "bid_size": 25.0, "ask": 297.3, "ask_size": 16.0, "iv": 0.9032, "open_interest": 119.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0006, "vega": 0.8402, "theta": -0.5379, "rho": 0.9064, "theo": 291.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 624.0, "last_trade_time": "2026-08-03T09:34:33", "percent_change": 0.0, "prev_day_close": 256.699996948242}, {"option": "SNDK270115P00630000", "bid": 28.3, "bid_size": 10.0, "ask": 34.3, "ask_size": 160.0, "iv": 0.9379, "open_interest": 661.0, "volume": 23.0, "delta": -0.1389, "gamma": 0.0006, "vega": 0.8429, "theta": -0.5711, "rho": -0.2612, "theo": 29.3155, "change": -19.36, "open": 36.72, "high": 36.72, "low": 28.7, "tick": "down", "last_trade_price": 28.99, "last_trade_time": "2026-11-09T12:32:10", "percent_change": -40.0414, "prev_day_close": 48.3500003814697}, {"option": "SNDK270115C00640000", "bid": 276.0, "bid_size": 57.0, "ask": 289.5, "ask_size": 27.0, "iv": 0.8996, "open_interest": 52.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0007, "vega": 0.8742, "theta": -0.5593, "rho": 0.9071, "theo": 283.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.67, "last_trade_time": "2026-11-05T09:51:54", "percent_change": 0.0, "prev_day_close": 250.75}, {"option": "SNDK270115P00640000", "bid": 30.4, "bid_size": 23.0, "ask": 35.1, "ask_size": 133.0, "iv": 0.9247, "open_interest": 131.0, "volume": 8.0, "delta": -0.1473, "gamma": 0.0007, "vega": 0.8761, "theta": -0.5916, "rho": -0.2782, "theo": 31.4219, "change": -18.95, "open": 31.59, "high": 32.25, "low": 31.59, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-11-09T14:33:31", "percent_change": -37.0479, "prev_day_close": 51.1499996185303}, {"option": "SNDK270115C00650000", "bid": 268.1, "bid_size": 100.0, "ask": 280.2, "ask_size": 20.0, "iv": 0.8859, "open_interest": 167.0, "volume": 2.0, "delta": 0.8448, "gamma": 0.0007, "vega": 0.9078, "theta": -0.5806, "rho": 0.9074, "theo": 275.9654, "change": 43.14, "open": 280.6, "high": 285.94, "low": 280.6, "tick": "up", "last_trade_price": 285.94, "last_trade_time": "2026-11-09T12:31:24", "percent_change": 17.7677, "prev_day_close": 242.800003051758}, {"option": "SNDK270115P00650000", "bid": 32.8, "bid_size": 31.0, "ask": 35.3, "ask_size": 142.0, "iv": 0.9106, "open_interest": 877.0, "volume": 18.0, "delta": -0.1559, "gamma": 0.0007, "vega": 0.9098, "theta": -0.6119, "rho": -0.2938, "theo": 33.6393, "change": -20.22, "open": 48.45, "high": 48.45, "low": 32.8, "tick": "up", "last_trade_price": 33.88, "last_trade_time": "2026-11-09T14:51:56", "percent_change": -37.3752, "prev_day_close": 54.0999984741211}, {"option": "SNDK270115C00660000", "bid": 260.4, "bid_size": 33.0, "ask": 274.1, "ask_size": 16.0, "iv": 0.8901, "open_interest": 145.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0007, "vega": 0.941, "theta": -0.6016, "rho": 0.907, "theo": 268.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.36, "last_trade_time": "2026-11-06T15:45:14", "percent_change": 0.0, "prev_day_close": 233.400001525879}, {"option": "SNDK270115P00660000", "bid": 35.0, "bid_size": 7.0, "ask": 38.2, "ask_size": 145.0, "iv": 0.9088, "open_interest": 699.0, "volume": 60.0, "delta": -0.1648, "gamma": 0.0007, "vega": 0.9438, "theta": -0.6321, "rho": -0.3103, "theo": 35.969, "change": -20.04, "open": 36.0, "high": 37.0, "low": 35.8, "tick": "up", "last_trade_price": 36.96, "last_trade_time": "2026-11-09T13:24:15", "percent_change": -35.1579, "prev_day_close": 57.0}, {"option": "SNDK270115C00670000", "bid": 257.1, "bid_size": 26.0, "ask": 266.1, "ask_size": 23.0, "iv": 0.9055, "open_interest": 905.0, "volume": 5.0, "delta": 0.8268, "gamma": 0.0008, "vega": 0.9744, "theta": -0.6224, "rho": 0.9057, "theo": 260.8951, "change": 31.76, "open": 261.4, "high": 261.41, "low": 261.4, "tick": "no_change", "last_trade_price": 261.41, "last_trade_time": "2026-11-09T11:28:35", "percent_change": 13.8297, "prev_day_close": 229.650001525879}, {"option": "SNDK270115P00670000", "bid": 36.1, "bid_size": 113.0, "ask": 42.5, "ask_size": 117.0, "iv": 0.9068, "open_interest": 146.0, "volume": 34.0, "delta": -0.174, "gamma": 0.0008, "vega": 0.9786, "theta": -0.6519, "rho": -0.3272, "theo": 38.4175, "change": -17.05, "open": 44.0, "high": 44.0, "low": 43.6, "tick": "no_change", "last_trade_price": 43.6, "last_trade_time": "2026-11-09T09:54:00", "percent_change": -28.1121, "prev_day_close": 60.6499996185303}, {"option": "SNDK270115C00680000", "bid": 249.4, "bid_size": 35.0, "ask": 258.3, "ask_size": 40.0, "iv": 0.8977, "open_interest": 1023.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0008, "vega": 1.0078, "theta": -0.6429, "rho": 0.9036, "theo": 253.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.2, "last_trade_time": "2026-11-06T10:13:54", "percent_change": 0.0, "prev_day_close": 222.450004577637}, {"option": "SNDK270115P00680000", "bid": 39.8, "bid_size": 9.0, "ask": 42.5, "ask_size": 48.0, "iv": 0.8962, "open_interest": 362.0, "volume": 7.0, "delta": -0.1835, "gamma": 0.0008, "vega": 1.0108, "theta": -0.6715, "rho": -0.3444, "theo": 40.9855, "change": -22.2, "open": 45.1, "high": 45.1, "low": 41.08, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-11-09T13:31:38", "percent_change": -34.6334, "prev_day_close": 64.1000022888184}, {"option": "SNDK270115C00690000", "bid": 242.1, "bid_size": 21.0, "ask": 250.5, "ask_size": 6.0, "iv": 0.891, "open_interest": 481.0, "volume": 2.0, "delta": 0.8078, "gamma": 0.0008, "vega": 1.0406, "theta": -0.6629, "rho": 0.9008, "theo": 246.2931, "change": 27.67, "open": 255.69, "high": 255.69, "low": 243.42, "tick": "down", "last_trade_price": 243.42, "last_trade_time": "2026-11-09T14:22:51", "percent_change": 12.825, "prev_day_close": 215.75}, {"option": "SNDK270115P00690000", "bid": 41.0, "bid_size": 157.0, "ask": 49.8, "ask_size": 115.0, "iv": 0.9071, "open_interest": 148.0, "volume": 160.0, "delta": -0.1932, "gamma": 0.0008, "vega": 1.0428, "theta": -0.6906, "rho": -0.3646, "theo": 43.6692, "change": -24.53, "open": 55.34, "high": 55.93, "low": 43.22, "tick": "down", "last_trade_price": 43.22, "last_trade_time": "2026-11-09T13:44:14", "percent_change": -36.2066, "prev_day_close": 67.75}, {"option": "SNDK270115C00700000", "bid": 234.9, "bid_size": 57.0, "ask": 243.1, "ask_size": 9.0, "iv": 0.8858, "open_interest": 1256.0, "volume": 1.0, "delta": 0.7979, "gamma": 0.0008, "vega": 1.0725, "theta": -0.6825, "rho": 0.8977, "theo": 239.1717, "change": 26.33, "open": 236.18, "high": 236.18, "low": 236.18, "tick": "up", "last_trade_price": 236.18, "last_trade_time": "2026-11-09T14:22:51", "percent_change": 12.5471, "prev_day_close": 209.849998474121}, {"option": "SNDK270115P00700000", "bid": 45.2, "bid_size": 26.0, "ask": 50.5, "ask_size": 275.0, "iv": 0.9003, "open_interest": 3175.0, "volume": 420.0, "delta": -0.2032, "gamma": 0.0008, "vega": 1.0748, "theta": -0.7093, "rho": -0.3821, "theo": 46.473, "change": -25.92, "open": 65.1, "high": 65.1, "low": 43.8, "tick": "up", "last_trade_price": 45.58, "last_trade_time": "2026-11-09T15:48:34", "percent_change": -36.2517, "prev_day_close": 71.5}, {"option": "SNDK270115C00710000", "bid": 227.8, "bid_size": 44.0, "ask": 236.0, "ask_size": 9.0, "iv": 0.8816, "open_interest": 2759.0, "volume": 1.0, "delta": 0.7877, "gamma": 0.0009, "vega": 1.1036, "theta": -0.7015, "rho": 0.894, "theo": 232.1699, "change": 11.85, "open": 215.5, "high": 215.5, "low": 215.5, "tick": "up", "last_trade_price": 215.5, "last_trade_time": "2026-11-09T09:36:58", "percent_change": 5.81881, "prev_day_close": 203.649993896484}, {"option": "SNDK270115P00710000", "bid": 48.0, "bid_size": 8.0, "ask": 54.8, "ask_size": 161.0, "iv": 0.9021, "open_interest": 368.0, "volume": 75.0, "delta": -0.2134, "gamma": 0.0009, "vega": 1.1068, "theta": -0.7275, "rho": -0.4008, "theo": 49.3968, "change": -27.9, "open": 55.0, "high": 56.85, "low": 47.7, "tick": "down", "last_trade_price": 48.1, "last_trade_time": "2026-11-09T15:41:29", "percent_change": -36.7105, "prev_day_close": 76.0}, {"option": "SNDK270115C00720000", "bid": 217.0, "bid_size": 99.0, "ask": 229.7, "ask_size": 27.0, "iv": 0.8635, "open_interest": 250.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0009, "vega": 1.1343, "theta": -0.72, "rho": 0.8896, "theo": 225.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.25, "last_trade_time": "2026-11-06T11:31:22", "percent_change": 0.0, "prev_day_close": 197.150001525879}, {"option": "SNDK270115P00720000", "bid": 50.7, "bid_size": 73.0, "ask": 57.0, "ask_size": 160.0, "iv": 0.893, "open_interest": 595.0, "volume": 100.0, "delta": -0.2239, "gamma": 0.0009, "vega": 1.1388, "theta": -0.7451, "rho": -0.42, "theo": 52.4467, "change": -27.58, "open": 69.5, "high": 69.9, "low": 50.0, "tick": "down", "last_trade_price": 52.22, "last_trade_time": "2026-11-09T14:59:26", "percent_change": -34.5614, "prev_day_close": 79.7999992370606}, {"option": "SNDK270115C00730000", "bid": 214.2, "bid_size": 35.0, "ask": 222.4, "ask_size": 7.0, "iv": 0.8754, "open_interest": 316.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0009, "vega": 1.1646, "theta": -0.7379, "rho": 0.8842, "theo": 218.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.4, "last_trade_time": "2026-11-05T13:47:02", "percent_change": 0.0, "prev_day_close": 191.150001525879}, {"option": "SNDK270115P00730000", "bid": 52.7, "bid_size": 145.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.8708, "open_interest": 355.0, "volume": 4.0, "delta": -0.2346, "gamma": 0.0009, "vega": 1.1679, "theta": -0.7621, "rho": -0.4391, "theo": 55.6236, "change": -27.35, "open": 55.43, "high": 55.45, "low": 55.43, "tick": "up", "last_trade_price": 55.45, "last_trade_time": "2026-11-09T12:00:23", "percent_change": -33.0314, "prev_day_close": 82.7999992370606}, {"option": "SNDK270115C00740000", "bid": 207.7, "bid_size": 37.0, "ask": 215.8, "ask_size": 7.0, "iv": 0.873, "open_interest": 58.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0009, "vega": 1.1939, "theta": -0.7551, "rho": 0.8783, "theo": 211.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 744.84, "last_trade_time": "2026-10-12T10:39:33", "percent_change": 0.0, "prev_day_close": 185.200004577637}, {"option": "SNDK270115P00740000", "bid": 56.2, "bid_size": 248.0, "ask": 62.7, "ask_size": 148.0, "iv": 0.8778, "open_interest": 388.0, "volume": 115.0, "delta": -0.2454, "gamma": 0.001, "vega": 1.1963, "theta": -0.7784, "rho": -0.4614, "theo": 58.9214, "change": -29.71, "open": 64.62, "high": 66.1, "low": 57.69, "tick": "down", "last_trade_price": 57.69, "last_trade_time": "2026-11-09T15:48:34", "percent_change": -33.9931, "prev_day_close": 87.3999977111816}, {"option": "SNDK270115C00750000", "bid": 197.2, "bid_size": 161.0, "ask": 209.1, "ask_size": 12.0, "iv": 0.8527, "open_interest": 887.0, "volume": 0.0, "delta": 0.745, "gamma": 0.001, "vega": 1.222, "theta": -0.7716, "rho": 0.8721, "theo": 205.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.06, "last_trade_time": "2026-11-06T10:31:12", "percent_change": 0.0, "prev_day_close": 179.300003051758}, {"option": "SNDK270115P00750000", "bid": 60.8, "bid_size": 45.0, "ask": 65.0, "ask_size": 135.0, "iv": 0.8757, "open_interest": 1046.0, "volume": 66.0, "delta": -0.2565, "gamma": 0.001, "vega": 1.2247, "theta": -0.7941, "rho": -0.4802, "theo": 62.3443, "change": -28.4, "open": 84.07, "high": 87.7, "low": 58.9, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-11-09T15:52:22", "percent_change": -31.4856, "prev_day_close": 90.2000007629394}, {"option": "SNDK270115C00760000", "bid": 194.6, "bid_size": 47.0, "ask": 202.6, "ask_size": 13.0, "iv": 0.8648, "open_interest": 228.0, "volume": 3.0, "delta": 0.7338, "gamma": 0.001, "vega": 1.249, "theta": -0.7874, "rho": 0.8655, "theo": 199.01, "change": 30.6, "open": 200.0, "high": 202.5, "low": 200.0, "tick": "up", "last_trade_price": 202.5, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 17.801, "prev_day_close": 171.900001525879}, {"option": "SNDK270115P00760000", "bid": 62.9, "bid_size": 154.0, "ask": 72.5, "ask_size": 171.0, "iv": 0.8817, "open_interest": 476.0, "volume": 37.0, "delta": -0.2678, "gamma": 0.001, "vega": 1.2517, "theta": -0.8091, "rho": -0.5011, "theo": 65.8919, "change": -33.2, "open": 73.8, "high": 73.8, "low": 62.5, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-11-09T15:29:51", "percent_change": -34.6917, "prev_day_close": 95.7000007629394}, {"option": "SNDK270115C00770000", "bid": 184.2, "bid_size": 62.0, "ask": 196.3, "ask_size": 8.0, "iv": 0.8454, "open_interest": 1631.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.001, "vega": 1.275, "theta": -0.8024, "rho": 0.8583, "theo": 192.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.0, "last_trade_time": "2026-10-30T15:58:35", "percent_change": 0.0, "prev_day_close": 167.949996948242}, {"option": "SNDK270115P00770000", "bid": 66.9, "bid_size": 68.0, "ask": 75.5, "ask_size": 174.0, "iv": 0.8778, "open_interest": 474.0, "volume": 7.0, "delta": -0.2792, "gamma": 0.001, "vega": 1.2794, "theta": -0.8232, "rho": -0.5218, "theo": 69.5673, "change": -34.55, "open": 73.38, "high": 73.38, "low": 65.6, "tick": "no_change", "last_trade_price": 65.6, "last_trade_time": "2026-11-09T15:31:24", "percent_change": -34.4983, "prev_day_close": 100.150001525879}, {"option": "SNDK270115C00780000", "bid": 178.1, "bid_size": 81.0, "ask": 190.5, "ask_size": 9.0, "iv": 0.8442, "open_interest": 1251.0, "volume": 0.0, "delta": 0.711, "gamma": 0.001, "vega": 1.3001, "theta": -0.8166, "rho": 0.8502, "theo": 186.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 802.9, "last_trade_time": "2026-09-14T10:45:46", "percent_change": 0.0, "prev_day_close": 162.550003051758}, {"option": "SNDK270115P00780000", "bid": 68.9, "bid_size": 177.0, "ask": 79.0, "ask_size": 176.0, "iv": 0.8665, "open_interest": 737.0, "volume": 31.0, "delta": -0.2908, "gamma": 0.001, "vega": 1.3032, "theta": -0.8365, "rho": -0.5423, "theo": 73.3781, "change": -29.82, "open": 78.0, "high": 82.2, "low": 70.5, "tick": "up", "last_trade_price": 73.33, "last_trade_time": "2026-11-09T13:07:13", "percent_change": -28.9094, "prev_day_close": 103.150001525879}, {"option": "SNDK270115C00790000", "bid": 172.1, "bid_size": 52.0, "ask": 184.4, "ask_size": 8.0, "iv": 0.8413, "open_interest": 142.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0011, "vega": 1.3241, "theta": -0.8299, "rho": 0.8416, "theo": 180.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 539.3, "last_trade_time": "2026-08-10T11:35:36", "percent_change": 0.0, "prev_day_close": 157.149993896484}, {"option": "SNDK270115P00790000", "bid": 72.9, "bid_size": 149.0, "ask": 83.9, "ask_size": 140.0, "iv": 0.8674, "open_interest": 759.0, "volume": 6.0, "delta": -0.3025, "gamma": 0.0011, "vega": 1.3266, "theta": -0.849, "rho": -0.5656, "theo": 77.3116, "change": -32.53, "open": 77.4, "high": 77.4, "low": 75.22, "tick": "down", "last_trade_price": 75.22, "last_trade_time": "2026-11-09T12:26:46", "percent_change": -30.1903, "prev_day_close": 107.75}, {"option": "SNDK270115C00800000", "bid": 166.4, "bid_size": 138.0, "ask": 179.4, "ask_size": 116.0, "iv": 0.8426, "open_interest": 1541.0, "volume": 4.0, "delta": 0.6876, "gamma": 0.0011, "vega": 1.3467, "theta": -0.8424, "rho": 0.8327, "theo": 174.742, "change": 33.45, "open": 162.6, "high": 185.4, "low": 155.0, "tick": "up", "last_trade_price": 185.4, "last_trade_time": "2026-11-09T12:06:20", "percent_change": 22.0138, "prev_day_close": 151.949996948242}, {"option": "SNDK270115P00800000", "bid": 78.4, "bid_size": 73.0, "ask": 84.0, "ask_size": 170.0, "iv": 0.8551, "open_interest": 4137.0, "volume": 317.0, "delta": -0.3144, "gamma": 0.0011, "vega": 1.3493, "theta": -0.8607, "rho": -0.5842, "theo": 81.3714, "change": -30.8, "open": 100.0, "high": 100.0, "low": 76.2, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-11-09T15:53:46", "percent_change": -27.5986, "prev_day_close": 111.599998474121}, {"option": "SNDK270115C00810000", "bid": 160.6, "bid_size": 161.0, "ask": 173.5, "ask_size": 100.0, "iv": 0.8393, "open_interest": 564.0, "volume": 1.0, "delta": 0.6757, "gamma": 0.0011, "vega": 1.3679, "theta": -0.8539, "rho": 0.8236, "theo": 168.9942, "change": 25.35, "open": 172.4, "high": 172.4, "low": 172.4, "tick": "up", "last_trade_price": 172.4, "last_trade_time": "2026-11-09T15:21:35", "percent_change": 17.239, "prev_day_close": 147.050003051758}, {"option": "SNDK270115P00810000", "bid": 82.2, "bid_size": 111.0, "ask": 92.1, "ask_size": 123.0, "iv": 0.8651, "open_interest": 188.0, "volume": 26.0, "delta": -0.3264, "gamma": 0.0011, "vega": 1.3702, "theta": -0.8714, "rho": -0.6062, "theo": 85.56, "change": -32.3, "open": 85.1, "high": 85.4, "low": 84.7, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-11-09T14:50:54", "percent_change": -27.6068, "prev_day_close": 117.0}, {"option": "SNDK270115C00820000", "bid": 155.8, "bid_size": 197.0, "ask": 167.8, "ask_size": 103.0, "iv": 0.8394, "open_interest": 185.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0011, "vega": 1.3878, "theta": -0.8646, "rho": 0.8141, "theo": 163.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.14, "last_trade_time": "2026-11-06T15:57:21", "percent_change": 0.0, "prev_day_close": 141.900001525879}, {"option": "SNDK270115P00820000", "bid": 85.8, "bid_size": 167.0, "ask": 93.7, "ask_size": 161.0, "iv": 0.8499, "open_interest": 229.0, "volume": 41.0, "delta": -0.3386, "gamma": 0.0011, "vega": 1.3901, "theta": -0.8813, "rho": -0.6305, "theo": 89.8775, "change": -38.0, "open": 96.0, "high": 96.0, "low": 85.4, "tick": "down", "last_trade_price": 85.4, "last_trade_time": "2026-11-09T14:52:28", "percent_change": -30.7942, "prev_day_close": 123.400001525879}, {"option": "SNDK270115C00830000", "bid": 149.7, "bid_size": 103.0, "ask": 162.3, "ask_size": 93.0, "iv": 0.8347, "open_interest": 98.0, "volume": 11.0, "delta": 0.6516, "gamma": 0.0011, "vega": 1.4064, "theta": -0.8743, "rho": 0.8039, "theo": 157.8781, "change": 25.95, "open": 141.75, "high": 162.5, "low": 136.75, "tick": "up", "last_trade_price": 162.5, "last_trade_time": "2026-11-09T11:23:11", "percent_change": 19.004, "prev_day_close": 136.549995422363}, {"option": "SNDK270115P00830000", "bid": 90.2, "bid_size": 211.0, "ask": 100.2, "ask_size": 322.0, "iv": 0.8542, "open_interest": 139.0, "volume": 13.0, "delta": -0.3508, "gamma": 0.0012, "vega": 1.409, "theta": -0.8902, "rho": -0.6481, "theo": 94.3304, "change": -38.45, "open": 115.75, "high": 117.22, "low": 90.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-11-09T15:29:28", "percent_change": -29.9338, "prev_day_close": 128.450004577637}, {"option": "SNDK270115C00840000", "bid": 144.5, "bid_size": 143.0, "ask": 157.5, "ask_size": 99.0, "iv": 0.8348, "open_interest": 777.0, "volume": 3.0, "delta": 0.6394, "gamma": 0.0012, "vega": 1.4237, "theta": -0.8832, "rho": 0.7931, "theo": 152.5127, "change": 12.0, "open": 133.0, "high": 155.3, "low": 133.0, "tick": "down", "last_trade_price": 145.1, "last_trade_time": "2026-11-09T10:06:36", "percent_change": 9.01578, "prev_day_close": 133.099998474121}, {"option": "SNDK270115P00840000", "bid": 96.5, "bid_size": 7.0, "ask": 104.8, "ask_size": 164.0, "iv": 0.8576, "open_interest": 346.0, "volume": 31.0, "delta": -0.3631, "gamma": 0.0012, "vega": 1.4258, "theta": -0.8982, "rho": -0.6725, "theo": 98.9111, "change": -38.7, "open": 125.0, "high": 125.0, "low": 94.1, "tick": "no_change", "last_trade_price": 94.1, "last_trade_time": "2026-11-09T15:29:51", "percent_change": -29.1416, "prev_day_close": 132.799995422363}, {"option": "SNDK270115C00850000", "bid": 139.1, "bid_size": 148.0, "ask": 151.6, "ask_size": 174.0, "iv": 0.8294, "open_interest": 523.0, "volume": 11.0, "delta": 0.6271, "gamma": 0.0012, "vega": 1.4396, "theta": -0.891, "rho": 0.7819, "theo": 147.2772, "change": 25.8, "open": 134.65, "high": 156.0, "low": 134.65, "tick": "up", "last_trade_price": 153.05, "last_trade_time": "2026-11-09T15:30:26", "percent_change": 20.275, "prev_day_close": 127.25}, {"option": "SNDK270115P00850000", "bid": 100.5, "bid_size": 55.0, "ask": 109.4, "ask_size": 149.0, "iv": 0.8521, "open_interest": 512.0, "volume": 46.0, "delta": -0.3755, "gamma": 0.0012, "vega": 1.4413, "theta": -0.9053, "rho": -0.6931, "theo": 103.6164, "change": -35.45, "open": 126.1, "high": 126.1, "low": 99.3, "tick": "up", "last_trade_price": 102.1, "last_trade_time": "2026-11-09T15:46:58", "percent_change": -25.7724, "prev_day_close": 137.550003051758}, {"option": "SNDK270115C00860000", "bid": 135.6, "bid_size": 154.0, "ask": 145.0, "ask_size": 10.0, "iv": 0.8274, "open_interest": 699.0, "volume": 18.0, "delta": 0.6148, "gamma": 0.0012, "vega": 1.4539, "theta": -0.8979, "rho": 0.7708, "theo": 142.1702, "change": 18.3, "open": 130.1, "high": 152.5, "low": 130.1, "tick": "down", "last_trade_price": 139.65, "last_trade_time": "2026-11-09T15:56:27", "percent_change": 15.0803, "prev_day_close": 121.349998474121}, {"option": "SNDK270115P00860000", "bid": 104.9, "bid_size": 121.0, "ask": 114.1, "ask_size": 159.0, "iv": 0.8526, "open_interest": 188.0, "volume": 33.0, "delta": -0.388, "gamma": 0.0012, "vega": 1.4554, "theta": -0.9115, "rho": -0.7156, "theo": 108.4535, "change": -34.08, "open": 113.35, "high": 117.2, "low": 107.0, "tick": "up", "last_trade_price": 108.67, "last_trade_time": "2026-11-09T15:54:35", "percent_change": -23.8739, "prev_day_close": 142.75}, {"option": "SNDK270115C00870000", "bid": 129.2, "bid_size": 156.0, "ask": 141.4, "ask_size": 35.0, "iv": 0.8249, "open_interest": 559.0, "volume": 3.0, "delta": 0.6024, "gamma": 0.0012, "vega": 1.4667, "theta": -0.9039, "rho": 0.7595, "theo": 137.1899, "change": 24.65, "open": 139.0, "high": 144.1, "low": 139.0, "tick": "up", "last_trade_price": 144.1, "last_trade_time": "2026-11-09T11:11:22", "percent_change": 20.6362, "prev_day_close": 119.450000762939}, {"option": "SNDK270115P00870000", "bid": 111.3, "bid_size": 44.0, "ask": 119.1, "ask_size": 113.0, "iv": 0.8489, "open_interest": 202.0, "volume": 74.0, "delta": -0.4005, "gamma": 0.0012, "vega": 1.468, "theta": -0.9167, "rho": -0.737, "theo": 113.418, "change": -39.45, "open": 118.9, "high": 118.91, "low": 108.8, "tick": "no_change", "last_trade_price": 108.8, "last_trade_time": "2026-11-09T15:30:21", "percent_change": -26.6105, "prev_day_close": 148.25}, {"option": "SNDK270115C00880000", "bid": 125.8, "bid_size": 145.0, "ask": 136.5, "ask_size": 120.0, "iv": 0.8273, "open_interest": 1829.0, "volume": 15.0, "delta": 0.59, "gamma": 0.0012, "vega": 1.4781, "theta": -0.9089, "rho": 0.7477, "theo": 132.3359, "change": 19.05, "open": 137.63, "high": 141.59, "low": 128.0, "tick": "up", "last_trade_price": 134.2, "last_trade_time": "2026-11-09T13:46:45", "percent_change": 16.5436, "prev_day_close": 115.150001525879}, {"option": "SNDK270115P00880000", "bid": 114.7, "bid_size": 189.0, "ask": 125.2, "ask_size": 175.0, "iv": 0.845, "open_interest": 218.0, "volume": 12.0, "delta": -0.413, "gamma": 0.0012, "vega": 1.4792, "theta": -0.921, "rho": -0.7594, "theo": 118.5133, "change": -33.8, "open": 139.0, "high": 139.0, "low": 113.8, "tick": "up", "last_trade_price": 119.85, "last_trade_time": "2026-11-09T14:52:02", "percent_change": -21.998, "prev_day_close": 153.650001525879}, {"option": "SNDK270115C00890000", "bid": 122.3, "bid_size": 165.0, "ask": 130.2, "ask_size": 42.0, "iv": 0.8238, "open_interest": 257.0, "volume": 19.0, "delta": 0.5776, "gamma": 0.0012, "vega": 1.488, "theta": -0.913, "rho": 0.7354, "theo": 127.6095, "change": 19.15, "open": 117.0, "high": 134.23, "low": 117.0, "tick": "down", "last_trade_price": 130.2, "last_trade_time": "2026-11-09T15:58:45", "percent_change": 17.2445, "prev_day_close": 111.049999237061}, {"option": "SNDK270115P00890000", "bid": 121.8, "bid_size": 42.0, "ask": 126.6, "ask_size": 89.0, "iv": 0.836, "open_interest": 478.0, "volume": 92.0, "delta": -0.4256, "gamma": 0.0012, "vega": 1.4886, "theta": -0.9243, "rho": -0.7794, "theo": 123.7452, "change": -33.47, "open": 144.7, "high": 144.7, "low": 118.2, "tick": "up", "last_trade_price": 126.03, "last_trade_time": "2026-11-09T15:58:16", "percent_change": -20.9843, "prev_day_close": 159.5}, {"option": "SNDK270115C00900000", "bid": 119.1, "bid_size": 128.0, "ask": 126.6, "ask_size": 53.0, "iv": 0.8292, "open_interest": 1283.0, "volume": 105.0, "delta": 0.5652, "gamma": 0.0012, "vega": 1.4964, "theta": -0.9162, "rho": 0.7227, "theo": 123.0116, "change": 19.53, "open": 107.0, "high": 132.2, "low": 105.54, "tick": "down", "last_trade_price": 123.43, "last_trade_time": "2026-11-09T15:53:18", "percent_change": 18.7969, "prev_day_close": 103.899997711182}, {"option": "SNDK270115P00900000", "bid": 125.5, "bid_size": 104.0, "ask": 135.9, "ask_size": 139.0, "iv": 0.8413, "open_interest": 1010.0, "volume": 50.0, "delta": -0.4382, "gamma": 0.0013, "vega": 1.4969, "theta": -0.9267, "rho": -0.8026, "theo": 129.0996, "change": -35.55, "open": 152.25, "high": 155.0, "low": 123.0, "tick": "no_change", "last_trade_price": 129.8, "last_trade_time": "2026-11-09T15:50:10", "percent_change": -21.4998, "prev_day_close": 165.349998474121}, {"option": "SNDK270115C00910000", "bid": 113.0, "bid_size": 105.0, "ask": 122.7, "ask_size": 90.0, "iv": 0.8231, "open_interest": 677.0, "volume": 15.0, "delta": 0.5528, "gamma": 0.0012, "vega": 1.5034, "theta": -0.9184, "rho": 0.71, "theo": 118.5418, "change": 19.0, "open": 118.07, "high": 127.94, "low": 118.07, "tick": "no_change", "last_trade_price": 122.0, "last_trade_time": "2026-11-09T15:23:54", "percent_change": 18.4466, "prev_day_close": 103.0}, {"option": "SNDK270115P00910000", "bid": 131.2, "bid_size": 74.0, "ask": 141.1, "ask_size": 135.0, "iv": 0.8388, "open_interest": 305.0, "volume": 42.0, "delta": -0.4507, "gamma": 0.0013, "vega": 1.503, "theta": -0.9282, "rho": -0.8197, "theo": 134.5803, "change": -36.15, "open": 137.15, "high": 137.15, "low": 128.7, "tick": "up", "last_trade_price": 135.3, "last_trade_time": "2026-11-09T15:50:10", "percent_change": -21.0849, "prev_day_close": 171.450004577637}, {"option": "SNDK270115C00920000", "bid": 110.4, "bid_size": 153.0, "ask": 117.2, "ask_size": 29.0, "iv": 0.8232, "open_interest": 277.0, "volume": 2.0, "delta": 0.5404, "gamma": 0.0013, "vega": 1.5088, "theta": -0.9197, "rho": 0.6973, "theo": 114.198, "change": 18.8, "open": 115.6, "high": 118.0, "low": 115.6, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-11-09T10:15:06", "percent_change": 18.9516, "prev_day_close": 99.2000007629394}, {"option": "SNDK270115P00920000", "bid": 136.8, "bid_size": 83.0, "ask": 146.5, "ask_size": 138.0, "iv": 0.8358, "open_interest": 200.0, "volume": 42.0, "delta": -0.4633, "gamma": 0.0013, "vega": 1.5082, "theta": -0.9288, "rho": -0.8415, "theo": 140.1897, "change": -42.5, "open": 145.65, "high": 145.65, "low": 134.1, "tick": "no_change", "last_trade_price": 135.0, "last_trade_time": "2026-11-09T15:30:21", "percent_change": -23.9437, "prev_day_close": 177.5}, {"option": "SNDK270115C00930000", "bid": 104.3, "bid_size": 136.0, "ask": 114.5, "ask_size": 149.0, "iv": 0.8198, "open_interest": 177.0, "volume": 12.0, "delta": 0.528, "gamma": 0.0013, "vega": 1.5128, "theta": -0.9202, "rho": 0.6846, "theo": 109.9781, "change": 14.1, "open": 116.14, "high": 116.14, "low": 109.5, "tick": "down", "last_trade_price": 109.5, "last_trade_time": "2026-11-09T15:10:21", "percent_change": 14.7799, "prev_day_close": 95.4000015258789}, {"option": "SNDK270115P00930000", "bid": 142.7, "bid_size": 13.0, "ask": 152.0, "ask_size": 209.0, "iv": 0.8334, "open_interest": 167.0, "volume": 1.0, "delta": -0.4758, "gamma": 0.0013, "vega": 1.5116, "theta": -0.9286, "rho": -0.8649, "theo": 145.9259, "change": -39.75, "open": 143.85, "high": 143.85, "low": 143.85, "tick": "down", "last_trade_price": 143.85, "last_trade_time": "2026-11-09T15:46:58", "percent_change": -21.6503, "prev_day_close": 183.599998474121}, {"option": "SNDK270115C00940000", "bid": 100.6, "bid_size": 82.0, "ask": 109.6, "ask_size": 26.0, "iv": 0.8164, "open_interest": 371.0, "volume": 10.0, "delta": 0.5157, "gamma": 0.0013, "vega": 1.5154, "theta": -0.9198, "rho": 0.6715, "theo": 105.8815, "change": 20.43, "open": 112.03, "high": 112.03, "low": 112.03, "tick": "no_change", "last_trade_price": 112.03, "last_trade_time": "2026-11-09T09:49:59", "percent_change": 22.3035, "prev_day_close": 91.6000022888184}, {"option": "SNDK270115P00940000", "bid": 148.6, "bid_size": 53.0, "ask": 157.9, "ask_size": 126.0, "iv": 0.8316, "open_interest": 176.0, "volume": 2.0, "delta": -0.4883, "gamma": 0.0013, "vega": 1.5129, "theta": -0.9275, "rho": -0.8801, "theo": 151.7912, "change": -45.2, "open": 150.0, "high": 150.0, "low": 144.8, "tick": "down", "last_trade_price": 144.8, "last_trade_time": "2026-11-09T15:31:22", "percent_change": -23.7895, "prev_day_close": 190.0}, {"option": "SNDK270115C00950000", "bid": 98.5, "bid_size": 116.0, "ask": 105.8, "ask_size": 120.0, "iv": 0.8212, "open_interest": 450.0, "volume": 33.0, "delta": 0.5035, "gamma": 0.0013, "vega": 1.5163, "theta": -0.9186, "rho": 0.658, "theo": 101.9088, "change": 14.05, "open": 91.8, "high": 110.3, "low": 91.8, "tick": "up", "last_trade_price": 101.65, "last_trade_time": "2026-11-09T15:08:28", "percent_change": 16.0388, "prev_day_close": 87.6000022888184}, {"option": "SNDK270115P00950000", "bid": 154.7, "bid_size": 60.0, "ask": 163.5, "ask_size": 198.0, "iv": 0.8286, "open_interest": 1069.0, "volume": 17.0, "delta": -0.5007, "gamma": 0.0013, "vega": 1.5137, "theta": -0.9255, "rho": -0.9021, "theo": 157.7854, "change": -39.75, "open": 181.9, "high": 183.0, "low": 155.1, "tick": "up", "last_trade_price": 156.9, "last_trade_time": "2026-11-09T13:08:03", "percent_change": -20.2136, "prev_day_close": 196.650001525879}, {"option": "SNDK270115C00960000", "bid": 93.5, "bid_size": 140.0, "ask": 101.9, "ask_size": 58.0, "iv": 0.8153, "open_interest": 317.0, "volume": 11.0, "delta": 0.4913, "gamma": 0.0013, "vega": 1.5158, "theta": -0.9165, "rho": 0.6444, "theo": 98.06, "change": 21.8, "open": 104.0, "high": 105.8, "low": 102.8, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-11-09T12:00:13", "percent_change": 25.9524, "prev_day_close": 84.0}, {"option": "SNDK270115P00960000", "bid": 160.9, "bid_size": 14.0, "ask": 171.0, "ask_size": 164.0, "iv": 0.8316, "open_interest": 226.0, "volume": 4.0, "delta": -0.5131, "gamma": 0.0013, "vega": 1.5135, "theta": -0.9227, "rho": -0.9242, "theo": 163.8973, "change": -49.09, "open": 156.1, "high": 160.0, "low": 154.11, "tick": "down", "last_trade_price": 154.11, "last_trade_time": "2026-11-09T15:30:15", "percent_change": -24.1585, "prev_day_close": 203.199996948242}, {"option": "SNDK270115C00970000", "bid": 88.2, "bid_size": 125.0, "ask": 98.2, "ask_size": 94.0, "iv": 0.8087, "open_interest": 127.0, "volume": 13.0, "delta": 0.4792, "gamma": 0.0013, "vega": 1.514, "theta": -0.9136, "rho": 0.6308, "theo": 94.3337, "change": 21.25, "open": 98.44, "high": 101.3, "low": 98.44, "tick": "up", "last_trade_price": 101.3, "last_trade_time": "2026-11-09T12:00:13", "percent_change": 26.5459, "prev_day_close": 80.0499992370606}, {"option": "SNDK270115P00970000", "bid": 167.3, "bid_size": 47.0, "ask": 176.4, "ask_size": 168.0, "iv": 0.8275, "open_interest": 192.0, "volume": 4.0, "delta": -0.5253, "gamma": 0.0013, "vega": 1.5102, "theta": -0.9192, "rho": -0.9393, "theo": 170.1334, "change": -47.1, "open": 177.79, "high": 177.79, "low": 163.1, "tick": "down", "last_trade_price": 163.1, "last_trade_time": "2026-11-09T12:02:55", "percent_change": -22.4072, "prev_day_close": 210.200004577637}, {"option": "SNDK270115C00980000", "bid": 84.4, "bid_size": 106.0, "ask": 94.1, "ask_size": 10.0, "iv": 0.8046, "open_interest": 199.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0013, "vega": 1.511, "theta": -0.91, "rho": 0.6175, "theo": 90.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-11-06T12:29:20", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "SNDK270115P00980000", "bid": 172.6, "bid_size": 127.0, "ask": 183.7, "ask_size": 135.0, "iv": 0.8254, "open_interest": 164.0, "volume": 24.0, "delta": -0.5375, "gamma": 0.0013, "vega": 1.5065, "theta": -0.9149, "rho": -0.9564, "theo": 176.4907, "change": -43.05, "open": 202.3, "high": 202.3, "low": 174.2, "tick": "down", "last_trade_price": 174.2, "last_trade_time": "2026-11-09T13:34:32", "percent_change": -19.8159, "prev_day_close": 217.25}, {"option": "SNDK270115C00990000", "bid": 81.2, "bid_size": 211.0, "ask": 91.3, "ask_size": 61.0, "iv": 0.8062, "open_interest": 392.0, "volume": 5.0, "delta": 0.4554, "gamma": 0.0013, "vega": 1.5067, "theta": -0.9057, "rho": 0.6042, "theo": 87.2372, "change": 12.1, "open": 91.4, "high": 93.87, "low": 87.05, "tick": "down", "last_trade_price": 87.05, "last_trade_time": "2026-11-09T15:07:11", "percent_change": 16.1441, "prev_day_close": 74.9499969482422}, {"option": "SNDK270115P00990000", "bid": 179.0, "bid_size": 67.0, "ask": 190.3, "ask_size": 104.0, "iv": 0.8239, "open_interest": 445.0, "volume": 5.0, "delta": -0.5496, "gamma": 0.0013, "vega": 1.5017, "theta": -0.9099, "rho": -0.9799, "theo": 182.9682, "change": -36.1, "open": 190.58, "high": 190.58, "low": 187.66, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-11-09T10:49:21", "percent_change": -16.1089, "prev_day_close": 224.099998474121}, {"option": "SNDK270115C01000000", "bid": 82.6, "bid_size": 59.0, "ask": 85.8, "ask_size": 45.0, "iv": 0.8134, "open_interest": 1398.0, "volume": 501.0, "delta": 0.4437, "gamma": 0.0013, "vega": 1.5011, "theta": -0.9007, "rho": 0.5907, "theo": 83.863, "change": 12.62, "open": 73.0, "high": 92.3, "low": 73.0, "tick": "down", "last_trade_price": 84.27, "last_trade_time": "2026-11-09T15:58:12", "percent_change": 17.6134, "prev_day_close": 71.6500015258789}, {"option": "SNDK270115P01000000", "bid": 187.0, "bid_size": 45.0, "ask": 196.4, "ask_size": 144.0, "iv": 0.8254, "open_interest": 1603.0, "volume": 34.0, "delta": -0.5615, "gamma": 0.0013, "vega": 1.4933, "theta": -0.9041, "rho": -0.99, "theo": 189.5678, "change": -39.78, "open": 214.6, "high": 214.6, "low": 182.4, "tick": "up", "last_trade_price": 191.77, "last_trade_time": "2026-11-09T15:54:40", "percent_change": -17.1799, "prev_day_close": 231.550003051758}, {"option": "SNDK270115C01010000", "bid": 74.6, "bid_size": 111.0, "ask": 84.7, "ask_size": 179.0, "iv": 0.8032, "open_interest": 211.0, "volume": 6.0, "delta": 0.4321, "gamma": 0.0013, "vega": 1.494, "theta": -0.895, "rho": 0.577, "theo": 80.6039, "change": 16.05, "open": 74.03, "high": 85.15, "low": 74.03, "tick": "up", "last_trade_price": 85.15, "last_trade_time": "2026-11-09T14:22:43", "percent_change": 23.2272, "prev_day_close": 69.0999984741211}, {"option": "SNDK270115P01010000", "bid": 192.7, "bid_size": 21.0, "ask": 202.7, "ask_size": 33.0, "iv": 0.8191, "open_interest": 123.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0013, "vega": 1.4865, "theta": -0.8977, "rho": -1.011, "theo": 196.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.1, "last_trade_time": "2026-11-06T09:54:34", "percent_change": 0.0, "prev_day_close": 237.800003051758}, {"option": "SNDK270115C01020000", "bid": 71.5, "bid_size": 145.0, "ask": 81.6, "ask_size": 109.0, "iv": 0.802, "open_interest": 202.0, "volume": 63.0, "delta": 0.4206, "gamma": 0.0013, "vega": 1.4857, "theta": -0.8886, "rho": 0.5632, "theo": 77.4591, "change": 8.75, "open": 80.73, "high": 82.2, "low": 75.1, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-11-09T14:57:01", "percent_change": 13.1876, "prev_day_close": 66.3500003814697}, {"option": "SNDK270115P01020000", "bid": 200.8, "bid_size": 45.0, "ask": 209.7, "ask_size": 121.0, "iv": 0.8226, "open_interest": 243.0, "volume": 6.0, "delta": -0.585, "gamma": 0.0013, "vega": 1.4787, "theta": -0.8908, "rho": -1.03, "theo": 203.1137, "change": -34.8, "open": 225.0, "high": 225.0, "low": 211.4, "tick": "down", "last_trade_price": 211.4, "last_trade_time": "2026-11-09T10:42:37", "percent_change": -14.1348, "prev_day_close": 246.199996948242}, {"option": "SNDK270115C01030000", "bid": 68.3, "bid_size": 140.0, "ask": 78.6, "ask_size": 123.0, "iv": 0.8002, "open_interest": 135.0, "volume": 9.0, "delta": 0.4094, "gamma": 0.0013, "vega": 1.4763, "theta": -0.8817, "rho": 0.5496, "theo": 74.4264, "change": 10.25, "open": 79.8, "high": 79.8, "low": 74.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-11-09T15:09:07", "percent_change": 16.0784, "prev_day_close": 63.75}, {"option": "SNDK270115P01030000", "bid": 206.0, "bid_size": 90.0, "ask": 217.6, "ask_size": 118.0, "iv": 0.8187, "open_interest": 134.0, "volume": 5.0, "delta": -0.5965, "gamma": 0.0013, "vega": 1.4671, "theta": -0.8832, "rho": -1.0418, "theo": 210.0551, "change": -11.87, "open": 241.93, "high": 241.93, "low": 240.83, "tick": "no_change", "last_trade_price": 240.83, "last_trade_time": "2026-11-09T09:30:09", "percent_change": -4.69727, "prev_day_close": 252.699996948242}, {"option": "SNDK270115C01040000", "bid": 64.5, "bid_size": 130.0, "ask": 75.3, "ask_size": 47.0, "iv": 0.7946, "open_interest": 208.0, "volume": 2.0, "delta": 0.3982, "gamma": 0.0012, "vega": 1.466, "theta": -0.8742, "rho": 0.5364, "theo": 71.5023, "change": 11.6, "open": 72.7, "high": 72.7, "low": 72.7, "tick": "no_change", "last_trade_price": 72.7, "last_trade_time": "2026-11-09T13:50:53", "percent_change": 18.9853, "prev_day_close": 61.1000003814697}, {"option": "SNDK270115P01040000", "bid": 212.7, "bid_size": 60.0, "ask": 224.6, "ask_size": 118.0, "iv": 0.8161, "open_interest": 163.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0013, "vega": 1.4563, "theta": -0.875, "rho": -1.0553, "theo": 217.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.56, "last_trade_time": "2026-11-06T15:54:46", "percent_change": 0.0, "prev_day_close": 260.950012207031}, {"option": "SNDK270115C01050000", "bid": 65.6, "bid_size": 164.0, "ask": 73.0, "ask_size": 162.0, "iv": 0.8086, "open_interest": 314.0, "volume": 37.0, "delta": 0.3873, "gamma": 0.0012, "vega": 1.4549, "theta": -0.8662, "rho": 0.5234, "theo": 68.6836, "change": 13.41, "open": 69.61, "high": 75.06, "low": 65.3, "tick": "no_change", "last_trade_price": 71.51, "last_trade_time": "2026-11-09T15:24:54", "percent_change": 23.0809, "prev_day_close": 58.1000003814697}, {"option": "SNDK270115P01050000", "bid": 219.9, "bid_size": 154.0, "ask": 231.7, "ask_size": 125.0, "iv": 0.8149, "open_interest": 921.0, "volume": 5.0, "delta": -0.619, "gamma": 0.0013, "vega": 1.4436, "theta": -0.8663, "rho": -1.0752, "theo": 224.2677, "change": -43.3, "open": 224.25, "high": 224.25, "low": 224.25, "tick": "down", "last_trade_price": 224.25, "last_trade_time": "2026-11-09T13:44:35", "percent_change": -16.1839, "prev_day_close": 267.550003051758}, {"option": "SNDK270115C01060000", "bid": 59.0, "bid_size": 191.0, "ask": 71.4, "ask_size": 166.0, "iv": 0.7979, "open_interest": 415.0, "volume": 1.0, "delta": 0.3765, "gamma": 0.0012, "vega": 1.4428, "theta": -0.8577, "rho": 0.5104, "theo": 65.9678, "change": 14.7, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-11-09T11:57:47", "percent_change": 26.1101, "prev_day_close": 56.2999992370606}, {"option": "SNDK270115P01060000", "bid": 228.7, "bid_size": 9.0, "ask": 239.1, "ask_size": 121.0, "iv": 0.8198, "open_interest": 164.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0013, "vega": 1.4281, "theta": -0.8572, "rho": -1.0836, "theo": 231.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.5, "last_trade_time": "2026-11-06T10:54:18", "percent_change": 0.0, "prev_day_close": 275.050003051758}, {"option": "SNDK270115C01070000", "bid": 56.5, "bid_size": 97.0, "ask": 67.7, "ask_size": 43.0, "iv": 0.7934, "open_interest": 471.0, "volume": 3.0, "delta": 0.3659, "gamma": 0.0012, "vega": 1.4294, "theta": -0.8487, "rho": 0.4973, "theo": 63.3536, "change": 9.0, "open": 65.38, "high": 65.38, "low": 63.15, "tick": "down", "last_trade_price": 63.15, "last_trade_time": "2026-11-09T15:07:11", "percent_change": 16.6205, "prev_day_close": 54.1500015258789}, {"option": "SNDK270115P01070000", "bid": 234.3, "bid_size": 19.0, "ask": 246.5, "ask_size": 69.0, "iv": 0.8127, "open_interest": 227.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0012, "vega": 1.4152, "theta": -0.8475, "rho": -1.1007, "theo": 238.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.99, "last_trade_time": "2026-11-06T10:31:06", "percent_change": 0.0, "prev_day_close": 282.650009155273}, {"option": "SNDK270115C01080000", "bid": 56.0, "bid_size": 161.0, "ask": 65.8, "ask_size": 162.0, "iv": 0.8017, "open_interest": 2477.0, "volume": 57.0, "delta": 0.3555, "gamma": 0.0012, "vega": 1.415, "theta": -0.8393, "rho": 0.4841, "theo": 60.8394, "change": 8.27, "open": 63.3, "high": 67.7, "low": 59.5, "tick": "up", "last_trade_price": 60.17, "last_trade_time": "2026-11-09T15:04:35", "percent_change": 15.9345, "prev_day_close": 51.8999996185303}, {"option": "SNDK270115P01080000", "bid": 241.7, "bid_size": 63.0, "ask": 254.0, "ask_size": 75.0, "iv": 0.8117, "open_interest": 201.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0012, "vega": 1.4013, "theta": -0.8376, "rho": -1.1136, "theo": 246.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.3, "last_trade_time": "2026-11-06T10:45:40", "percent_change": 0.0, "prev_day_close": 290.75}, {"option": "SNDK270115C01090000", "bid": 52.9, "bid_size": 141.0, "ask": 61.6, "ask_size": 42.0, "iv": 0.792, "open_interest": 75.0, "volume": 1.0, "delta": 0.3454, "gamma": 0.0012, "vega": 1.3999, "theta": -0.8296, "rho": 0.4712, "theo": 58.423, "change": 10.77, "open": 59.42, "high": 59.42, "low": 59.42, "tick": "up", "last_trade_price": 59.42, "last_trade_time": "2026-11-09T13:47:30", "percent_change": 22.1377, "prev_day_close": 48.6499996185303}, {"option": "SNDK270115P01090000", "bid": 249.3, "bid_size": 56.0, "ask": 261.6, "ask_size": 74.0, "iv": 0.8112, "open_interest": 396.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0012, "vega": 1.3841, "theta": -0.8272, "rho": -1.1239, "theo": 253.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 315.63, "last_trade_time": "2026-11-05T10:52:45", "percent_change": 0.0, "prev_day_close": 298.699996948242}, {"option": "SNDK270115C01100000", "bid": 50.0, "bid_size": 196.0, "ask": 60.5, "ask_size": 124.0, "iv": 0.7935, "open_interest": 660.0, "volume": 21.0, "delta": 0.3354, "gamma": 0.0012, "vega": 1.3842, "theta": -0.8195, "rho": 0.4587, "theo": 56.1008, "change": 9.3, "open": 47.46, "high": 62.63, "low": 47.46, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-11-09T15:32:01", "percent_change": 19.4154, "prev_day_close": 47.9000015258789}, {"option": "SNDK270115P01100000", "bid": 256.8, "bid_size": 111.0, "ask": 269.3, "ask_size": 101.0, "iv": 0.8101, "open_interest": 877.0, "volume": 4.0, "delta": -0.6721, "gamma": 0.0012, "vega": 1.3675, "theta": -0.8164, "rho": -1.1375, "theo": 261.6192, "change": -41.95, "open": 260.0, "high": 265.3, "low": 260.0, "tick": "up", "last_trade_price": 265.3, "last_trade_time": "2026-11-09T14:26:16", "percent_change": -13.6534, "prev_day_close": 307.25}, {"option": "SNDK270115C01110000", "bid": 47.1, "bid_size": 168.0, "ask": 58.4, "ask_size": 184.0, "iv": 0.7907, "open_interest": 106.0, "volume": 1.0, "delta": 0.3256, "gamma": 0.0012, "vega": 1.3682, "theta": -0.809, "rho": 0.4466, "theo": 53.8691, "change": 7.65, "open": 53.6, "high": 53.6, "low": 53.6, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-11-09T14:49:37", "percent_change": 16.6485, "prev_day_close": 45.9500007629394}, {"option": "SNDK270115P01110000", "bid": 264.5, "bid_size": 142.0, "ask": 277.1, "ask_size": 139.0, "iv": 0.8095, "open_interest": 233.0, "volume": 2.0, "delta": -0.6821, "gamma": 0.0012, "vega": 1.3495, "theta": -0.8053, "rho": -1.1434, "theo": 269.3784, "change": -51.36, "open": 262.74, "high": 262.74, "low": 262.74, "tick": "no_change", "last_trade_price": 262.74, "last_trade_time": "2026-11-09T12:38:06", "percent_change": -16.3515, "prev_day_close": 314.100006103516}, {"option": "SNDK270115C01120000", "bid": 46.4, "bid_size": 176.0, "ask": 56.2, "ask_size": 187.0, "iv": 0.7952, "open_interest": 106.0, "volume": 81.0, "delta": 0.3161, "gamma": 0.0012, "vega": 1.3516, "theta": -0.7983, "rho": 0.4346, "theo": 51.7249, "change": 6.4, "open": 59.4, "high": 59.4, "low": 50.2, "tick": "no_change", "last_trade_price": 50.2, "last_trade_time": "2026-11-09T14:14:55", "percent_change": 14.6119, "prev_day_close": 43.7999992370606}, {"option": "SNDK270115P01120000", "bid": 272.4, "bid_size": 104.0, "ask": 285.0, "ask_size": 93.0, "iv": 0.8094, "open_interest": 364.0, "volume": 2.0, "delta": -0.6919, "gamma": 0.0012, "vega": 1.3321, "theta": -0.794, "rho": -1.1595, "theo": 277.227, "change": -52.64, "open": 270.11, "high": 270.11, "low": 270.11, "tick": "no_change", "last_trade_price": 270.11, "last_trade_time": "2026-11-09T12:38:06", "percent_change": -16.3098, "prev_day_close": 322.75}, {"option": "SNDK270115C01130000", "bid": 43.6, "bid_size": 205.0, "ask": 52.9, "ask_size": 141.0, "iv": 0.7871, "open_interest": 158.0, "volume": 2.0, "delta": 0.3067, "gamma": 0.0012, "vega": 1.3342, "theta": -0.7874, "rho": 0.4227, "theo": 49.6658, "change": 6.96, "open": 49.0, "high": 49.06, "low": 49.0, "tick": "up", "last_trade_price": 49.06, "last_trade_time": "2026-11-09T15:06:19", "percent_change": 16.5321, "prev_day_close": 42.1000003814697}, {"option": "SNDK270115P01130000", "bid": 280.1, "bid_size": 124.0, "ask": 293.0, "ask_size": 118.0, "iv": 0.8083, "open_interest": 334.0, "volume": 3.0, "delta": -0.7015, "gamma": 0.0012, "vega": 1.3085, "theta": -0.7824, "rho": -1.1578, "theo": 285.1701, "change": -44.09, "open": 290.52, "high": 290.52, "low": 283.6, "tick": "up", "last_trade_price": 286.71, "last_trade_time": "2026-11-09T14:57:18", "percent_change": -13.3283, "prev_day_close": 330.799987792969}, {"option": "SNDK270115C01140000", "bid": 41.4, "bid_size": 137.0, "ask": 50.3, "ask_size": 8.0, "iv": 0.7832, "open_interest": 3393.0, "volume": 9.0, "delta": 0.2976, "gamma": 0.0011, "vega": 1.3161, "theta": -0.7762, "rho": 0.4108, "theo": 47.69, "change": 6.5, "open": 50.7, "high": 52.56, "low": 46.7, "tick": "no_change", "last_trade_price": 46.7, "last_trade_time": "2026-11-09T13:28:40", "percent_change": 16.1692, "prev_day_close": 40.1999988555908}, {"option": "SNDK270115P01140000", "bid": 288.2, "bid_size": 86.0, "ask": 301.0, "ask_size": 141.0, "iv": 0.8082, "open_interest": 1336.0, "volume": 2.0, "delta": -0.7109, "gamma": 0.0012, "vega": 1.2916, "theta": -0.7707, "rho": -1.1702, "theo": 293.196, "change": -47.36, "open": 309.0, "high": 309.0, "low": 291.69, "tick": "down", "last_trade_price": 291.69, "last_trade_time": "2026-11-09T13:02:42", "percent_change": -13.9684, "prev_day_close": 339.050003051758}, {"option": "SNDK270115C01150000", "bid": 39.6, "bid_size": 126.0, "ask": 50.4, "ask_size": 128.0, "iv": 0.7908, "open_interest": 569.0, "volume": 6.0, "delta": 0.2887, "gamma": 0.0011, "vega": 1.2973, "theta": -0.7649, "rho": 0.3991, "theo": 45.7953, "change": 6.72, "open": 47.67, "high": 47.67, "low": 44.4, "tick": "down", "last_trade_price": 44.87, "last_trade_time": "2026-11-09T14:08:59", "percent_change": 17.6147, "prev_day_close": 38.1499996185303}, {"option": "SNDK270115P01150000", "bid": 296.3, "bid_size": 95.0, "ask": 309.1, "ask_size": 139.0, "iv": 0.8079, "open_interest": 708.0, "volume": 4.0, "delta": -0.7201, "gamma": 0.0012, "vega": 1.273, "theta": -0.7588, "rho": -1.1794, "theo": 301.2994, "change": -56.45, "open": 291.4, "high": 291.4, "low": 291.4, "tick": "no_change", "last_trade_price": 291.4, "last_trade_time": "2026-11-09T11:13:39", "percent_change": -16.2283, "prev_day_close": 347.850006103516}, {"option": "SNDK270115C01160000", "bid": 39.6, "bid_size": 169.0, "ask": 47.4, "ask_size": 166.0, "iv": 0.7929, "open_interest": 132.0, "volume": 2.0, "delta": 0.2801, "gamma": 0.0011, "vega": 1.2783, "theta": -0.7534, "rho": 0.3877, "theo": 43.9791, "change": 8.78, "open": 45.7, "high": 46.18, "low": 45.7, "tick": "up", "last_trade_price": 46.18, "last_trade_time": "2026-11-09T11:22:18", "percent_change": 23.4759, "prev_day_close": 37.3999996185303}, {"option": "SNDK270115P01160000", "bid": 304.8, "bid_size": 54.0, "ask": 317.3, "ask_size": 124.0, "iv": 0.8092, "open_interest": 138.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0011, "vega": 1.2515, "theta": -0.7467, "rho": -1.1853, "theo": 309.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.1, "last_trade_time": "2026-11-06T10:54:18", "percent_change": 0.0, "prev_day_close": 356.400009155273}, {"option": "SNDK270115C01170000", "bid": 38.6, "bid_size": 138.0, "ask": 46.9, "ask_size": 145.0, "iv": 0.8005, "open_interest": 68.0, "volume": 4.0, "delta": 0.2716, "gamma": 0.0011, "vega": 1.2592, "theta": -0.7417, "rho": 0.3767, "theo": 42.238, "change": 8.91, "open": 44.78, "high": 44.78, "low": 44.1, "tick": "up", "last_trade_price": 44.41, "last_trade_time": "2026-11-09T11:22:18", "percent_change": 25.0986, "prev_day_close": 35.5}, {"option": "SNDK270115P01170000", "bid": 312.3, "bid_size": 111.0, "ask": 325.6, "ask_size": 110.0, "iv": 0.8062, "open_interest": 266.0, "volume": 6.0, "delta": -0.7377, "gamma": 0.0011, "vega": 1.232, "theta": -0.7343, "rho": -1.1902, "theo": 317.744, "change": -49.4, "open": 321.52, "high": 321.52, "low": 315.65, "tick": "down", "last_trade_price": 315.65, "last_trade_time": "2026-11-09T15:11:16", "percent_change": -13.5324, "prev_day_close": 365.050003051758}, {"option": "SNDK270115C01180000", "bid": 36.9, "bid_size": 176.0, "ask": 44.5, "ask_size": 178.0, "iv": 0.7973, "open_interest": 78.0, "volume": 2.0, "delta": 0.2634, "gamma": 0.0011, "vega": 1.24, "theta": -0.73, "rho": 0.3661, "theo": 40.5685, "change": 5.65, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T15:08:55", "percent_change": 16.4483, "prev_day_close": 34.3500003814697}, {"option": "SNDK270115P01180000", "bid": 320.6, "bid_size": 151.0, "ask": 333.9, "ask_size": 113.0, "iv": 0.8059, "open_interest": 306.0, "volume": 7.0, "delta": -0.7462, "gamma": 0.0011, "vega": 1.2095, "theta": -0.7219, "rho": -1.1937, "theo": 326.0797, "change": -55.3, "open": 361.05, "high": 361.05, "low": 318.4, "tick": "down", "last_trade_price": 318.4, "last_trade_time": "2026-11-09T15:32:16", "percent_change": -14.798, "prev_day_close": 373.700012207031}, {"option": "SNDK270115C01190000", "bid": 32.1, "bid_size": 148.0, "ask": 45.0, "ask_size": 141.0, "iv": 0.7927, "open_interest": 137.0, "volume": 2.0, "delta": 0.2554, "gamma": 0.0011, "vega": 1.2207, "theta": -0.7182, "rho": 0.3557, "theo": 38.9678, "change": 7.05, "open": 37.79, "high": 40.0, "low": 37.79, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T09:55:17", "percent_change": 21.3961, "prev_day_close": 32.9499998092651}, {"option": "SNDK270115P01190000", "bid": 329.7, "bid_size": 100.0, "ask": 342.4, "ask_size": 129.0, "iv": 0.8093, "open_interest": 260.0, "volume": 10.0, "delta": -0.7545, "gamma": 0.0011, "vega": 1.1893, "theta": -0.7096, "rho": -1.2052, "theo": 334.4855, "change": -44.34, "open": 338.31, "high": 338.31, "low": 338.31, "tick": "down", "last_trade_price": 338.31, "last_trade_time": "2026-11-09T13:24:44", "percent_change": -11.5876, "prev_day_close": 382.649993896484}, {"option": "SNDK270115C01200000", "bid": 35.1, "bid_size": 158.0, "ask": 41.0, "ask_size": 132.0, "iv": 0.8013, "open_interest": 1091.0, "volume": 60.0, "delta": 0.2476, "gamma": 0.001, "vega": 1.201, "theta": -0.7063, "rho": 0.3455, "theo": 37.4335, "change": 7.6, "open": 32.8, "high": 42.2, "low": 32.8, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-11-09T15:35:09", "percent_change": 24.359, "prev_day_close": 31.2000007629394}, {"option": "SNDK270115P01200000", "bid": 338.8, "bid_size": 87.0, "ask": 350.8, "ask_size": 75.0, "iv": 0.8118, "open_interest": 1478.0, "volume": 11.0, "delta": -0.7626, "gamma": 0.0011, "vega": 1.1621, "theta": -0.6971, "rho": -1.1957, "theo": 342.9662, "change": -48.83, "open": 385.74, "high": 385.74, "low": 332.53, "tick": "up", "last_trade_price": 342.17, "last_trade_time": "2026-11-09T13:44:35", "percent_change": -12.4885, "prev_day_close": 391.0}, {"option": "SNDK270115C01210000", "bid": 31.7, "bid_size": 142.0, "ask": 42.0, "ask_size": 139.0, "iv": 0.8037, "open_interest": 87.0, "volume": 6.0, "delta": 0.24, "gamma": 0.001, "vega": 1.1809, "theta": -0.6944, "rho": 0.3353, "theo": 35.9639, "change": 5.2, "open": 39.5, "high": 39.5, "low": 35.1, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-11-09T14:45:08", "percent_change": 17.3913, "prev_day_close": 29.8999996185303}, {"option": "SNDK270115P01210000", "bid": 345.3, "bid_size": 68.0, "ask": 359.4, "ask_size": 130.0, "iv": 0.8035, "open_interest": 351.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0011, "vega": 1.1433, "theta": -0.6846, "rho": -1.2008, "theo": 351.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 387.1, "last_trade_time": "2026-11-05T12:35:35", "percent_change": 0.0, "prev_day_close": 399.949996948242}, {"option": "SNDK270115C01220000", "bid": 28.6, "bid_size": 124.0, "ask": 38.5, "ask_size": 122.0, "iv": 0.7875, "open_interest": 301.0, "volume": 12.0, "delta": 0.2326, "gamma": 0.001, "vega": 1.1604, "theta": -0.6825, "rho": 0.3253, "theo": 34.557, "change": 6.05, "open": 35.5, "high": 36.7, "low": 35.2, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-11-09T10:34:34", "percent_change": 20.7547, "prev_day_close": 29.1499996185303}, {"option": "SNDK270115P01220000", "bid": 355.9, "bid_size": 80.0, "ask": 367.8, "ask_size": 103.0, "iv": 0.8116, "open_interest": 184.0, "volume": 3.0, "delta": -0.7781, "gamma": 0.001, "vega": 1.1228, "theta": -0.6722, "rho": -1.2032, "theo": 360.1174, "change": -53.6, "open": 357.1, "high": 365.03, "low": 355.0, "tick": "down", "last_trade_price": 355.0, "last_trade_time": "2026-11-09T14:39:41", "percent_change": -13.118, "prev_day_close": 408.599990844727}, {"option": "SNDK270115C01230000", "bid": 27.6, "bid_size": 160.0, "ask": 35.4, "ask_size": 41.0, "iv": 0.7812, "open_interest": 76.0, "volume": 6.0, "delta": 0.2255, "gamma": 0.001, "vega": 1.14, "theta": -0.6706, "rho": 0.3156, "theo": 33.2103, "change": 4.5, "open": 32.43, "high": 32.43, "low": 32.3, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-11-09T14:48:18", "percent_change": 16.129, "prev_day_close": 27.9000005722046}, {"option": "SNDK270115P01230000", "bid": 363.1, "bid_size": 74.0, "ask": 376.6, "ask_size": 84.0, "iv": 0.8061, "open_interest": 390.0, "volume": 5.0, "delta": -0.7855, "gamma": 0.001, "vega": 1.0996, "theta": -0.6598, "rho": -1.21, "theo": 368.7841, "change": -45.75, "open": 364.95, "high": 371.6, "low": 364.95, "tick": "up", "last_trade_price": 371.6, "last_trade_time": "2026-11-09T13:22:36", "percent_change": -10.962, "prev_day_close": 417.350006103516}, {"option": "SNDK270115C01240000", "bid": 24.5, "bid_size": 52.0, "ask": 35.5, "ask_size": 52.0, "iv": 0.7792, "open_interest": 40.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.001, "vega": 1.1197, "theta": -0.6587, "rho": 0.3063, "theo": 31.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-11-05T15:24:58", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "SNDK270115P01240000", "bid": 371.5, "bid_size": 7.0, "ask": 385.3, "ask_size": 9.0, "iv": 0.8049, "open_interest": 219.0, "volume": 1.0, "delta": -0.7927, "gamma": 0.001, "vega": 1.0779, "theta": -0.6473, "rho": -1.2164, "theo": 377.5103, "change": -47.35, "open": 378.85, "high": 378.85, "low": 378.85, "tick": "down", "last_trade_price": 378.85, "last_trade_time": "2026-11-09T13:33:41", "percent_change": -11.1098, "prev_day_close": 426.199996948242}, {"option": "SNDK270115C01250000", "bid": 24.7, "bid_size": 171.0, "ask": 33.7, "ask_size": 133.0, "iv": 0.7832, "open_interest": 544.0, "volume": 68.0, "delta": 0.2118, "gamma": 0.001, "vega": 1.0997, "theta": -0.6469, "rho": 0.2974, "theo": 30.6868, "change": 4.1, "open": 28.0, "high": 33.59, "low": 28.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-11-09T15:56:06", "percent_change": 15.9223, "prev_day_close": 25.75}, {"option": "SNDK270115P01250000", "bid": 380.9, "bid_size": 101.0, "ask": 394.1, "ask_size": 132.0, "iv": 0.8083, "open_interest": 363.0, "volume": 14.0, "delta": -0.7997, "gamma": 0.001, "vega": 1.0555, "theta": -0.6347, "rho": -1.1989, "theo": 386.2916, "change": -56.7, "open": 384.7, "high": 385.3, "low": 378.75, "tick": "up", "last_trade_price": 378.9, "last_trade_time": "2026-11-09T15:31:02", "percent_change": -13.0165, "prev_day_close": 435.600006103516}, {"option": "SNDK270115C01260000", "bid": 25.0, "bid_size": 132.0, "ask": 33.1, "ask_size": 128.0, "iv": 0.793, "open_interest": 289.0, "volume": 3.0, "delta": 0.2053, "gamma": 0.0009, "vega": 1.0799, "theta": -0.6351, "rho": 0.2887, "theo": 29.5046, "change": 4.15, "open": 25.4, "high": 32.81, "low": 25.4, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-11-09T14:07:54", "percent_change": 16.9388, "prev_day_close": 24.5}, {"option": "SNDK270115P01260000", "bid": 389.6, "bid_size": 29.0, "ask": 402.9, "ask_size": 72.0, "iv": 0.8081, "open_interest": 196.0, "volume": 1.0, "delta": -0.8066, "gamma": 0.001, "vega": 1.0318, "theta": -0.6224, "rho": -1.208, "theo": 395.1302, "change": -40.65, "open": 403.95, "high": 403.95, "low": 403.95, "tick": "down", "last_trade_price": 403.95, "last_trade_time": "2026-11-09T10:10:39", "percent_change": -9.14305, "prev_day_close": 444.600006103516}, {"option": "SNDK270115C01270000", "bid": 21.7, "bid_size": 134.0, "ask": 33.0, "ask_size": 142.0, "iv": 0.7878, "open_interest": 77.0, "volume": 4.0, "delta": 0.199, "gamma": 0.0009, "vega": 1.0601, "theta": -0.6234, "rho": 0.2802, "theo": 28.3722, "change": 4.79, "open": 28.5, "high": 28.68, "low": 28.5, "tick": "up", "last_trade_price": 28.59, "last_trade_time": "2026-11-09T15:20:28", "percent_change": 20.126, "prev_day_close": 23.8000001907349}, {"option": "SNDK270115P01270000", "bid": 398.6, "bid_size": 6.0, "ask": 411.8, "ask_size": 9.0, "iv": 0.8093, "open_interest": 114.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.001, "vega": 1.0114, "theta": -0.6101, "rho": -1.2036, "theo": 404.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.3, "last_trade_time": "2026-11-06T10:27:49", "percent_change": 0.0, "prev_day_close": 453.600006103516}, {"option": "SNDK270115C01280000", "bid": 27.0, "bid_size": 2.0, "ask": 28.8, "ask_size": 56.0, "iv": 0.8039, "open_interest": 89.0, "volume": 12.0, "delta": 0.1928, "gamma": 0.0009, "vega": 1.0402, "theta": -0.6118, "rho": 0.2719, "theo": 27.2881, "change": 5.15, "open": 24.0, "high": 31.0, "low": 24.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T15:56:08", "percent_change": 22.5383, "prev_day_close": 22.8500003814697}, {"option": "SNDK270115P01280000", "bid": 408.1, "bid_size": 80.0, "ask": 420.8, "ask_size": 131.0, "iv": 0.8131, "open_interest": 414.0, "volume": 6.0, "delta": -0.8196, "gamma": 0.0009, "vega": 0.9837, "theta": -0.5978, "rho": -1.1938, "theo": 412.9646, "change": -48.5, "open": 414.97, "high": 414.97, "low": 412.8, "tick": "up", "last_trade_price": 414.35, "last_trade_time": "2026-11-09T15:51:13", "percent_change": -10.4786, "prev_day_close": 462.850006103516}, {"option": "SNDK270115C01290000", "bid": 18.6, "bid_size": 174.0, "ask": 28.4, "ask_size": 93.0, "iv": 0.7708, "open_interest": 51.0, "volume": 3.0, "delta": 0.1869, "gamma": 0.0009, "vega": 1.0202, "theta": -0.6003, "rho": 0.2637, "theo": 26.2507, "change": 4.15, "open": 23.0, "high": 27.2, "low": 23.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-09T14:11:11", "percent_change": 19.5294, "prev_day_close": 21.25}, {"option": "SNDK270115P01290000", "bid": 416.8, "bid_size": 94.0, "ask": 429.8, "ask_size": 76.0, "iv": 0.8124, "open_interest": 738.0, "volume": 33.0, "delta": -0.8258, "gamma": 0.0009, "vega": 0.9645, "theta": -0.5858, "rho": -1.1934, "theo": 421.9548, "change": -59.15, "open": 430.0, "high": 437.29, "low": 413.9, "tick": "down", "last_trade_price": 413.9, "last_trade_time": "2026-11-09T11:48:32", "percent_change": -12.504, "prev_day_close": 473.050003051758}, {"option": "SNDK270115C01300000", "bid": 23.2, "bid_size": 123.0, "ask": 26.8, "ask_size": 55.0, "iv": 0.7964, "open_interest": 899.0, "volume": 511.0, "delta": 0.1812, "gamma": 0.0009, "vega": 1.0002, "theta": -0.5889, "rho": 0.2557, "theo": 25.2582, "change": 2.75, "open": 21.37, "high": 28.4, "low": 21.2, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T15:53:25", "percent_change": 12.9412, "prev_day_close": 21.25}, {"option": "SNDK270115P01300000", "bid": 425.6, "bid_size": 83.0, "ask": 438.9, "ask_size": 92.0, "iv": 0.8124, "open_interest": 1086.0, "volume": 44.0, "delta": -0.8319, "gamma": 0.0009, "vega": 0.9437, "theta": -0.574, "rho": -1.1877, "theo": 430.9889, "change": -56.36, "open": 464.58, "high": 464.58, "low": 421.55, "tick": "down", "last_trade_price": 424.74, "last_trade_time": "2026-11-09T15:40:06", "percent_change": -11.7148, "prev_day_close": 481.100006103516}, {"option": "SNDK270115C01310000", "bid": 17.8, "bid_size": 139.0, "ask": 28.0, "ask_size": 118.0, "iv": 0.785, "open_interest": 115.0, "volume": 12.0, "delta": 0.1756, "gamma": 0.0008, "vega": 0.9804, "theta": -0.5777, "rho": 0.248, "theo": 24.3087, "change": 3.53, "open": 23.17, "high": 26.8, "low": 23.17, "tick": "down", "last_trade_price": 23.93, "last_trade_time": "2026-11-09T14:59:33", "percent_change": 17.3039, "prev_day_close": 20.3999996185303}, {"option": "SNDK270115P01310000", "bid": 435.1, "bid_size": 7.0, "ask": 447.9, "ask_size": 24.0, "iv": 0.8151, "open_interest": 146.0, "volume": 5.0, "delta": -0.8378, "gamma": 0.0009, "vega": 0.9212, "theta": -0.5623, "rho": -1.1924, "theo": 440.0671, "change": -47.42, "open": 462.26, "high": 462.26, "low": 443.43, "tick": "down", "last_trade_price": 443.43, "last_trade_time": "2026-11-09T14:54:04", "percent_change": -9.66079, "prev_day_close": 490.850006103516}, {"option": "SNDK270115C01320000", "bid": 19.9, "bid_size": 159.0, "ask": 25.9, "ask_size": 136.0, "iv": 0.795, "open_interest": 133.0, "volume": 6.0, "delta": 0.1702, "gamma": 0.0008, "vega": 0.9609, "theta": -0.5666, "rho": 0.2406, "theo": 23.4003, "change": 3.24, "open": 22.1, "high": 22.99, "low": 22.1, "tick": "up", "last_trade_price": 22.99, "last_trade_time": "2026-11-09T10:48:35", "percent_change": 16.4051, "prev_day_close": 19.75}, {"option": "SNDK270115P01320000", "bid": 445.0, "bid_size": 8.0, "ask": 457.1, "ask_size": 13.0, "iv": 0.8208, "open_interest": 251.0, "volume": 9.0, "delta": -0.8434, "gamma": 0.0009, "vega": 0.9009, "theta": -0.5506, "rho": -1.196, "theo": 449.1867, "change": -49.9, "open": 477.0, "high": 477.0, "low": 443.7, "tick": "up", "last_trade_price": 450.55, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -9.97103, "prev_day_close": 500.450012207031}, {"option": "SNDK270115C01330000", "bid": 16.5, "bid_size": 108.0, "ask": 24.6, "ask_size": 69.0, "iv": 0.7794, "open_interest": 256.0, "volume": 5.0, "delta": 0.165, "gamma": 0.0008, "vega": 0.942, "theta": -0.5556, "rho": 0.2335, "theo": 22.5307, "change": 3.9, "open": 25.0, "high": 25.0, "low": 21.3, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-11-09T10:51:14", "percent_change": 20.5805, "prev_day_close": 18.9500007629395}, {"option": "SNDK270115P01330000", "bid": 452.7, "bid_size": 6.0, "ask": 466.3, "ask_size": 10.0, "iv": 0.814, "open_interest": 159.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0009, "vega": 0.8807, "theta": -0.5389, "rho": -1.1807, "theo": 458.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 509.35, "last_trade_time": "2026-11-06T15:22:52", "percent_change": 0.0, "prev_day_close": 509.399993896484}, {"option": "SNDK270115C01340000", "bid": 17.2, "bid_size": 130.0, "ask": 23.4, "ask_size": 122.0, "iv": 0.7862, "open_interest": 48.0, "volume": 12.0, "delta": 0.1599, "gamma": 0.0008, "vega": 0.9234, "theta": -0.5447, "rho": 0.2266, "theo": 21.698, "change": 4.66, "open": 22.8, "high": 22.86, "low": 20.0, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-11-09T15:16:43", "percent_change": 25.6044, "prev_day_close": 18.1999998092651}, {"option": "SNDK270115P01340000", "bid": 462.0, "bid_size": 7.0, "ask": 475.4, "ask_size": 22.0, "iv": 0.8151, "open_interest": 329.0, "volume": 1.0, "delta": -0.8543, "gamma": 0.0008, "vega": 0.8551, "theta": -0.5274, "rho": -1.1699, "theo": 467.5453, "change": -53.05, "open": 466.0, "high": 466.0, "low": 466.0, "tick": "down", "last_trade_price": 466.0, "last_trade_time": "2026-11-09T13:35:11", "percent_change": -10.2206, "prev_day_close": 519.050018310547}, {"option": "SNDK270115C01350000", "bid": 14.6, "bid_size": 191.0, "ask": 25.5, "ask_size": 180.0, "iv": 0.7928, "open_interest": 439.0, "volume": 42.0, "delta": 0.155, "gamma": 0.0008, "vega": 0.905, "theta": -0.534, "rho": 0.22, "theo": 20.9006, "change": 1.45, "open": 19.6, "high": 24.3, "low": 19.55, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-11-09T15:56:34", "percent_change": 8.01105, "prev_day_close": 18.0999994277954}, {"option": "SNDK270115P01350000", "bid": 472.9, "bid_size": 7.0, "ask": 484.7, "ask_size": 38.0, "iv": 0.8262, "open_interest": 711.0, "volume": 5.0, "delta": -0.8595, "gamma": 0.0008, "vega": 0.8368, "theta": -0.516, "rho": -1.1748, "theo": 476.7808, "change": -57.17, "open": 479.23, "high": 479.24, "low": 466.31, "tick": "up", "last_trade_price": 470.23, "last_trade_time": "2026-11-09T15:15:49", "percent_change": -10.84, "prev_day_close": 527.400024414062}, {"option": "SNDK270115C01360000", "bid": 13.9, "bid_size": 115.0, "ask": 24.8, "ask_size": 117.0, "iv": 0.7942, "open_interest": 196.0, "volume": 7.0, "delta": 0.1503, "gamma": 0.0008, "vega": 0.8868, "theta": -0.5235, "rho": 0.2135, "theo": 20.137, "change": 2.2, "open": 19.7, "high": 19.9, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 12.9412, "prev_day_close": 17.0000004768372}, {"option": "SNDK270115P01360000", "bid": 481.0, "bid_size": 6.0, "ask": 493.9, "ask_size": 9.0, "iv": 0.8202, "open_interest": 249.0, "volume": 3.0, "delta": -0.8644, "gamma": 0.0008, "vega": 0.8113, "theta": -0.5046, "rho": -1.1476, "theo": 486.0556, "change": -44.6, "open": 493.25, "high": 493.25, "low": 493.25, "tick": "down", "last_trade_price": 493.25, "last_trade_time": "2026-11-09T10:39:50", "percent_change": -8.29228, "prev_day_close": 537.850006103516}, {"option": "SNDK270115C01370000", "bid": 13.2, "bid_size": 179.0, "ask": 24.1, "ask_size": 165.0, "iv": 0.7952, "open_interest": 96.0, "volume": 4.0, "delta": 0.1458, "gamma": 0.0007, "vega": 0.8686, "theta": -0.5132, "rho": 0.2072, "theo": 19.406, "change": 3.16, "open": 19.72, "high": 19.72, "low": 19.71, "tick": "down", "last_trade_price": 19.71, "last_trade_time": "2026-11-09T10:53:35", "percent_change": 19.0937, "prev_day_close": 16.5499997138977}, {"option": "SNDK270115P01370000", "bid": 489.8, "bid_size": 6.0, "ask": 503.2, "ask_size": 8.0, "iv": 0.8183, "open_interest": 311.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0008, "vega": 0.7906, "theta": -0.4934, "rho": -1.1452, "theo": 495.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 531.9, "last_trade_time": "2026-11-06T10:55:42", "percent_change": 0.0, "prev_day_close": 547.0}, {"option": "SNDK270115C01380000", "bid": 13.1, "bid_size": 145.0, "ask": 20.3, "ask_size": 85.0, "iv": 0.7805, "open_interest": 101.0, "volume": 99.0, "delta": 0.1414, "gamma": 0.0007, "vega": 0.8506, "theta": -0.503, "rho": 0.201, "theo": 18.7064, "change": 2.3, "open": 17.37, "high": 20.6, "low": 17.37, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T15:09:57", "percent_change": 14.4654, "prev_day_close": 15.9000000953674}, {"option": "SNDK270115P01380000", "bid": 499.0, "bid_size": 7.0, "ask": 512.6, "ask_size": 11.0, "iv": 0.819, "open_interest": 156.0, "volume": 3.0, "delta": -0.874, "gamma": 0.0008, "vega": 0.7714, "theta": -0.4825, "rho": -1.1348, "theo": 504.7063, "change": -60.8, "open": 514.94, "high": 514.94, "low": 496.0, "tick": "down", "last_trade_price": 496.0, "last_trade_time": "2026-11-09T15:25:21", "percent_change": -10.9195, "prev_day_close": 556.800018310547}, {"option": "SNDK270115C01390000", "bid": 12.1, "bid_size": 166.0, "ask": 22.6, "ask_size": 173.0, "iv": 0.7974, "open_interest": 194.0, "volume": 20.0, "delta": 0.1371, "gamma": 0.0007, "vega": 0.8327, "theta": -0.493, "rho": 0.1949, "theo": 18.037, "change": 3.1, "open": 17.7, "high": 18.2, "low": 17.53, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T15:14:54", "percent_change": 20.6667, "prev_day_close": 15.0}, {"option": "SNDK270115P01390000", "bid": 510.6, "bid_size": 6.0, "ask": 521.7, "ask_size": 8.0, "iv": 0.8328, "open_interest": 226.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0008, "vega": 0.751, "theta": -0.4719, "rho": -1.12, "theo": 514.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 565.9, "last_trade_time": "2026-11-06T15:41:40", "percent_change": 0.0, "prev_day_close": 566.350006103516}, {"option": "SNDK270115C01400000", "bid": 15.4, "bid_size": 129.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.798, "open_interest": 1273.0, "volume": 760.0, "delta": 0.133, "gamma": 0.0007, "vega": 0.8152, "theta": -0.4832, "rho": 0.1891, "theo": 17.3964, "change": 2.4, "open": 14.9, "high": 19.5, "low": 13.8, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 16.1616, "prev_day_close": 14.8499999046326}, {"option": "SNDK270115P01400000", "bid": 518.6, "bid_size": 20.0, "ask": 531.4, "ask_size": 52.0, "iv": 0.8273, "open_interest": 1485.0, "volume": 10.0, "delta": -0.883, "gamma": 0.0008, "vega": 0.7312, "theta": -0.4615, "rho": -1.123, "theo": 523.4783, "change": -53.25, "open": 523.87, "high": 523.87, "low": 504.7, "tick": "up", "last_trade_price": 523.55, "last_trade_time": "2026-11-09T13:15:37", "percent_change": -9.23197, "prev_day_close": 576.799987792969}, {"option": "SNDK270115C01410000", "bid": 12.5, "bid_size": 140.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.7853, "open_interest": 285.0, "volume": 3.0, "delta": 0.129, "gamma": 0.0007, "vega": 0.7982, "theta": -0.4735, "rho": 0.1835, "theo": 16.7831, "change": 2.5, "open": 16.5, "high": 16.65, "low": 16.5, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-09T15:47:29", "percent_change": 17.6678, "prev_day_close": 14.1500000953674}, {"option": "SNDK270115P01410000", "bid": 529.5, "bid_size": 6.0, "ask": 540.5, "ask_size": 8.0, "iv": 0.8364, "open_interest": 178.0, "volume": 1.0, "delta": -0.8873, "gamma": 0.0007, "vega": 0.7146, "theta": -0.4512, "rho": -1.1249, "theo": 532.9049, "change": -50.95, "open": 534.15, "high": 534.15, "low": 534.15, "tick": "down", "last_trade_price": 534.15, "last_trade_time": "2026-11-09T10:23:07", "percent_change": -8.70791, "prev_day_close": 585.100006103516}, {"option": "SNDK270115C01420000", "bid": 14.6, "bid_size": 122.0, "ask": 17.3, "ask_size": 114.0, "iv": 0.8056, "open_interest": 298.0, "volume": 220.0, "delta": 0.1252, "gamma": 0.0007, "vega": 0.7816, "theta": -0.464, "rho": 0.1782, "theo": 16.1958, "change": 2.65, "open": 15.0, "high": 17.61, "low": 15.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T15:17:03", "percent_change": 19.1336, "prev_day_close": 13.8499999046326}, {"option": "SNDK270115P01420000", "bid": 536.8, "bid_size": 6.0, "ask": 549.9, "ask_size": 8.0, "iv": 0.8229, "open_interest": 165.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0007, "vega": 0.6983, "theta": -0.4411, "rho": -1.1145, "theo": 542.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 599.14, "last_trade_time": "2026-11-05T15:49:40", "percent_change": 0.0, "prev_day_close": 595.150024414062}, {"option": "SNDK270115C01430000", "bid": 10.2, "bid_size": 154.0, "ask": 20.3, "ask_size": 177.0, "iv": 0.8047, "open_interest": 146.0, "volume": 36.0, "delta": 0.1214, "gamma": 0.0006, "vega": 0.7654, "theta": -0.4548, "rho": 0.1731, "theo": 15.633, "change": 2.9, "open": 15.44, "high": 16.3, "low": 15.1, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T10:57:09", "percent_change": 21.6418, "prev_day_close": 13.3999996185303}, {"option": "SNDK270115P01430000", "bid": 546.3, "bid_size": 9.0, "ask": 559.4, "ask_size": 16.0, "iv": 0.8247, "open_interest": 133.0, "volume": 1.0, "delta": -0.8954, "gamma": 0.0007, "vega": 0.6743, "theta": -0.4315, "rho": -1.0733, "theo": 551.8369, "change": -53.15, "open": 551.5, "high": 551.5, "low": 551.5, "tick": "down", "last_trade_price": 551.5, "last_trade_time": "2026-11-09T13:37:07", "percent_change": -8.79021, "prev_day_close": 604.649993896484}, {"option": "SNDK270115C01440000", "bid": 10.8, "bid_size": 161.0, "ask": 16.3, "ask_size": 71.0, "iv": 0.7895, "open_interest": 94.0, "volume": 60.0, "delta": 0.1179, "gamma": 0.0006, "vega": 0.7496, "theta": -0.4456, "rho": 0.1682, "theo": 15.0937, "change": 3.0, "open": 16.6, "high": 16.6, "low": 14.4, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T15:16:43", "percent_change": 23.0769, "prev_day_close": 13.0}, {"option": "SNDK270115P01440000", "bid": 555.9, "bid_size": 9.0, "ask": 568.9, "ask_size": 16.0, "iv": 0.8269, "open_interest": 208.0, "volume": 11.0, "delta": -0.8993, "gamma": 0.0007, "vega": 0.6534, "theta": -0.4223, "rho": -1.0784, "theo": 561.3443, "change": -59.53, "open": 582.8, "high": 582.8, "low": 554.72, "tick": "down", "last_trade_price": 554.72, "last_trade_time": "2026-11-09T15:37:14", "percent_change": -9.69149, "prev_day_close": 614.25}, {"option": "SNDK270115C01450000", "bid": 8.8, "bid_size": 111.0, "ask": 16.0, "ask_size": 32.0, "iv": 0.7808, "open_interest": 755.0, "volume": 12.0, "delta": 0.1144, "gamma": 0.0006, "vega": 0.7341, "theta": -0.4367, "rho": 0.1634, "theo": 14.5768, "change": 1.33, "open": 15.93, "high": 15.93, "low": 13.83, "tick": "no_change", "last_trade_price": 13.83, "last_trade_time": "2026-11-09T14:06:38", "percent_change": 10.64, "prev_day_close": 12.5}, {"option": "SNDK270115P01450000", "bid": 566.1, "bid_size": 7.0, "ask": 578.9, "ask_size": 10.0, "iv": 0.837, "open_interest": 392.0, "volume": 11.0, "delta": -0.9031, "gamma": 0.0007, "vega": 0.638, "theta": -0.4132, "rho": -1.0634, "theo": 570.8728, "change": -47.53, "open": 592.5, "high": 592.5, "low": 576.72, "tick": "down", "last_trade_price": 576.72, "last_trade_time": "2026-11-09T10:26:41", "percent_change": -7.61394, "prev_day_close": 624.25}, {"option": "SNDK270115C01460000", "bid": 8.3, "bid_size": 72.0, "ask": 17.9, "ask_size": 69.0, "iv": 0.7991, "open_interest": 95.0, "volume": 1.0, "delta": 0.111, "gamma": 0.0006, "vega": 0.7188, "theta": -0.428, "rho": 0.1587, "theo": 14.0814, "change": 2.92, "open": 15.02, "high": 15.02, "low": 15.02, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-11-09T12:41:44", "percent_change": 24.1322, "prev_day_close": 12.0999999046326}, {"option": "SNDK270115P01460000", "bid": 577.6, "bid_size": 6.0, "ask": 588.0, "ask_size": 8.0, "iv": 0.8499, "open_interest": 254.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0007, "vega": 0.6153, "theta": -0.404, "rho": -1.0406, "theo": 580.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 586.92, "last_trade_time": "2026-11-05T10:09:25", "percent_change": 0.0, "prev_day_close": 633.550018310547}, {"option": "SNDK270115C01470000", "bid": 8.8, "bid_size": 112.0, "ask": 17.5, "ask_size": 107.0, "iv": 0.8077, "open_interest": 133.0, "volume": 4.0, "delta": 0.1078, "gamma": 0.0006, "vega": 0.7036, "theta": -0.4194, "rho": 0.1541, "theo": 13.6068, "change": 1.8, "open": 14.0, "high": 14.0, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T10:13:51", "percent_change": 15.3846, "prev_day_close": 11.7000002861023}, {"option": "SNDK270115P01470000", "bid": 587.2, "bid_size": 6.0, "ask": 597.6, "ask_size": 11.0, "iv": 0.8525, "open_interest": 284.0, "volume": 5.0, "delta": -0.9102, "gamma": 0.0006, "vega": 0.5978, "theta": -0.3948, "rho": -1.0315, "theo": 590.005, "change": -55.1, "open": 593.0, "high": 593.0, "low": 588.15, "tick": "down", "last_trade_price": 588.15, "last_trade_time": "2026-11-09T15:11:16", "percent_change": -8.56588, "prev_day_close": 643.25}, {"option": "SNDK270115C01480000", "bid": 9.3, "bid_size": 117.0, "ask": 16.1, "ask_size": 115.0, "iv": 0.8088, "open_interest": 1106.0, "volume": 9.0, "delta": 0.1047, "gamma": 0.0006, "vega": 0.6886, "theta": -0.4111, "rho": 0.1496, "theo": 13.1521, "change": 1.4, "open": 14.2, "high": 14.57, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T14:11:44", "percent_change": 12.3894, "prev_day_close": 11.3000001907349}, {"option": "SNDK270115P01480000", "bid": 594.2, "bid_size": 7.0, "ask": 607.2, "ask_size": 9.0, "iv": 0.8341, "open_interest": 262.0, "volume": 1.0, "delta": -0.9136, "gamma": 0.0006, "vega": 0.5805, "theta": -0.3856, "rho": -1.0096, "theo": 599.6018, "change": -34.55, "open": 618.0, "high": 618.0, "low": 618.0, "tick": "down", "last_trade_price": 618.0, "last_trade_time": "2026-11-09T09:44:22", "percent_change": -5.29461, "prev_day_close": 652.549987792969}, {"option": "SNDK270115C01490000", "bid": 11.2, "bid_size": 106.0, "ask": 15.4, "ask_size": 114.0, "iv": 0.8239, "open_interest": 417.0, "volume": 21.0, "delta": 0.1017, "gamma": 0.0006, "vega": 0.6739, "theta": -0.4029, "rho": 0.1453, "theo": 12.7166, "change": 1.63, "open": 12.4, "high": 12.8, "low": 12.26, "tick": "up", "last_trade_price": 12.33, "last_trade_time": "2026-11-09T13:52:26", "percent_change": 15.2336, "prev_day_close": 10.6999998092651}, {"option": "SNDK270115P01490000", "bid": 603.9, "bid_size": 8.0, "ask": 617.3, "ask_size": 21.0, "iv": 0.8406, "open_interest": 464.0, "volume": 2.0, "delta": -0.917, "gamma": 0.0006, "vega": 0.5616, "theta": -0.3765, "rho": -0.9894, "theo": 609.2195, "change": -61.3, "open": 600.8, "high": 600.8, "low": 600.8, "tick": "down", "last_trade_price": 600.8, "last_trade_time": "2026-11-09T11:17:45", "percent_change": -9.25842, "prev_day_close": 662.100006103516}, {"option": "SNDK270115C01500000", "bid": 11.6, "bid_size": 43.0, "ask": 13.0, "ask_size": 52.0, "iv": 0.8195, "open_interest": 2437.0, "volume": 245.0, "delta": 0.0988, "gamma": 0.0006, "vega": 0.6596, "theta": -0.3949, "rho": 0.1411, "theo": 12.2992, "change": 2.5, "open": 11.0, "high": 13.9, "low": 10.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T15:30:09", "percent_change": 23.5849, "prev_day_close": 10.5999999046326}, {"option": "SNDK270115P01500000", "bid": 615.7, "bid_size": 6.0, "ask": 626.2, "ask_size": 21.0, "iv": 0.8545, "open_interest": 1845.0, "volume": 21.0, "delta": -0.9202, "gamma": 0.0006, "vega": 0.5444, "theta": -0.3676, "rho": -0.992, "theo": 618.8555, "change": -58.5, "open": 640.6, "high": 640.6, "low": 609.0, "tick": "up", "last_trade_price": 613.7, "last_trade_time": "2026-11-09T15:43:00", "percent_change": -8.70277, "prev_day_close": 672.200012207031}, {"option": "SNDK270115C01510000", "bid": 10.6, "bid_size": 129.0, "ask": 12.7, "ask_size": 71.0, "iv": 0.8153, "open_interest": 164.0, "volume": 1.0, "delta": 0.096, "gamma": 0.0005, "vega": 0.6456, "theta": -0.3871, "rho": 0.1372, "theo": 11.8992, "change": 2.65, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T11:46:17", "percent_change": 25.6039, "prev_day_close": 10.3500003814697}, {"option": "SNDK270115P01510000", "bid": 623.2, "bid_size": 6.0, "ask": 636.1, "ask_size": 8.0, "iv": 0.8404, "open_interest": 151.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0006, "vega": 0.532, "theta": -0.3589, "rho": -0.9932, "theo": 628.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 683.9, "last_trade_time": "2026-11-06T11:12:08", "percent_change": 0.0, "prev_day_close": 682.149993896484}, {"option": "SNDK270115C01520000", "bid": 6.5, "bid_size": 148.0, "ask": 12.5, "ask_size": 45.0, "iv": 0.7866, "open_interest": 113.0, "volume": 21.0, "delta": 0.0933, "gamma": 0.0005, "vega": 0.6321, "theta": -0.3794, "rho": 0.1333, "theo": 11.5155, "change": 1.5, "open": 12.1, "high": 12.1, "low": 10.27, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T15:39:29", "percent_change": 15.0, "prev_day_close": 10.0}, {"option": "SNDK270115P01520000", "bid": 633.6, "bid_size": 6.0, "ask": 645.8, "ask_size": 8.0, "iv": 0.8491, "open_interest": 107.0, "volume": 10.0, "delta": -0.9262, "gamma": 0.0006, "vega": 0.5204, "theta": -0.3503, "rho": -0.9922, "theo": 638.1703, "change": -54.4, "open": 637.3, "high": 637.3, "low": 637.3, "tick": "down", "last_trade_price": 637.3, "last_trade_time": "2026-11-09T15:09:57", "percent_change": -7.86468, "prev_day_close": 691.699981689453}, {"option": "SNDK270115C01530000", "bid": 5.6, "bid_size": 76.0, "ask": 15.9, "ask_size": 72.0, "iv": 0.8153, "open_interest": 62.0, "volume": 1.0, "delta": 0.0906, "gamma": 0.0005, "vega": 0.619, "theta": -0.372, "rho": 0.1297, "theo": 11.1474, "change": 2.8, "open": 12.45, "high": 12.45, "low": 12.45, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-09T12:54:08", "percent_change": 29.0155, "prev_day_close": 9.64999961853027}, {"option": "SNDK270115P01530000", "bid": 643.4, "bid_size": 6.0, "ask": 655.5, "ask_size": 7.0, "iv": 0.8524, "open_interest": 92.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0006, "vega": 0.5067, "theta": -0.342, "rho": -0.914, "theo": 647.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 695.37, "last_trade_time": "2026-11-06T12:17:44", "percent_change": 0.0, "prev_day_close": 701.5}, {"option": "SNDK270115C01540000", "bid": 5.3, "bid_size": 113.0, "ask": 13.1, "ask_size": 123.0, "iv": 0.7954, "open_interest": 95.0, "volume": 1.0, "delta": 0.0881, "gamma": 0.0005, "vega": 0.6063, "theta": -0.3646, "rho": 0.1262, "theo": 10.7942, "change": 0.6, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T15:42:22", "percent_change": 6.45161, "prev_day_close": 9.30000019073486}, {"option": "SNDK270115P01540000", "bid": 652.4, "bid_size": 6.0, "ask": 665.2, "ask_size": 7.0, "iv": 0.848, "open_interest": 51.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0006, "vega": 0.4786, "theta": -0.3351, "rho": -0.9071, "theo": 657.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 693.5, "last_trade_time": "2026-11-06T10:50:24", "percent_change": 0.0, "prev_day_close": 711.0}, {"option": "SNDK270115C01550000", "bid": 9.0, "bid_size": 101.0, "ask": 11.6, "ask_size": 106.0, "iv": 0.8219, "open_interest": 165.0, "volume": 2.0, "delta": 0.0857, "gamma": 0.0005, "vega": 0.5939, "theta": -0.3575, "rho": 0.1228, "theo": 10.455, "change": 0.37, "open": 11.5, "high": 11.5, "low": 9.57, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-11-09T14:51:50", "percent_change": 4.02174, "prev_day_close": 9.2000002861023}, {"option": "SNDK270115P01550000", "bid": 662.8, "bid_size": 6.0, "ask": 674.9, "ask_size": 7.0, "iv": 0.8566, "open_interest": 187.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0006, "vega": 0.4613, "theta": -0.3281, "rho": -0.9095, "theo": 667.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 727.05, "last_trade_time": "2026-11-05T15:51:02", "percent_change": 0.0, "prev_day_close": 721.0}, {"option": "SNDK270115C01560000", "bid": 7.1, "bid_size": 103.0, "ask": 11.1, "ask_size": 56.0, "iv": 0.8075, "open_interest": 115.0, "volume": 3.0, "delta": 0.0833, "gamma": 0.0005, "vega": 0.5817, "theta": -0.3505, "rho": 0.1194, "theo": 10.1294, "change": 0.42, "open": 9.32, "high": 9.32, "low": 9.32, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-11-09T15:56:34", "percent_change": 4.7191, "prev_day_close": 8.90000009536743}, {"option": "SNDK270115P01560000", "bid": 673.2, "bid_size": 6.0, "ask": 684.6, "ask_size": 7.0, "iv": 0.8651, "open_interest": 174.0, "volume": 2.0, "delta": -0.9373, "gamma": 0.0006, "vega": 0.4502, "theta": -0.3214, "rho": -0.8881, "theo": 677.0081, "change": -47.32, "open": 682.4, "high": 683.78, "low": 682.4, "tick": "up", "last_trade_price": 683.78, "last_trade_time": "2026-11-09T10:04:03", "percent_change": -6.47244, "prev_day_close": 731.100006103516}, {"option": "SNDK270115C01570000", "bid": 8.8, "bid_size": 60.0, "ask": 10.6, "ask_size": 86.0, "iv": 0.8253, "open_interest": 93.0, "volume": 1.0, "delta": 0.081, "gamma": 0.0005, "vega": 0.5697, "theta": -0.3438, "rho": 0.1162, "theo": 9.8169, "change": 0.8, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T09:45:14", "percent_change": 9.09091, "prev_day_close": 8.80000019073486}, {"option": "SNDK270115P01570000", "bid": 681.6, "bid_size": 6.0, "ask": 694.4, "ask_size": 8.0, "iv": 0.855, "open_interest": 236.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0005, "vega": 0.4325, "theta": -0.3159, "rho": -0.8595, "theo": 686.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 735.0, "last_trade_time": "2026-11-05T13:10:07", "percent_change": 0.0, "prev_day_close": 740.600006103516}, {"option": "SNDK270115C01580000", "bid": 5.7, "bid_size": 56.0, "ask": 12.4, "ask_size": 46.0, "iv": 0.8202, "open_interest": 131.0, "volume": 1.0, "delta": 0.0788, "gamma": 0.0005, "vega": 0.5579, "theta": -0.3371, "rho": 0.1131, "theo": 9.5169, "change": 0.33, "open": 8.83, "high": 8.83, "low": 8.83, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-11-09T15:56:34", "percent_change": 3.88235, "prev_day_close": 8.5}, {"option": "SNDK270115P01580000", "bid": 692.1, "bid_size": 6.0, "ask": 704.1, "ask_size": 8.0, "iv": 0.8644, "open_interest": 128.0, "volume": 1.0, "delta": -0.9424, "gamma": 0.0005, "vega": 0.4156, "theta": -0.3104, "rho": -0.8452, "theo": 696.518, "change": -54.95, "open": 695.85, "high": 695.85, "low": 695.85, "tick": "down", "last_trade_price": 695.85, "last_trade_time": "2026-11-09T11:26:11", "percent_change": -7.31886, "prev_day_close": 750.799987792969}, {"option": "SNDK270115C01590000", "bid": 5.2, "bid_size": 66.0, "ask": 12.7, "ask_size": 57.0, "iv": 0.825, "open_interest": 132.0, "volume": 1.0, "delta": 0.0767, "gamma": 0.0004, "vega": 0.5463, "theta": -0.3306, "rho": 0.11, "theo": 9.2289, "change": 1.19, "open": 9.49, "high": 9.49, "low": 9.49, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-11-09T11:28:50", "percent_change": 14.3373, "prev_day_close": 8.29999995231628}, {"option": "SNDK270115P01590000", "bid": 703.3, "bid_size": 6.0, "ask": 713.9, "ask_size": 27.0, "iv": 0.8816, "open_interest": 124.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0005, "vega": 0.4031, "theta": -0.3046, "rho": -0.8175, "theo": 706.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 760.05, "last_trade_time": "2026-11-05T14:09:37", "percent_change": 0.0, "prev_day_close": 760.149993896484}, {"option": "SNDK270115C01600000", "bid": 7.8, "bid_size": 147.0, "ask": 9.7, "ask_size": 85.0, "iv": 0.8279, "open_interest": 1788.0, "volume": 61.0, "delta": 0.0747, "gamma": 0.0004, "vega": 0.535, "theta": -0.3243, "rho": 0.107, "theo": 8.9525, "change": 0.84, "open": 8.0, "high": 10.0, "low": 7.4, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-11-09T15:58:19", "percent_change": 10.4348, "prev_day_close": 8.0499997138977}, {"option": "SNDK270115P01600000", "bid": 711.0, "bid_size": 19.0, "ask": 723.7, "ask_size": 27.0, "iv": 0.8627, "open_interest": 712.0, "volume": 8.0, "delta": -0.9473, "gamma": 0.0005, "vega": 0.3887, "theta": -0.2984, "rho": -0.791, "theo": 716.0762, "change": -63.78, "open": 720.17, "high": 733.7, "low": 704.0, "tick": "down", "last_trade_price": 706.32, "last_trade_time": "2026-11-09T12:29:41", "percent_change": -8.28204, "prev_day_close": 770.100006103516}, {"option": "SNDK270115C01610000", "bid": 5.3, "bid_size": 149.0, "ask": 10.0, "ask_size": 135.0, "iv": 0.8124, "open_interest": 183.0, "volume": 2.0, "delta": 0.0727, "gamma": 0.0004, "vega": 0.5239, "theta": -0.3182, "rho": 0.1042, "theo": 8.687, "change": 0.89, "open": 9.1, "high": 9.1, "low": 8.74, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-11-09T15:24:25", "percent_change": 11.3376, "prev_day_close": 7.84999990463257}, {"option": "SNDK270115P01610000", "bid": 723.2, "bid_size": 6.0, "ask": 733.5, "ask_size": 31.0, "iv": 0.8912, "open_interest": 185.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0005, "vega": 0.3724, "theta": -0.2917, "rho": -0.7873, "theo": 725.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.57, "last_trade_time": "2026-10-19T15:56:47", "percent_change": 0.0, "prev_day_close": 780.600006103516}, {"option": "SNDK270115C01620000", "bid": 5.4, "bid_size": 174.0, "ask": 11.0, "ask_size": 189.0, "iv": 0.8301, "open_interest": 124.0, "volume": 1.0, "delta": 0.0708, "gamma": 0.0004, "vega": 0.5131, "theta": -0.3122, "rho": 0.1014, "theo": 8.4321, "change": -0.9, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:42:22", "percent_change": -10.8434, "prev_day_close": 8.29999995231628}, {"option": "SNDK270115P01620000", "bid": 731.1, "bid_size": 9.0, "ask": 743.3, "ask_size": 21.0, "iv": 0.8735, "open_interest": 227.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0005, "vega": 0.36, "theta": -0.285, "rho": -0.7914, "theo": 735.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 775.28, "last_trade_time": "2026-11-05T10:28:34", "percent_change": 0.0, "prev_day_close": 790.149993896484}, {"option": "SNDK270115C01630000", "bid": 5.2, "bid_size": 158.0, "ask": 10.5, "ask_size": 167.0, "iv": 0.8294, "open_interest": 115.0, "volume": 1.0, "delta": 0.0689, "gamma": 0.0004, "vega": 0.5026, "theta": -0.3063, "rho": 0.0988, "theo": 8.1872, "change": 0.1, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T10:20:15", "percent_change": 1.21951, "prev_day_close": 8.19999980926514}, {"option": "SNDK270115P01630000", "bid": 741.0, "bid_size": 12.0, "ask": 753.1, "ask_size": 20.0, "iv": 0.877, "open_interest": 146.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0005, "vega": 0.3527, "theta": -0.2786, "rho": -0.7919, "theo": 745.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 528.8, "last_trade_time": "2026-11-03T11:45:08", "percent_change": 0.0, "prev_day_close": 799.950012207031}, {"option": "SNDK270115C01640000", "bid": 6.7, "bid_size": 156.0, "ask": 8.6, "ask_size": 148.0, "iv": 0.8315, "open_interest": 344.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0004, "vega": 0.4925, "theta": -0.3006, "rho": 0.0962, "theo": 7.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-06T12:56:58", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SNDK270115P01640000", "bid": 750.3, "bid_size": 16.0, "ask": 762.9, "ask_size": 18.0, "iv": 0.873, "open_interest": 832.0, "volume": 1.0, "delta": -0.9559, "gamma": 0.0005, "vega": 0.3457, "theta": -0.2723, "rho": -0.7952, "theo": 755.3157, "change": -62.97, "open": 746.88, "high": 746.88, "low": 746.88, "tick": "down", "last_trade_price": 746.88, "last_trade_time": "2026-11-09T15:18:25", "percent_change": -7.77551, "prev_day_close": 809.850006103516}, {"option": "SNDK270115C01650000", "bid": 5.0, "bid_size": 143.0, "ask": 10.3, "ask_size": 144.0, "iv": 0.8378, "open_interest": 315.0, "volume": 4.0, "delta": 0.0654, "gamma": 0.0004, "vega": 0.4827, "theta": -0.295, "rho": 0.0938, "theo": 7.7252, "change": 0.15, "open": 7.0, "high": 7.93, "low": 7.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T13:37:26", "percent_change": 2.06896, "prev_day_close": 7.25000023841858}, {"option": "SNDK270115P01650000", "bid": 761.4, "bid_size": 7.0, "ask": 773.6, "ask_size": 20.0, "iv": 0.9012, "open_interest": 4140.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0005, "vega": 0.3377, "theta": -0.2661, "rho": -0.7637, "theo": 765.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 822.0, "last_trade_time": "2026-11-06T14:13:08", "percent_change": 0.0, "prev_day_close": 821.399993896484}, {"option": "SNDK270115C01660000", "bid": 3.2, "bid_size": 137.0, "ask": 11.3, "ask_size": 129.0, "iv": 0.8354, "open_interest": 196.0, "volume": 1.0, "delta": 0.0637, "gamma": 0.0004, "vega": 0.4733, "theta": -0.2896, "rho": 0.0914, "theo": 7.5074, "change": 0.04, "open": 7.44, "high": 7.44, "low": 7.44, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-11-09T15:30:29", "percent_change": 0.540539, "prev_day_close": 7.40000009536743}, {"option": "SNDK270115P01660000", "bid": 770.0, "bid_size": 8.0, "ask": 783.4, "ask_size": 17.0, "iv": 0.8891, "open_interest": 673.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0005, "vega": 0.3188, "theta": -0.2588, "rho": -0.6567, "theo": 774.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 586.93, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 831.200012207031}, {"option": "SNDK270115C01670000", "bid": 5.5, "bid_size": 82.0, "ask": 11.1, "ask_size": 88.0, "iv": 0.8637, "open_interest": 136.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0004, "vega": 0.464, "theta": -0.2843, "rho": 0.0892, "theo": 7.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T12:57:16", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "SNDK270115P01670000", "bid": 779.9, "bid_size": 7.0, "ask": 793.3, "ask_size": 14.0, "iv": 0.8934, "open_interest": 386.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0004, "vega": 0.2911, "theta": -0.2505, "rho": -0.6597, "theo": 784.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 521.75, "last_trade_time": "2026-10-30T12:08:10", "percent_change": 0.0, "prev_day_close": 838.899993896484}, {"option": "SNDK270115C01680000", "bid": 3.6, "bid_size": 92.0, "ask": 10.1, "ask_size": 86.0, "iv": 0.8386, "open_interest": 130.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0004, "vega": 0.455, "theta": -0.2791, "rho": 0.087, "theo": 7.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T11:21:04", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SNDK270115P01680000", "bid": 789.8, "bid_size": 2.0, "ask": 802.3, "ask_size": 6.0, "iv": 0.8855, "open_interest": 253.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0004, "vega": 0.2783, "theta": -0.2424, "rho": -0.6623, "theo": 794.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 804.47, "last_trade_time": "2026-11-05T11:22:53", "percent_change": 0.0, "prev_day_close": 849.350006103516}, {"option": "SNDK270115C01690000", "bid": 3.7, "bid_size": 98.0, "ask": 9.4, "ask_size": 51.0, "iv": 0.8376, "open_interest": 97.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0004, "vega": 0.4462, "theta": -0.274, "rho": 0.0848, "theo": 6.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T09:46:13", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SNDK270115P01690000", "bid": 799.6, "bid_size": 7.0, "ask": 812.2, "ask_size": 7.0, "iv": 0.8879, "open_interest": 70.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0004, "vega": 0.272, "theta": -0.2346, "rho": -0.6308, "theo": 804.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 854.0, "last_trade_time": "2026-11-05T10:56:49", "percent_change": 0.0, "prev_day_close": 859.100006103516}, {"option": "SNDK270115C01700000", "bid": 6.1, "bid_size": 45.0, "ask": 7.3, "ask_size": 78.0, "iv": 0.847, "open_interest": 1042.0, "volume": 53.0, "delta": 0.0576, "gamma": 0.0004, "vega": 0.4375, "theta": -0.2691, "rho": 0.0828, "theo": 6.7146, "change": -0.39, "open": 7.2, "high": 7.5, "low": 6.04, "tick": "no_change", "last_trade_price": 6.46, "last_trade_time": "2026-11-09T15:44:13", "percent_change": -5.69343, "prev_day_close": 6.84999990463257}, {"option": "SNDK270115P01700000", "bid": 809.5, "bid_size": 19.0, "ask": 823.0, "ask_size": 21.0, "iv": 0.9042, "open_interest": 1141.0, "volume": 1.0, "delta": -0.9667, "gamma": 0.0004, "vega": 0.2592, "theta": -0.2268, "rho": -0.5846, "theo": 814.4655, "change": -68.35, "open": 800.45, "high": 800.45, "low": 800.45, "tick": "down", "last_trade_price": 800.45, "last_trade_time": "2026-11-09T11:54:29", "percent_change": -7.86717, "prev_day_close": 868.799987792969}, {"option": "SNDK270115C01710000", "bid": 5.2, "bid_size": 124.0, "ask": 7.3, "ask_size": 66.0, "iv": 0.8422, "open_interest": 83.0, "volume": 30.0, "delta": 0.0562, "gamma": 0.0004, "vega": 0.429, "theta": -0.2643, "rho": 0.0807, "theo": 6.5346, "change": -0.8, "open": 5.19, "high": 6.9, "low": 5.15, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T15:44:13", "percent_change": -11.3475, "prev_day_close": 7.05000019073486}, {"option": "SNDK270115P01710000", "bid": 819.4, "bid_size": 7.0, "ask": 832.0, "ask_size": 8.0, "iv": 0.8952, "open_interest": 94.0, "volume": 1.0, "delta": -0.9683, "gamma": 0.0004, "vega": 0.2409, "theta": -0.2205, "rho": -0.5305, "theo": 824.3575, "change": -51.45, "open": 828.0, "high": 828.0, "low": 828.0, "tick": "down", "last_trade_price": 828.0, "last_trade_time": "2026-11-09T14:51:56", "percent_change": -5.85025, "prev_day_close": 879.449981689453}, {"option": "SNDK270115C01720000", "bid": 4.1, "bid_size": 154.0, "ask": 8.0, "ask_size": 123.0, "iv": 0.843, "open_interest": 411.0, "volume": 1.0, "delta": 0.0548, "gamma": 0.0003, "vega": 0.4207, "theta": -0.2597, "rho": 0.0787, "theo": 6.3613, "change": 0.43, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-09T12:13:10", "percent_change": 6.56489, "prev_day_close": 6.54999995231628}, {"option": "SNDK270115P01720000", "bid": 829.3, "bid_size": 7.0, "ask": 841.9, "ask_size": 7.0, "iv": 0.8988, "open_interest": 93.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0004, "vega": 0.2239, "theta": -0.2186, "rho": -0.5239, "theo": 834.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 622.0, "last_trade_time": "2026-11-03T09:30:20", "percent_change": 0.0, "prev_day_close": 888.850006103516}, {"option": "SNDK270115C01730000", "bid": 3.3, "bid_size": 160.0, "ask": 8.4, "ask_size": 138.0, "iv": 0.8437, "open_interest": 133.0, "volume": 15.0, "delta": 0.0535, "gamma": 0.0003, "vega": 0.4125, "theta": -0.2551, "rho": 0.0768, "theo": 6.1944, "change": -1.05, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:22:43", "percent_change": -14.6853, "prev_day_close": 7.14999985694885}, {"option": "SNDK270115P01730000", "bid": 839.2, "bid_size": 7.0, "ask": 851.8, "ask_size": 7.0, "iv": 0.9022, "open_interest": 82.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0004, "vega": 0.2114, "theta": -0.2163, "rho": -0.5057, "theo": 844.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 862.19, "last_trade_time": "2026-11-06T09:38:45", "percent_change": 0.0, "prev_day_close": 898.900024414062}, {"option": "SNDK270115C01740000", "bid": 3.1, "bid_size": 101.0, "ask": 7.7, "ask_size": 83.0, "iv": 0.8375, "open_interest": 109.0, "volume": 4.0, "delta": 0.0522, "gamma": 0.0003, "vega": 0.4045, "theta": -0.2507, "rho": 0.0749, "theo": 6.0337, "change": 0.26, "open": 6.31, "high": 6.31, "low": 6.31, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-09T10:26:32", "percent_change": 4.29752, "prev_day_close": 6.04999995231628}, {"option": "SNDK270115P01740000", "bid": 849.1, "bid_size": 7.0, "ask": 861.7, "ask_size": 9.0, "iv": 0.9056, "open_interest": 102.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0004, "vega": 0.2035, "theta": -0.2136, "rho": -0.4832, "theo": 854.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.2, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 908.75}, {"option": "SNDK270115C01750000", "bid": 3.4, "bid_size": 138.0, "ask": 7.8, "ask_size": 145.0, "iv": 0.8484, "open_interest": 492.0, "volume": 36.0, "delta": 0.051, "gamma": 0.0003, "vega": 0.3968, "theta": -0.2464, "rho": 0.0732, "theo": 5.8789, "change": -0.1, "open": 5.5, "high": 6.0, "low": 5.5, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:28:08", "percent_change": -1.69492, "prev_day_close": 5.90000009536743}, {"option": "SNDK270115P01750000", "bid": 859.0, "bid_size": 9.0, "ask": 871.6, "ask_size": 14.0, "iv": 0.9088, "open_interest": 203.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0004, "vega": 0.1938, "theta": -0.2103, "rho": -0.4816, "theo": 863.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 921.52, "last_trade_time": "2026-11-06T14:14:03", "percent_change": 0.0, "prev_day_close": 918.899993896484}, {"option": "SNDK270115C01760000", "bid": 4.6, "bid_size": 97.0, "ask": 8.1, "ask_size": 126.0, "iv": 0.8732, "open_interest": 788.0, "volume": 4.0, "delta": 0.0498, "gamma": 0.0003, "vega": 0.3892, "theta": -0.2421, "rho": 0.0714, "theo": 5.7297, "change": 0.2, "open": 5.5, "high": 6.0, "low": 5.5, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T11:33:06", "percent_change": 3.50877, "prev_day_close": 5.70000004768372}, {"option": "SNDK270115P01760000", "bid": 868.9, "bid_size": 7.0, "ask": 881.5, "ask_size": 7.0, "iv": 0.912, "open_interest": 90.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0004, "vega": 0.1862, "theta": -0.207, "rho": -0.4838, "theo": 873.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 882.18, "last_trade_time": "2026-11-05T11:36:02", "percent_change": 0.0, "prev_day_close": 928.800018310547}, {"option": "SNDK270115C01770000", "bid": 3.3, "bid_size": 147.0, "ask": 7.6, "ask_size": 146.0, "iv": 0.8555, "open_interest": 98.0, "volume": 2.0, "delta": 0.0486, "gamma": 0.0003, "vega": 0.3819, "theta": -0.238, "rho": 0.0698, "theo": 5.5859, "change": -0.2, "open": 4.78, "high": 5.05, "low": 4.78, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:05:48", "percent_change": -3.80952, "prev_day_close": 5.25}, {"option": "SNDK270115P01770000", "bid": 878.9, "bid_size": 7.0, "ask": 891.4, "ask_size": 7.0, "iv": 0.9164, "open_interest": 70.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0004, "vega": 0.1822, "theta": -0.2037, "rho": -0.485, "theo": 883.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.0, "last_trade_time": "2026-10-12T11:14:47", "percent_change": 0.0, "prev_day_close": 938.25}, {"option": "SNDK270115C01780000", "bid": 4.8, "bid_size": 11.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.854, "open_interest": 156.0, "volume": 9.0, "delta": 0.0475, "gamma": 0.0003, "vega": 0.3748, "theta": -0.234, "rho": 0.0682, "theo": 5.4471, "change": -0.15, "open": 5.25, "high": 6.5, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:07:39", "percent_change": -2.9703, "prev_day_close": 5.04999995231628}, {"option": "SNDK270115P01780000", "bid": 890.3, "bid_size": 6.0, "ask": 901.4, "ask_size": 13.0, "iv": 0.9437, "open_interest": 125.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0004, "vega": 0.1791, "theta": -0.2005, "rho": -0.4866, "theo": 893.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 869.1, "last_trade_time": "2026-11-05T09:46:11", "percent_change": 0.0, "prev_day_close": 948.199981689453}, {"option": "SNDK270115C01790000", "bid": 3.1, "bid_size": 130.0, "ask": 7.2, "ask_size": 120.0, "iv": 0.858, "open_interest": 102.0, "volume": 1.0, "delta": 0.0464, "gamma": 0.0003, "vega": 0.368, "theta": -0.2301, "rho": 0.0666, "theo": 5.3133, "change": -0.2, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:06:29", "percent_change": -4.0, "prev_day_close": 5.0}, {"option": "SNDK270115P01790000", "bid": 899.6, "bid_size": 6.0, "ask": 911.3, "ask_size": 7.0, "iv": 0.9381, "open_interest": 48.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0004, "vega": 0.176, "theta": -0.1974, "rho": -0.4868, "theo": 903.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 745.2, "last_trade_time": "2026-11-04T12:27:14", "percent_change": 0.0, "prev_day_close": 958.600006103516}, {"option": "SNDK270115C01800000", "bid": 4.6, "bid_size": 40.0, "ask": 6.5, "ask_size": 91.0, "iv": 0.8745, "open_interest": 1671.0, "volume": 42.0, "delta": 0.0454, "gamma": 0.0003, "vega": 0.3613, "theta": -0.2263, "rho": 0.0651, "theo": 5.184, "change": -0.31, "open": 5.0, "high": 5.46, "low": 4.6, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-11-09T14:46:46", "percent_change": -6.26263, "prev_day_close": 4.95000004768372}, {"option": "SNDK270115P01800000", "bid": 910.0, "bid_size": 6.0, "ask": 922.3, "ask_size": 23.0, "iv": 0.9646, "open_interest": 439.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0004, "vega": 0.1723, "theta": -0.1944, "rho": -0.4769, "theo": 913.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 975.0, "last_trade_time": "2026-11-06T14:58:37", "percent_change": 0.0, "prev_day_close": 967.75}, {"option": "SNDK270115C01810000", "bid": 2.0, "bid_size": 89.0, "ask": 7.6, "ask_size": 87.0, "iv": 0.8585, "open_interest": 42.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0003, "vega": 0.3549, "theta": -0.2226, "rho": 0.0637, "theo": 5.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-05T12:56:59", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SNDK270115P01810000", "bid": 917.9, "bid_size": 7.0, "ask": 931.2, "ask_size": 7.0, "iv": 0.9181, "open_interest": 55.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0004, "vega": 0.1646, "theta": -0.1899, "rho": -0.3659, "theo": 923.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.41, "last_trade_time": "2026-10-13T09:35:28", "percent_change": 0.0, "prev_day_close": 978.700012207031}, {"option": "SNDK270115C01820000", "bid": 4.3, "bid_size": 45.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.8667, "open_interest": 261.0, "volume": 20.0, "delta": 0.0434, "gamma": 0.0003, "vega": 0.3486, "theta": -0.2189, "rho": 0.0623, "theo": 4.9387, "change": 0.25, "open": 4.6, "high": 4.7, "low": 4.6, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:26:55", "percent_change": 5.61798, "prev_day_close": 4.45000004768372}, {"option": "SNDK270115P01820000", "bid": 927.8, "bid_size": 7.0, "ask": 941.1, "ask_size": 7.0, "iv": 0.9197, "open_interest": 42.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0004, "vega": 0.146, "theta": -0.1823, "rho": -0.3681, "theo": 933.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.9, "last_trade_time": "2026-10-09T11:07:27", "percent_change": 0.0, "prev_day_close": 988.600006103516}, {"option": "SNDK270115C01830000", "bid": 3.2, "bid_size": 176.0, "ask": 6.1, "ask_size": 183.0, "iv": 0.8644, "open_interest": 146.0, "volume": 4.0, "delta": 0.0424, "gamma": 0.0003, "vega": 0.3425, "theta": -0.2154, "rho": 0.061, "theo": 4.8223, "change": 0.8, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T10:26:31", "percent_change": 17.3913, "prev_day_close": 4.60000014305115}, {"option": "SNDK270115P01830000", "bid": 937.8, "bid_size": 1.0, "ask": 951.1, "ask_size": 5.0, "iv": 0.9255, "open_interest": 83.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0004, "vega": 0.1286, "theta": -0.1748, "rho": -0.369, "theo": 943.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 493.23, "last_trade_time": "2026-10-21T11:23:07", "percent_change": 0.0, "prev_day_close": 998.449981689453}, {"option": "SNDK270115C01840000", "bid": 2.1, "bid_size": 45.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.8634, "open_interest": 127.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0003, "vega": 0.3365, "theta": -0.2119, "rho": 0.0596, "theo": 4.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T14:21:45", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SNDK270115P01840000", "bid": 947.8, "bid_size": 1.0, "ask": 961.0, "ask_size": 5.0, "iv": 0.929, "open_interest": 70.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0003, "vega": 0.1237, "theta": -0.1676, "rho": -0.3706, "theo": 953.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.52, "last_trade_time": "2026-10-01T15:30:18", "percent_change": 0.0, "prev_day_close": 1008.35000610352}, {"option": "SNDK270115C01850000", "bid": 4.1, "bid_size": 7.0, "ask": 6.7, "ask_size": 129.0, "iv": 0.8966, "open_interest": 545.0, "volume": 25.0, "delta": 0.0406, "gamma": 0.0003, "vega": 0.3306, "theta": -0.2086, "rho": 0.0584, "theo": 4.601, "change": 0.15, "open": 4.7, "high": 5.0, "low": 3.94, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:26:39", "percent_change": 3.52941, "prev_day_close": 4.25000011920929}, {"option": "SNDK270115P01850000", "bid": 957.7, "bid_size": 1.0, "ask": 970.9, "ask_size": 2.0, "iv": 0.93, "open_interest": 104.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0003, "vega": 0.1214, "theta": -0.1605, "rho": -0.3479, "theo": 963.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1018.42, "last_trade_time": "2026-11-06T15:57:20", "percent_change": 0.0, "prev_day_close": 1018.25003051758}, {"option": "SNDK270115C01860000", "bid": 3.3, "bid_size": 140.0, "ask": 6.6, "ask_size": 158.0, "iv": 0.8858, "open_interest": 55.0, "volume": 201.0, "delta": 0.0398, "gamma": 0.0003, "vega": 0.3248, "theta": -0.2053, "rho": 0.0571, "theo": 4.4959, "change": -0.4, "open": 4.2, "high": 4.3, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:15:55", "percent_change": -9.52381, "prev_day_close": 4.20000004768372}, {"option": "SNDK270115P01860000", "bid": 967.7, "bid_size": 1.0, "ask": 980.9, "ask_size": 2.0, "iv": 0.9357, "open_interest": 20.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0003, "vega": 0.1157, "theta": -0.152, "rho": -0.2916, "theo": 973.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1023.83, "last_trade_time": "2026-11-06T10:30:38", "percent_change": 0.0, "prev_day_close": 1028.55001831055}, {"option": "SNDK270115C01870000", "bid": 2.75, "bid_size": 69.0, "ask": 7.1, "ask_size": 43.0, "iv": 0.8931, "open_interest": 622.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0002, "vega": 0.3192, "theta": -0.2021, "rho": 0.0559, "theo": 4.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T14:13:26", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SNDK270115P01870000", "bid": 977.7, "bid_size": 1.0, "ask": 990.8, "ask_size": 2.0, "iv": 0.9389, "open_interest": 56.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0003, "vega": 0.1043, "theta": -0.1413, "rho": -0.2354, "theo": 983.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1002.8, "last_trade_time": "2026-11-06T09:38:35", "percent_change": 0.0, "prev_day_close": 1038.39996337891}, {"option": "SNDK270115C01880000", "bid": 0.1, "bid_size": 39.0, "ask": 10.7, "ask_size": 32.0, "iv": 0.912, "open_interest": 173.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0002, "vega": 0.3136, "theta": -0.1989, "rho": 0.0547, "theo": 4.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-05T15:55:04", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SNDK270115P01880000", "bid": 987.7, "bid_size": 1.0, "ask": 1000.7, "ask_size": 2.0, "iv": 0.942, "open_interest": 12.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0003, "vega": 0.0866, "theta": -0.1246, "rho": -0.1898, "theo": 993.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 726.35, "last_trade_time": "2026-10-30T12:53:15", "percent_change": 0.0, "prev_day_close": 1048.39996337891}, {"option": "SNDK270115C01890000", "bid": 3.3, "bid_size": 40.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.8947, "open_interest": 63.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0002, "vega": 0.3082, "theta": -0.1959, "rho": 0.0535, "theo": 4.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T11:47:05", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SNDK270115P01890000", "bid": 997.7, "bid_size": 1.0, "ask": 1010.7, "ask_size": 5.0, "iv": 0.9476, "open_interest": 2.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0003, "vega": 0.0715, "theta": -0.1049, "rho": -0.0072, "theo": 1003.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.02, "last_trade_time": "2026-09-24T11:46:14", "percent_change": 0.0, "prev_day_close": 1058.34997558594}, {"option": "SNDK270115C01900000", "bid": 3.7, "bid_size": 39.0, "ask": 4.7, "ask_size": 119.0, "iv": 0.8852, "open_interest": 1244.0, "volume": 23.0, "delta": 0.0365, "gamma": 0.0002, "vega": 0.3029, "theta": -0.1929, "rho": 0.0524, "theo": 4.1094, "change": 0.0, "open": 4.2, "high": 4.2, "low": 3.3, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:30:42", "percent_change": -3.71561e-06, "prev_day_close": 3.85000014305115}, {"option": "SNDK270115P01900000", "bid": 1007.7, "bid_size": 1.0, "ask": 1020.6, "ask_size": 5.0, "iv": 0.9505, "open_interest": 12.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0003, "vega": 0.0393, "theta": -0.1042, "rho": 0.0, "theo": 1013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1029.0, "last_trade_time": "2026-11-06T09:33:45", "percent_change": 0.0, "prev_day_close": 1067.95001220703}, {"option": "SNDK270115C01910000", "bid": 2.7, "bid_size": 136.0, "ask": 6.2, "ask_size": 93.0, "iv": 0.8974, "open_interest": 190.0, "volume": 14.0, "delta": 0.0358, "gamma": 0.0002, "vega": 0.2977, "theta": -0.19, "rho": 0.0513, "theo": 4.0206, "change": -0.005, "open": 4.2, "high": 4.3, "low": 3.52, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T14:01:00", "percent_change": -0.141847, "prev_day_close": 3.52500009536743}, {"option": "SNDK270115P01910000", "bid": 1017.7, "bid_size": 1.0, "ask": 1030.6, "ask_size": 5.0, "iv": 0.956, "open_interest": 7.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0002, "vega": 0.0169, "theta": -0.1042, "rho": 0.0, "theo": 1023.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1070.15, "last_trade_time": "2026-11-05T10:49:47", "percent_change": 0.0, "prev_day_close": 1078.29998779297}, {"option": "SNDK270115C01920000", "bid": 2.6, "bid_size": 82.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.8982, "open_interest": 35.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0002, "vega": 0.2926, "theta": -0.1872, "rho": 0.0502, "theo": 3.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:54:49", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SNDK270115P01920000", "bid": 1027.7, "bid_size": 1.0, "ask": 1040.6, "ask_size": 2.0, "iv": 0.9615, "open_interest": 2.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0002, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 757.57, "last_trade_time": "2026-10-30T12:20:44", "percent_change": 0.0, "prev_day_close": 1088.70001220703}, {"option": "SNDK270115C01930000", "bid": 2.75, "bid_size": 4.0, "ask": 8.7, "ask_size": 23.0, "iv": 0.9461, "open_interest": 77.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0002, "vega": 0.2877, "theta": -0.1844, "rho": 0.0492, "theo": 3.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-03T15:27:45", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SNDK270115P01930000", "bid": 1037.7, "bid_size": 1.0, "ask": 1050.6, "ask_size": 3.0, "iv": 0.9669, "open_interest": 1.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0002, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1043.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 768.0, "last_trade_time": "2026-10-30T12:17:19", "percent_change": 0.0, "prev_day_close": 1098.0}, {"option": "SNDK270115C01940000", "bid": 3.3, "bid_size": 7.0, "ask": 5.9, "ask_size": 31.0, "iv": 0.9175, "open_interest": 111.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0002, "vega": 0.283, "theta": -0.1817, "rho": 0.0482, "theo": 3.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T13:59:00", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "SNDK270115P01940000", "bid": 1047.7, "bid_size": 1.0, "ask": 1060.6, "ask_size": 5.0, "iv": 0.9724, "open_interest": 14.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0002, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 776.55, "last_trade_time": "2026-10-30T12:20:05", "percent_change": 0.0, "prev_day_close": 1108.25}, {"option": "SNDK270115C01950000", "bid": 3.2, "bid_size": 37.0, "ask": 4.8, "ask_size": 88.0, "iv": 0.9022, "open_interest": 274.0, "volume": 2.0, "delta": 0.033, "gamma": 0.0002, "vega": 0.2783, "theta": -0.179, "rho": 0.0473, "theo": 3.6928, "change": 0.175, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:36:11", "percent_change": 5.03597, "prev_day_close": 3.47499990463257}, {"option": "SNDK270115P01950000", "bid": 1057.7, "bid_size": 1.0, "ask": 1070.6, "ask_size": 5.0, "iv": 0.9777, "open_interest": 36.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0002, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1063.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1090.3, "last_trade_time": "2026-11-05T10:12:24", "percent_change": 0.0, "prev_day_close": 1117.90002441406}, {"option": "SNDK270115C01960000", "bid": 3.0, "bid_size": 37.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.9155, "open_interest": 48.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0002, "vega": 0.2738, "theta": -0.1764, "rho": 0.0464, "theo": 3.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T10:04:16", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SNDK270115P01960000", "bid": 1067.7, "bid_size": 1.0, "ask": 1080.6, "ask_size": 5.0, "iv": 0.9831, "open_interest": 2.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0002, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1120.26, "last_trade_time": "2026-11-05T10:48:09", "percent_change": 0.0, "prev_day_close": 1128.35003662109}, {"option": "SNDK270115C01970000", "bid": 2.35, "bid_size": 64.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.9035, "open_interest": 46.0, "volume": 4.0, "delta": 0.0317, "gamma": 0.0002, "vega": 0.2694, "theta": -0.1739, "rho": 0.0455, "theo": 3.5438, "change": 0.21, "open": 3.01, "high": 3.46, "low": 3.01, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T10:05:50", "percent_change": 6.46154, "prev_day_close": 3.25}, {"option": "SNDK270115P01970000", "bid": 1077.7, "bid_size": 1.0, "ask": 1090.6, "ask_size": 5.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0001, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1083.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 834.7, "last_trade_time": "2026-10-30T13:20:53", "percent_change": 0.0, "prev_day_close": 1138.60003662109}, {"option": "SNDK270115C01980000", "bid": 3.0, "bid_size": 8.0, "ask": 5.3, "ask_size": 72.0, "iv": 0.9214, "open_interest": 38.0, "volume": 9.0, "delta": 0.0311, "gamma": 0.0002, "vega": 0.2652, "theta": -0.1714, "rho": 0.0446, "theo": 3.4726, "change": 0.25, "open": 3.5, "high": 3.5, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:24:54", "percent_change": 8.19672, "prev_day_close": 3.04999995231628}, {"option": "SNDK270115P01980000", "bid": 1087.7, "bid_size": 2.0, "ask": 1100.6, "ask_size": 5.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0001, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1055.0, "last_trade_time": "2026-11-05T09:43:02", "percent_change": 0.0, "prev_day_close": 1147.85003662109}, {"option": "SNDK270115C01990000", "bid": 1.95, "bid_size": 66.0, "ask": 5.2, "ask_size": 38.0, "iv": 0.9051, "open_interest": 51.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0002, "vega": 0.2611, "theta": -0.169, "rho": 0.0438, "theo": 3.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.88, "last_trade_time": "2026-11-05T11:21:02", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SNDK270115P01990000", "bid": 1097.7, "bid_size": 5.0, "ask": 1110.6, "ask_size": 5.0, "iv": 0.999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0001, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1103.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.59, "last_trade_time": "2026-10-06T12:20:55", "percent_change": 0.0, "prev_day_close": 1157.85003662109}, {"option": "SNDK270115C02000000", "bid": 2.9, "bid_size": 13.0, "ask": 4.6, "ask_size": 131.0, "iv": 0.9162, "open_interest": 1299.0, "volume": 126.0, "delta": 0.03, "gamma": 0.0002, "vega": 0.257, "theta": -0.1667, "rho": 0.043, "theo": 3.3367, "change": -0.3, "open": 2.75, "high": 3.7, "low": 2.6, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:00:36", "percent_change": -9.375, "prev_day_close": 3.20000004768372}, {"option": "SNDK270115P02000000", "bid": 1107.7, "bid_size": 5.0, "ask": 1121.6, "ask_size": 5.0, "iv": 1.0284, "open_interest": 53.0, "volume": 10.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1113.245, "change": -51.55, "open": 1116.05, "high": 1116.05, "low": 1115.85, "tick": "no_change", "last_trade_price": 1116.05, "last_trade_time": "2026-11-09T09:56:44", "percent_change": -4.41504, "prev_day_close": 1167.59997558594}, {"option": "SNDK270115C02010000", "bid": 2.15, "bid_size": 43.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.9063, "open_interest": 258.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0002, "vega": 0.2531, "theta": -0.1644, "rho": 0.0422, "theo": 3.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T09:50:32", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SNDK270115P02010000", "bid": 1117.7, "bid_size": 2.0, "ask": 1130.6, "ask_size": 5.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1178.35, "last_trade_time": "2026-11-05T13:36:07", "percent_change": 0.0, "prev_day_close": 1178.0}, {"option": "SNDK270115C02020000", "bid": 2.6, "bid_size": 89.0, "ask": 4.8, "ask_size": 88.0, "iv": 0.9224, "open_interest": 77.0, "volume": 1.0, "delta": 0.0289, "gamma": 0.0002, "vega": 0.2492, "theta": -0.1621, "rho": 0.0414, "theo": 3.2085, "change": -0.075, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T10:25:48", "percent_change": -2.65486, "prev_day_close": 2.82499992847443}, {"option": "SNDK270115P02020000", "bid": 1127.7, "bid_size": 2.0, "ask": 1140.6, "ask_size": 5.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 406.94, "last_trade_time": "2026-10-05T12:58:04", "percent_change": 0.0, "prev_day_close": 1187.85003662109}, {"option": "SNDK270115C02030000", "bid": 1.1, "bid_size": 46.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.9201, "open_interest": 96.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0002, "vega": 0.2455, "theta": -0.1599, "rho": 0.0406, "theo": 3.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T15:13:10", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "SNDK270115P02030000", "bid": 1137.7, "bid_size": 2.0, "ask": 1150.6, "ask_size": 5.0, "iv": 1.0198, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 416.3, "last_trade_time": "2026-10-05T12:06:05", "percent_change": 0.0, "prev_day_close": 1198.30004882812}, {"option": "SNDK270115C02040000", "bid": 2.6, "bid_size": 83.0, "ask": 4.4, "ask_size": 82.0, "iv": 0.9225, "open_interest": 76.0, "volume": 6.0, "delta": 0.0278, "gamma": 0.0002, "vega": 0.2418, "theta": -0.1578, "rho": 0.0399, "theo": 3.0877, "change": 1.075, "open": 3.26, "high": 3.8, "low": 2.97, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:01:40", "percent_change": 39.4495, "prev_day_close": 2.72500002384186}, {"option": "SNDK270115P02040000", "bid": 1147.7, "bid_size": 5.0, "ask": 1160.6, "ask_size": 5.0, "iv": 1.0249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1153.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 869.85, "last_trade_time": "2026-10-30T11:55:46", "percent_change": 0.0, "prev_day_close": 1208.85003662109}, {"option": "SNDK270115C02050000", "bid": 2.6, "bid_size": 6.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.9249, "open_interest": 480.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0002, "vega": 0.2381, "theta": -0.1557, "rho": 0.0392, "theo": 3.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SNDK270115P02050000", "bid": 1157.7, "bid_size": 2.0, "ask": 1170.6, "ask_size": 5.0, "iv": 1.03, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1163.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 697.3, "last_trade_time": "2026-10-29T11:20:49", "percent_change": 0.0, "prev_day_close": 1217.95001220703}, {"option": "SNDK270115C02060000", "bid": 2.4, "bid_size": 44.0, "ask": 4.4, "ask_size": 129.0, "iv": 0.9282, "open_interest": 36.0, "volume": 6.0, "delta": 0.0268, "gamma": 0.0002, "vega": 0.2346, "theta": -0.1536, "rho": 0.0384, "theo": 2.9737, "change": 0.065, "open": 3.79, "high": 3.79, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T13:34:19", "percent_change": 2.47619, "prev_day_close": 2.62500005960464}, {"option": "SNDK270115P02060000", "bid": 1167.7, "bid_size": 2.0, "ask": 1180.6, "ask_size": 5.0, "iv": 1.0351, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1173.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 698.6, "last_trade_time": "2026-10-21T09:34:43", "percent_change": 0.0, "prev_day_close": 1227.80004882812}, {"option": "SNDK270115C02070000", "bid": 2.5, "bid_size": 6.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.9394, "open_interest": 19.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0002, "vega": 0.231, "theta": -0.1516, "rho": 0.0378, "theo": 2.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-30T13:07:42", "percent_change": 0.0, "prev_day_close": 3.70000009611249}, {"option": "SNDK270115P02070000", "bid": 1177.7, "bid_size": 5.0, "ask": 1190.6, "ask_size": 5.0, "iv": 1.0401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1183.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.86, "last_trade_time": "2026-10-05T11:59:31", "percent_change": 0.0, "prev_day_close": 1238.05004882812}, {"option": "SNDK270115C02080000", "bid": 2.25, "bid_size": 67.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.9253, "open_interest": 106.0, "volume": 4.0, "delta": 0.0259, "gamma": 0.0002, "vega": 0.2276, "theta": -0.1496, "rho": 0.0371, "theo": 2.8661, "change": 0.575, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T11:18:49", "percent_change": 23.2323, "prev_day_close": 2.47500002384186}, {"option": "SNDK270115P02080000", "bid": 1187.7, "bid_size": 5.0, "ask": 1200.6, "ask_size": 5.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1193.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 458.6, "last_trade_time": "2026-10-02T13:22:17", "percent_change": 0.0, "prev_day_close": 1248.80004882812}, {"option": "SNDK270115C02090000", "bid": 2.4, "bid_size": 6.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.94, "open_interest": 621.0, "volume": 1.0, "delta": 0.0254, "gamma": 0.0002, "vega": 0.2242, "theta": -0.1477, "rho": 0.0364, "theo": 2.8146, "change": 0.43, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T09:46:15", "percent_change": 16.8627, "prev_day_close": 2.54999995231628}, {"option": "SNDK270115P02090000", "bid": 1197.7, "bid_size": 2.0, "ask": 1210.6, "ask_size": 5.0, "iv": 1.0501, "open_interest": 6.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1203.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1245.1, "last_trade_time": "2026-11-06T12:23:25", "percent_change": 0.0, "prev_day_close": 1258.20001220703}, {"option": "SNDK270115C02100000", "bid": 2.35, "bid_size": 45.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.9168, "open_interest": 881.0, "volume": 9.0, "delta": 0.025, "gamma": 0.0002, "vega": 0.2209, "theta": -0.1458, "rho": 0.0358, "theo": 2.7645, "change": -0.2, "open": 2.75, "high": 2.98, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T13:10:11", "percent_change": -7.6923, "prev_day_close": 2.59999990463257}, {"option": "SNDK270115P02100000", "bid": 1207.7, "bid_size": 2.0, "ask": 1220.6, "ask_size": 5.0, "iv": 1.0551, "open_interest": 25.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1213.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1254.0, "last_trade_time": "2026-11-06T11:23:26", "percent_change": 0.0, "prev_day_close": 1267.65002441406}, {"option": "SNDK270115C02110000", "bid": 2.3, "bid_size": 59.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.9174, "open_interest": 122.0, "volume": 1.0, "delta": 0.0246, "gamma": 0.0002, "vega": 0.2177, "theta": -0.144, "rho": 0.0352, "theo": 2.7158, "change": -0.29, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T11:35:34", "percent_change": -10.1754, "prev_day_close": 2.85000002384186}, {"option": "SNDK270115P02110000", "bid": 1217.7, "bid_size": 2.0, "ask": 1230.6, "ask_size": 5.0, "iv": 1.06, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1223.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 486.6, "last_trade_time": "2026-09-24T10:40:51", "percent_change": 0.0, "prev_day_close": 1277.75}, {"option": "SNDK270115C02120000", "bid": 2.2, "bid_size": 7.0, "ask": 4.1, "ask_size": 90.0, "iv": 0.9441, "open_interest": 133.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0002, "vega": 0.2145, "theta": -0.1421, "rho": 0.0345, "theo": 2.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:37:27", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "SNDK270115P02120000", "bid": 1227.7, "bid_size": 2.0, "ask": 1240.6, "ask_size": 5.0, "iv": 1.065, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1233.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 723.01, "last_trade_time": "2026-10-14T14:17:37", "percent_change": 0.0, "prev_day_close": 1287.90002441406}, {"option": "SNDK270115C02130000", "bid": 2.1, "bid_size": 8.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.9482, "open_interest": 50.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0002, "vega": 0.2114, "theta": -0.1404, "rho": 0.034, "theo": 2.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:09:40", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SNDK270115P02130000", "bid": 1237.7, "bid_size": 2.0, "ask": 1250.6, "ask_size": 2.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1243.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 861.8, "last_trade_time": "2026-10-26T13:14:09", "percent_change": 0.0, "prev_day_close": 1297.90002441406}, {"option": "SNDK270115C02140000", "bid": 0.1, "bid_size": 16.0, "ask": 9.4, "ask_size": 6.0, "iv": 1.0124, "open_interest": 84.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0002, "vega": 0.2084, "theta": -0.1386, "rho": 0.0334, "theo": 2.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-05T14:13:30", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SNDK270115P02140000", "bid": 1247.6, "bid_size": 2.0, "ask": 1260.6, "ask_size": 2.0, "iv": 1.072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1253.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 910.74, "last_trade_time": "2026-10-23T15:54:34", "percent_change": 0.0, "prev_day_close": 1308.0}, {"option": "SNDK270115C02150000", "bid": 2.05, "bid_size": 7.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.9509, "open_interest": 151.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0001, "vega": 0.2054, "theta": -0.1369, "rho": 0.0328, "theo": 2.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:58:56", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SNDK270115P02150000", "bid": 1257.6, "bid_size": 5.0, "ask": 1270.6, "ask_size": 5.0, "iv": 1.0769, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1263.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1108.61, "last_trade_time": "2026-11-04T14:09:48", "percent_change": 0.0, "prev_day_close": 1318.65002441406}, {"option": "SNDK270115C02160000", "bid": 2.1, "bid_size": 43.0, "ask": 3.4, "ask_size": 89.0, "iv": 0.9423, "open_interest": 55.0, "volume": 5.0, "delta": 0.0226, "gamma": 0.0001, "vega": 0.2026, "theta": -0.1353, "rho": 0.0323, "theo": 2.4912, "change": -0.15, "open": 2.5, "high": 2.5, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:10:27", "percent_change": -6.81818, "prev_day_close": 2.19999998807907}, {"option": "SNDK270115P02160000", "bid": 1267.6, "bid_size": 5.0, "ask": 1280.6, "ask_size": 5.0, "iv": 1.0817, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1273.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 626.14, "last_trade_time": "2026-06-22T10:10:31", "percent_change": 0.0, "prev_day_close": 1328.20001220703}, {"option": "SNDK270115C02170000", "bid": 1.8, "bid_size": 13.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.9463, "open_interest": 181.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0001, "vega": 0.1998, "theta": -0.1336, "rho": 0.0317, "theo": 2.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.41, "last_trade_time": "2026-10-15T11:14:16", "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "SNDK270115P02170000", "bid": 1277.6, "bid_size": 2.0, "ask": 1290.6, "ask_size": 1.0, "iv": 1.0865, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1283.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 485.07, "last_trade_time": "2026-09-22T10:02:13", "percent_change": 0.0, "prev_day_close": 1337.95001220703}, {"option": "SNDK270115C02180000", "bid": 1.75, "bid_size": 85.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.9479, "open_interest": 165.0, "volume": 1.0, "delta": 0.0219, "gamma": 0.0001, "vega": 0.197, "theta": -0.132, "rho": 0.0312, "theo": 2.4094, "change": -0.01, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T11:45:05", "percent_change": -0.425533, "prev_day_close": 2.35000002384186}, {"option": "SNDK270115P02180000", "bid": 1287.6, "bid_size": 2.0, "ask": 1301.2, "ask_size": 1.0, "iv": 1.0913, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1293.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 557.3, "last_trade_time": "2026-10-06T12:30:22", "percent_change": 0.0, "prev_day_close": 1348.20001220703}, {"option": "SNDK270115C02190000", "bid": 2.0, "bid_size": 6.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.9612, "open_interest": 103.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0001, "vega": 0.1944, "theta": -0.1305, "rho": 0.0307, "theo": 2.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T10:31:57", "percent_change": 0.0, "prev_day_close": 4.64999990537763}, {"option": "SNDK270115P02190000", "bid": 1297.6, "bid_size": 2.0, "ask": 1310.6, "ask_size": 1.0, "iv": 1.1169, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1303.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 567.9, "last_trade_time": "2026-10-06T12:48:42", "percent_change": 0.0, "prev_day_close": 1358.85003662109}, {"option": "SNDK270115C02200000", "bid": 1.95, "bid_size": 42.0, "ask": 3.1, "ask_size": 110.0, "iv": 0.947, "open_interest": 704.0, "volume": 3.0, "delta": 0.0212, "gamma": 0.0001, "vega": 0.1918, "theta": -0.1289, "rho": 0.0302, "theo": 2.3317, "change": -0.9, "open": 3.0, "high": 3.0, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T12:02:30", "percent_change": -28.5714, "prev_day_close": 3.14999997615814}, {"option": "SNDK270115P02200000", "bid": 1307.6, "bid_size": 2.0, "ask": 1320.6, "ask_size": 1.0, "iv": 1.1008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1313.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1166.95, "last_trade_time": "2026-11-04T15:18:41", "percent_change": 0.0, "prev_day_close": 1368.40002441406}, {"option": "SNDK270115C02210000", "bid": 1.75, "bid_size": 38.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.9559, "open_interest": 155.0, "volume": 1.0, "delta": 0.0209, "gamma": 0.0001, "vega": 0.1892, "theta": -0.1274, "rho": 0.0298, "theo": 2.2942, "change": -2.855, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T13:04:33", "percent_change": -57.9695, "prev_day_close": 4.92499989271164}, {"option": "SNDK270115P02210000", "bid": 1317.6, "bid_size": 2.0, "ask": 1330.6, "ask_size": 2.0, "iv": 1.1055, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1323.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 584.6, "last_trade_time": "2026-10-06T12:47:52", "percent_change": 0.0, "prev_day_close": 1377.70001220703}, {"option": "SNDK270115C02220000", "bid": 1.8, "bid_size": 8.0, "ask": 3.6, "ask_size": 120.0, "iv": 0.9634, "open_interest": 762.0, "volume": 104.0, "delta": 0.0205, "gamma": 0.0001, "vega": 0.1867, "theta": -0.126, "rho": 0.0293, "theo": 2.2577, "change": 0.175, "open": 1.9, "high": 2.5, "low": 1.9, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:49:12", "percent_change": 8.64198, "prev_day_close": 2.02499997615814}, {"option": "SNDK270115P02220000", "bid": 1327.6, "bid_size": 2.0, "ask": 1340.6, "ask_size": 5.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1333.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 593.6, "last_trade_time": "2026-10-06T12:48:31", "percent_change": 0.0, "prev_day_close": 1387.85003662109}, {"option": "SNDK270115C02230000", "bid": 1.75, "bid_size": 43.0, "ask": 3.1, "ask_size": 89.0, "iv": 0.9533, "open_interest": 56.0, "volume": 2.0, "delta": 0.0202, "gamma": 0.0001, "vega": 0.1843, "theta": -0.1245, "rho": 0.0289, "theo": 2.2221, "change": -2.895, "open": 2.06, "high": 2.06, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T14:43:09", "percent_change": -60.6283, "prev_day_close": 4.77499979734421}, {"option": "SNDK270115P02230000", "bid": 1337.6, "bid_size": 5.0, "ask": 1350.6, "ask_size": 5.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1343.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1104.0, "last_trade_time": "2026-07-30T10:36:16", "percent_change": 0.0, "prev_day_close": 1397.95001220703}, {"option": "SNDK270115C02240000", "bid": 1.7, "bid_size": 6.0, "ask": 3.2, "ask_size": 38.0, "iv": 0.9584, "open_interest": 44.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0001, "vega": 0.1819, "theta": -0.1231, "rho": 0.0284, "theo": 2.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-30T15:30:26", "percent_change": 0.0, "prev_day_close": 4.80000001192093}, {"option": "SNDK270115P02240000", "bid": 1347.6, "bid_size": 5.0, "ask": 1360.6, "ask_size": 5.0, "iv": 1.1195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1353.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 611.1, "last_trade_time": "2026-10-06T12:48:29", "percent_change": 0.0, "prev_day_close": 1407.80004882812}, {"option": "SNDK270115C02250000", "bid": 1.7, "bid_size": 54.0, "ask": 2.45, "ask_size": 60.0, "iv": 0.9414, "open_interest": 404.0, "volume": 7.0, "delta": 0.0196, "gamma": 0.0001, "vega": 0.1796, "theta": -0.1217, "rho": 0.028, "theo": 2.1534, "change": -0.175, "open": 2.35, "high": 2.35, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:03:19", "percent_change": -7.69231, "prev_day_close": 2.27499997615814}, {"option": "SNDK270115P02250000", "bid": 1357.6, "bid_size": 5.0, "ask": 1370.6, "ask_size": 5.0, "iv": 1.1241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1363.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1134.55, "last_trade_time": "2026-11-03T14:05:45", "percent_change": 0.0, "prev_day_close": 1417.85003662109}, {"option": "SNDK270115C02260000", "bid": 1.25, "bid_size": 22.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.9537, "open_interest": 45.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0001, "vega": 0.1773, "theta": -0.1203, "rho": 0.0276, "theo": 2.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T13:16:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SNDK270115P02260000", "bid": 1367.6, "bid_size": 2.0, "ask": 1380.6, "ask_size": 5.0, "iv": 1.1287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1373.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 991.8, "last_trade_time": "2026-10-23T12:51:32", "percent_change": 0.0, "prev_day_close": 1427.95001220703}, {"option": "SNDK270115C02270000", "bid": 0.1, "bid_size": 1.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.0308, "open_interest": 520.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0001, "vega": 0.1751, "theta": -0.119, "rho": 0.0272, "theo": 2.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-05T10:52:53", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "SNDK270115P02270000", "bid": 1377.6, "bid_size": 2.0, "ask": 1391.2, "ask_size": 1.0, "iv": 1.1518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1383.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 963.9, "last_trade_time": "2026-10-15T09:43:35", "percent_change": 0.0, "prev_day_close": 1438.65002441406}, {"option": "SNDK270115C02280000", "bid": 1.5, "bid_size": 36.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.9707, "open_interest": 38.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0001, "vega": 0.1729, "theta": -0.1176, "rho": 0.0268, "theo": 2.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T10:31:51", "percent_change": 0.0, "prev_day_close": 3.8999999165535}, {"option": "SNDK270115P02280000", "bid": 1387.6, "bid_size": 2.0, "ask": 1400.6, "ask_size": 1.0, "iv": 1.1379, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1393.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1167.8, "last_trade_time": "2026-11-02T13:40:01", "percent_change": 0.0, "prev_day_close": 1448.0}, {"option": "SNDK270115C02290000", "bid": 1.6, "bid_size": 43.0, "ask": 2.7, "ask_size": 105.0, "iv": 0.9604, "open_interest": 83.0, "volume": 7.0, "delta": 0.0185, "gamma": 0.0001, "vega": 0.1707, "theta": -0.1164, "rho": 0.0264, "theo": 2.0255, "change": -2.725, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T10:57:12", "percent_change": -58.2888, "prev_day_close": 4.67500007152557}, {"option": "SNDK270115P02290000", "bid": 1397.6, "bid_size": 2.0, "ask": 1410.6, "ask_size": 1.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1403.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 796.6, "last_trade_time": "2026-09-01T12:46:08", "percent_change": 0.0, "prev_day_close": 1457.75}, {"option": "SNDK270115C02300000", "bid": 1.5, "bid_size": 8.0, "ask": 2.9, "ask_size": 71.0, "iv": 0.9669, "open_interest": 1564.0, "volume": 11.0, "delta": 0.0182, "gamma": 0.0001, "vega": 0.1686, "theta": -0.1151, "rho": 0.026, "theo": 1.9953, "change": -0.1, "open": 1.65, "high": 2.0, "low": 1.65, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:54:17", "percent_change": -4.7619, "prev_day_close": 2.09999996423721}, {"option": "SNDK270115P02300000", "bid": 1407.6, "bid_size": 2.0, "ask": 1421.6, "ask_size": 1.0, "iv": 1.1729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1413.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1458.3, "last_trade_time": "2026-11-05T15:24:44", "percent_change": 0.0, "prev_day_close": 1467.79998779297}, {"option": "SNDK270115C02310000", "bid": 1.45, "bid_size": 42.0, "ask": 2.7, "ask_size": 107.0, "iv": 0.9632, "open_interest": 51.0, "volume": 4.0, "delta": 0.0179, "gamma": 0.0001, "vega": 0.1665, "theta": -0.1138, "rho": 0.0256, "theo": 1.9659, "change": -0.525, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:57:39", "percent_change": -23.0769, "prev_day_close": 2.27499994635582}, {"option": "SNDK270115P02310000", "bid": 1417.6, "bid_size": 2.0, "ask": 1431.2, "ask_size": 1.0, "iv": 1.175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1423.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 726.1, "last_trade_time": "2026-09-04T14:41:36", "percent_change": 0.0, "prev_day_close": 1478.64996337891}, {"option": "SNDK270115C02320000", "bid": 1.5, "bid_size": 41.0, "ask": 2.85, "ask_size": 77.0, "iv": 0.9727, "open_interest": 78.0, "volume": 8.0, "delta": 0.0177, "gamma": 0.0001, "vega": 0.1644, "theta": -0.1126, "rho": 0.0252, "theo": 1.9371, "change": -2.525, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T10:57:13", "percent_change": -57.0621, "prev_day_close": 4.42500001192093}, {"option": "SNDK270115P02320000", "bid": 1427.7, "bid_size": 2.0, "ask": 1441.2, "ask_size": 1.0, "iv": 1.177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1433.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 939.3, "last_trade_time": "2026-08-13T11:16:35", "percent_change": 0.0, "prev_day_close": 1487.65002441406}, {"option": "SNDK270115C02330000", "bid": 1.5, "bid_size": 44.0, "ask": 2.65, "ask_size": 90.0, "iv": 0.9704, "open_interest": 50.0, "volume": 4.0, "delta": 0.0174, "gamma": 0.0001, "vega": 0.1624, "theta": -0.1114, "rho": 0.0248, "theo": 1.909, "change": -2.325, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:57:38", "percent_change": -57.764, "prev_day_close": 4.0249999165535}, {"option": "SNDK270115P02330000", "bid": 1437.7, "bid_size": 2.0, "ask": 1450.6, "ask_size": 1.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1443.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 928.41, "last_trade_time": "2026-06-04T12:00:30", "percent_change": 0.0, "prev_day_close": 1498.09997558594}, {"option": "SNDK270115C02340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 85.0, "iv": 1.0319, "open_interest": 96.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0001, "vega": 0.1604, "theta": -0.1102, "rho": 0.0245, "theo": 1.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-21T13:19:56", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SNDK270115P02340000", "bid": 1447.7, "bid_size": 2.0, "ask": 1461.2, "ask_size": 1.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1453.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1019.9, "last_trade_time": "2026-08-13T11:01:40", "percent_change": 0.0, "prev_day_close": 1507.85003662109}, {"option": "SNDK270115C02350000", "bid": 1.35, "bid_size": 6.0, "ask": 2.5, "ask_size": 47.0, "iv": 0.9682, "open_interest": 272.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0001, "vega": 0.1584, "theta": -0.1091, "rho": 0.0241, "theo": 1.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:10:32", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "SNDK270115P02350000", "bid": 1457.7, "bid_size": 2.0, "ask": 1470.6, "ask_size": 2.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1463.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 686.03, "last_trade_time": "2026-09-24T11:53:48", "percent_change": 0.0, "prev_day_close": 1517.95001220703}, {"option": "SNDK270115C02360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 34.0, "iv": 1.0369, "open_interest": 88.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0001, "vega": 0.1564, "theta": -0.1079, "rho": 0.0238, "theo": 1.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.14, "last_trade_time": "2026-10-23T12:12:40", "percent_change": 0.0, "prev_day_close": 4.40000000596046}, {"option": "SNDK270115P02360000", "bid": 1467.7, "bid_size": 2.0, "ask": 1480.6, "ask_size": 5.0, "iv": 1.1764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1473.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1485.7, "last_trade_time": "2026-11-06T09:32:08", "percent_change": 0.0, "prev_day_close": 1527.80004882812}, {"option": "SNDK270115C02370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.0058, "open_interest": 240.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0001, "vega": 0.1545, "theta": -0.1068, "rho": 0.0234, "theo": 1.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T11:46:10", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "SNDK270115P02370000", "bid": 1477.7, "bid_size": 2.0, "ask": 1490.6, "ask_size": 2.0, "iv": 1.1808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1483.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1127.6, "last_trade_time": "2026-10-22T15:09:03", "percent_change": 0.0, "prev_day_close": 1537.85003662109}, {"option": "SNDK270115C02380000", "bid": 0.8, "bid_size": 3.0, "ask": 6.2, "ask_size": 7.0, "iv": 1.0596, "open_interest": 129.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0001, "vega": 0.1526, "theta": -0.1057, "rho": 0.0231, "theo": 1.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-27T12:18:26", "percent_change": 0.0, "prev_day_close": 4.05000000074506}, {"option": "SNDK270115P02380000", "bid": 1487.7, "bid_size": 2.0, "ask": 1500.6, "ask_size": 2.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1493.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 896.0, "last_trade_time": "2026-09-02T09:30:54", "percent_change": 0.0, "prev_day_close": 1548.25}, {"option": "SNDK270115C02390000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 75.0, "iv": 1.0454, "open_interest": 248.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0001, "vega": 0.1508, "theta": -0.1046, "rho": 0.0228, "theo": 1.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-04T14:04:12", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SNDK270115P02390000", "bid": 1497.7, "bid_size": 5.0, "ask": 1510.6, "ask_size": 5.0, "iv": 1.1895, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1503.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 902.0, "last_trade_time": "2026-09-02T09:31:43", "percent_change": 0.0, "prev_day_close": 1558.20001220703}, {"option": "SNDK270115C02400000", "bid": 0.5, "bid_size": 132.0, "ask": 4.9, "ask_size": 117.0, "iv": 1.0295, "open_interest": 1337.0, "volume": 3.0, "delta": 0.0158, "gamma": 0.0001, "vega": 0.149, "theta": -0.1036, "rho": 0.0224, "theo": 1.729, "change": -2.53, "open": 1.55, "high": 1.55, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T15:45:48", "percent_change": -64.8718, "prev_day_close": 3.90000009536743}, {"option": "SNDK270115P02400000", "bid": 1507.7, "bid_size": 5.0, "ask": 1520.6, "ask_size": 5.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1513.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1264.37, "last_trade_time": "2026-11-03T10:19:53", "percent_change": 0.0, "prev_day_close": 1568.20001220703}, {"option": "SNDK270115C02410000", "bid": 0.05, "bid_size": 120.0, "ask": 5.1, "ask_size": 42.0, "iv": 1.0265, "open_interest": 12.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0001, "vega": 0.1472, "theta": -0.1025, "rho": 0.0221, "theo": 1.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-10-21T12:22:46", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SNDK270115P02410000", "bid": 1517.7, "bid_size": 2.0, "ask": 1530.6, "ask_size": 1.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1254.0, "last_trade_time": "2026-07-31T09:53:37", "percent_change": 0.0, "prev_day_close": 1578.0}, {"option": "SNDK270115C02420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.0232, "open_interest": 90.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0001, "vega": 0.1455, "theta": -0.1015, "rho": 0.0218, "theo": 1.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-05T10:15:37", "percent_change": 0.0, "prev_day_close": 3.94999990612268}, {"option": "SNDK270115P02420000", "bid": 1527.7, "bid_size": 2.0, "ask": 1540.6, "ask_size": 1.0, "iv": 1.2024, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 945.4, "last_trade_time": "2026-07-10T11:35:35", "percent_change": 0.0, "prev_day_close": 1587.89996337891}, {"option": "SNDK270115C02430000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 32.0, "iv": 1.0399, "open_interest": 44.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0001, "vega": 0.1438, "theta": -0.1005, "rho": 0.0215, "theo": 1.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T14:49:33", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SNDK270115P02430000", "bid": 1537.7, "bid_size": 2.0, "ask": 1551.2, "ask_size": 1.0, "iv": 1.2252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1296.7, "last_trade_time": "2026-11-03T09:34:08", "percent_change": 0.0, "prev_day_close": 1597.84997558594}, {"option": "SNDK270115C02440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.0916, "open_interest": 49.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0001, "vega": 0.1422, "theta": -0.0995, "rho": 0.0213, "theo": 1.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:09:36", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SNDK270115P02440000", "bid": 1547.7, "bid_size": 2.0, "ask": 1560.6, "ask_size": 1.0, "iv": 1.2109, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 901.01, "last_trade_time": "2026-06-15T11:09:54", "percent_change": 0.0, "prev_day_close": 1608.05004882812}, {"option": "SNDK270115C02450000", "bid": 0.1, "bid_size": 105.0, "ask": 6.7, "ask_size": 30.0, "iv": 1.0801, "open_interest": 456.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0001, "vega": 0.1405, "theta": -0.0985, "rho": 0.021, "theo": 1.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T10:38:33", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SNDK270115P02450000", "bid": 1557.7, "bid_size": 2.0, "ask": 1570.6, "ask_size": 2.0, "iv": 1.2151, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1087.1, "last_trade_time": "2026-10-21T09:35:55", "percent_change": 0.0, "prev_day_close": 1617.89996337891}, {"option": "SNDK270115C02460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.0368, "open_interest": 114.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0001, "vega": 0.1389, "theta": -0.0976, "rho": 0.0207, "theo": 1.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-26T13:56:43", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SNDK270115P02460000", "bid": 1567.7, "bid_size": 2.0, "ask": 1580.6, "ask_size": 2.0, "iv": 1.2194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1324.0, "last_trade_time": "2026-07-31T10:03:32", "percent_change": 0.0, "prev_day_close": 1628.10003662109}, {"option": "SNDK270115C02470000", "bid": 0.05, "bid_size": 75.0, "ask": 5.9, "ask_size": 66.0, "iv": 1.0673, "open_interest": 164.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0001, "vega": 0.1374, "theta": -0.0966, "rho": 0.0204, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T11:46:58", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SNDK270115P02470000", "bid": 1577.7, "bid_size": 2.0, "ask": 1590.6, "ask_size": 5.0, "iv": 1.2235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 991.0, "last_trade_time": "2026-10-12T09:50:22", "percent_change": 0.0, "prev_day_close": 1638.10003662109}, {"option": "SNDK270115C02480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 33.0, "iv": 1.0646, "open_interest": 27.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0001, "vega": 0.1358, "theta": -0.0957, "rho": 0.0202, "theo": 1.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-10-19T15:03:40", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SNDK270115P02480000", "bid": 1587.7, "bid_size": 2.0, "ask": 1600.6, "ask_size": 2.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 940.0, "last_trade_time": "2026-09-04T09:31:42", "percent_change": 0.0, "prev_day_close": 1647.85003662109}, {"option": "SNDK270115C02490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 80.0, "iv": 1.0469, "open_interest": 118.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0001, "vega": 0.1343, "theta": -0.0948, "rho": 0.0199, "theo": 1.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-03T11:48:19", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SNDK270115P02490000", "bid": 1597.7, "bid_size": 2.0, "ask": 1610.6, "ask_size": 5.0, "iv": 1.2319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1259.6, "last_trade_time": "2026-07-20T13:41:01", "percent_change": 0.0, "prev_day_close": 1658.44995117188}, {"option": "SNDK270115C02500000", "bid": 1.2, "bid_size": 8.0, "ask": 2.5, "ask_size": 91.0, "iv": 1.0136, "open_interest": 1768.0, "volume": 23.0, "delta": 0.0138, "gamma": 0.0001, "vega": 0.1328, "theta": -0.0938, "rho": 0.0196, "theo": 1.5144, "change": -0.95, "open": 1.35, "high": 1.7, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:37:09", "percent_change": -46.3415, "prev_day_close": 2.05000000074506}, {"option": "SNDK270115P02500000", "bid": 1607.7, "bid_size": 2.0, "ask": 1621.6, "ask_size": 5.0, "iv": 1.2621, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1307.24, "last_trade_time": "2026-10-30T11:27:23", "percent_change": 0.0, "prev_day_close": 1668.04998779297}, {"option": "SNDK270115C02510000", "bid": 0.05, "bid_size": 56.0, "ask": 5.7, "ask_size": 44.0, "iv": 1.0759, "open_interest": 143.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0001, "vega": 0.1314, "theta": -0.093, "rho": 0.0194, "theo": 1.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:16:56", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK270115P02510000", "bid": 1617.7, "bid_size": 2.0, "ask": 1630.6, "ask_size": 5.0, "iv": 1.2402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1319.64, "last_trade_time": "2026-10-30T11:24:25", "percent_change": 0.0, "prev_day_close": 1678.0}, {"option": "SNDK270115C02520000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 32.0, "iv": 1.0754, "open_interest": 40.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0001, "vega": 0.13, "theta": -0.0921, "rho": 0.0192, "theo": 1.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-10-23T11:43:14", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK270115P02520000", "bid": 1627.7, "bid_size": 2.0, "ask": 1640.6, "ask_size": 2.0, "iv": 1.2443, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 836.19, "last_trade_time": "2026-10-02T13:30:22", "percent_change": 0.0, "prev_day_close": 1688.35003662109}, {"option": "SNDK270115C02530000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 32.0, "iv": 1.0787, "open_interest": 124.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0001, "vega": 0.1286, "theta": -0.0912, "rho": 0.0189, "theo": 1.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-10-26T12:19:31", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK270115P02530000", "bid": 1637.7, "bid_size": 2.0, "ask": 1650.6, "ask_size": 2.0, "iv": 1.2484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1352.0, "last_trade_time": "2026-07-31T09:47:27", "percent_change": 0.0, "prev_day_close": 1697.75}, {"option": "SNDK270115C02540000", "bid": 0.05, "bid_size": 42.0, "ask": 5.9, "ask_size": 40.0, "iv": 1.0908, "open_interest": 219.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0001, "vega": 0.1272, "theta": -0.0904, "rho": 0.0187, "theo": 1.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-30T14:21:15", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK270115P02540000", "bid": 1647.7, "bid_size": 5.0, "ask": 1660.6, "ask_size": 5.0, "iv": 1.2524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1653.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1274.3, "last_trade_time": "2026-07-17T12:44:42", "percent_change": 0.0, "prev_day_close": 1707.90002441406}, {"option": "SNDK270115C02550000", "bid": 0.7, "bid_size": 100.0, "ask": 1.7, "ask_size": 77.0, "iv": 0.9784, "open_interest": 191.0, "volume": 9.0, "delta": 0.013, "gamma": 0.0001, "vega": 0.1259, "theta": -0.0895, "rho": 0.0184, "theo": 1.422, "change": -1.275, "open": 1.3, "high": 1.63, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:09:29", "percent_change": -52.5773, "prev_day_close": 2.42499999701977}, {"option": "SNDK270115P02550000", "bid": 1657.7, "bid_size": 2.0, "ask": 1670.6, "ask_size": 5.0, "iv": 1.2565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1663.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1280.4, "last_trade_time": "2026-07-17T12:52:11", "percent_change": 0.0, "prev_day_close": 1718.20001220703}, {"option": "SNDK270115C02560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 40.0, "iv": 1.005, "open_interest": 33.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0001, "vega": 0.1246, "theta": -0.0887, "rho": 0.0182, "theo": 1.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-03T09:56:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK270115P02560000", "bid": 1667.7, "bid_size": 2.0, "ask": 1680.6, "ask_size": 5.0, "iv": 1.2606, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1673.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 935.0, "last_trade_time": "2026-09-04T14:29:08", "percent_change": 0.0, "prev_day_close": 1728.20001220703}, {"option": "SNDK270115C02570000", "bid": 0.05, "bid_size": 3.0, "ask": 5.5, "ask_size": 24.0, "iv": 1.0905, "open_interest": 25.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0001, "vega": 0.1233, "theta": -0.0879, "rho": 0.018, "theo": 1.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.45, "last_trade_time": "2026-10-01T10:14:56", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SNDK270115P02570000", "bid": 1677.7, "bid_size": 2.0, "ask": 1690.6, "ask_size": 2.0, "iv": 1.2646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1683.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1304.0, "last_trade_time": "2026-07-31T09:36:07", "percent_change": 0.0, "prev_day_close": 1738.25}, {"option": "SNDK270115C02580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.0762, "open_interest": 40.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0001, "vega": 0.122, "theta": -0.0871, "rho": 0.0178, "theo": 1.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T13:13:46", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SNDK270115P02580000", "bid": 1687.7, "bid_size": 2.0, "ask": 1700.6, "ask_size": 2.0, "iv": 1.2686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1693.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 965.8, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1748.0}, {"option": "SNDK270115C02590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.0793, "open_interest": 25.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0001, "vega": 0.1207, "theta": -0.0863, "rho": 0.0176, "theo": 1.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-27T13:50:45", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SNDK270115P02590000", "bid": 1697.6, "bid_size": 2.0, "ask": 1710.6, "ask_size": 2.0, "iv": 1.2699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1703.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1315.4, "last_trade_time": "2026-10-26T13:14:11", "percent_change": 0.0, "prev_day_close": 1757.75}, {"option": "SNDK270115C02600000", "bid": 0.4, "bid_size": 92.0, "ask": 1.8, "ask_size": 48.0, "iv": 0.9838, "open_interest": 270.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0001, "vega": 0.1195, "theta": -0.0855, "rho": 0.0174, "theo": 1.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T14:33:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNDK270115P02600000", "bid": 1707.6, "bid_size": 2.0, "ask": 1721.6, "ask_size": 2.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1713.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1567.5, "last_trade_time": "2026-11-04T15:38:24", "percent_change": 0.0, "prev_day_close": 1767.75}, {"option": "SNDK270115C02610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.0857, "open_interest": 109.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0001, "vega": 0.1182, "theta": -0.0848, "rho": 0.0172, "theo": 1.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-21T11:58:33", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SNDK270115P02610000", "bid": 1717.6, "bid_size": 2.0, "ask": 1730.6, "ask_size": 2.0, "iv": 1.2778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1723.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1166.3, "last_trade_time": "2026-08-13T14:44:07", "percent_change": 0.0, "prev_day_close": 1777.90002441406}, {"option": "SNDK270115C02620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.0888, "open_interest": 19.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0001, "vega": 0.117, "theta": -0.084, "rho": 0.017, "theo": 1.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-12T11:27:12", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SNDK270115P02620000", "bid": 1727.6, "bid_size": 2.0, "ask": 1741.2, "ask_size": 2.0, "iv": 1.298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1733.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1276.0, "last_trade_time": "2026-06-09T13:02:37", "percent_change": 0.0, "prev_day_close": 1788.10003662109}, {"option": "SNDK270115C02630000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 26.0, "iv": 1.0361, "open_interest": 23.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0001, "vega": 0.1158, "theta": -0.0833, "rho": 0.0167, "theo": 1.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-13T09:52:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK270115P02630000", "bid": 1737.6, "bid_size": 2.0, "ask": 1751.1, "ask_size": 2.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1743.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 902.1, "last_trade_time": "2026-10-02T09:30:00", "percent_change": 0.0, "prev_day_close": 1798.30004882812}, {"option": "SNDK270115C02640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 34.0, "iv": 1.0922, "open_interest": 101.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0001, "vega": 0.1146, "theta": -0.0825, "rho": 0.0165, "theo": 1.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-12T11:35:32", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SNDK270115P02640000", "bid": 1747.6, "bid_size": 2.0, "ask": 1761.1, "ask_size": 2.0, "iv": 1.3032, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1753.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1368.0, "last_trade_time": "2026-07-31T09:34:54", "percent_change": 0.0, "prev_day_close": 1807.75}, {"option": "SNDK270115C02650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.0981, "open_interest": 43.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0001, "vega": 0.1135, "theta": -0.0818, "rho": 0.0164, "theo": 1.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:46:38", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SNDK270115P02650000", "bid": 1757.6, "bid_size": 2.0, "ask": 1770.6, "ask_size": 2.0, "iv": 1.2936, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1763.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1817.90002441406}, {"option": "SNDK270115C02660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.1012, "open_interest": 17.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0001, "vega": 0.1123, "theta": -0.0811, "rho": 0.0162, "theo": 1.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T13:10:21", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SNDK270115P02660000", "bid": 1767.6, "bid_size": 2.0, "ask": 1780.6, "ask_size": 2.0, "iv": 1.2975, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1773.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 977.12, "last_trade_time": "2026-10-01T10:22:29", "percent_change": 0.0, "prev_day_close": 1827.95001220703}, {"option": "SNDK270115C02670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 14.0, "iv": 1.1014, "open_interest": 40.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0001, "vega": 0.1112, "theta": -0.0804, "rho": 0.016, "theo": 1.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-09-11T14:32:18", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SNDK270115P02670000", "bid": 1777.6, "bid_size": 2.0, "ask": 1790.6, "ask_size": 2.0, "iv": 1.3013, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1783.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1184.0, "last_trade_time": "2026-08-31T15:50:11", "percent_change": 0.0, "prev_day_close": 1838.0}, {"option": "SNDK270115C02680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 1.1073, "open_interest": 64.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0001, "vega": 0.1101, "theta": -0.0797, "rho": 0.0158, "theo": 1.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-10-06T15:00:44", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SNDK270115P02680000", "bid": 1787.6, "bid_size": 2.0, "ask": 1800.6, "ask_size": 2.0, "iv": 1.3052, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1793.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1400.0, "last_trade_time": "2026-07-31T09:36:03", "percent_change": 0.0, "prev_day_close": 1848.5}, {"option": "SNDK270115C02690000", "bid": 0.5, "bid_size": 39.0, "ask": 1.75, "ask_size": 42.0, "iv": 1.0125, "open_interest": 76.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0001, "vega": 0.109, "theta": -0.079, "rho": 0.0156, "theo": 1.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-27T13:28:45", "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "SNDK270115P02690000", "bid": 1797.6, "bid_size": 5.0, "ask": 1810.6, "ask_size": 5.0, "iv": 1.3091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1803.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 946.8, "last_trade_time": "2026-10-01T14:49:23", "percent_change": 0.0, "prev_day_close": 1858.10003662109}, {"option": "SNDK270115C02700000", "bid": 0.3, "bid_size": 45.0, "ask": 1.4, "ask_size": 47.0, "iv": 0.985, "open_interest": 582.0, "volume": 58.0, "delta": 0.0109, "gamma": 0.0001, "vega": 0.1079, "theta": -0.0784, "rho": 0.0154, "theo": 1.1912, "change": -1.425, "open": 1.05, "high": 1.31, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:06:01", "percent_change": -60.0, "prev_day_close": 2.375}, {"option": "SNDK270115P02700000", "bid": 1807.6, "bid_size": 2.0, "ask": 1820.6, "ask_size": 5.0, "iv": 1.3129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1813.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1368.59, "last_trade_time": "2026-10-16T12:47:55", "percent_change": 0.0, "prev_day_close": 1867.70001220703}, {"option": "SNDK270115C02710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 46.0, "iv": 1.1135, "open_interest": 24.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0001, "vega": 0.1068, "theta": -0.0777, "rho": 0.0152, "theo": 1.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T15:55:07", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SNDK270115P02710000", "bid": 1817.6, "bid_size": 3.0, "ask": 1830.6, "ask_size": 5.0, "iv": 1.3167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1823.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1007.21, "last_trade_time": "2026-06-25T12:43:55", "percent_change": 0.0, "prev_day_close": 1877.75}, {"option": "SNDK270115C02720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 6.0, "iv": 1.1105, "open_interest": 23.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0001, "vega": 0.1057, "theta": -0.077, "rho": 0.015, "theo": 1.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T12:07:53", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SNDK270115P02720000", "bid": 1827.6, "bid_size": 2.0, "ask": 1840.6, "ask_size": 3.0, "iv": 1.3205, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1833.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1396.64, "last_trade_time": "2026-10-16T13:05:09", "percent_change": 0.0, "prev_day_close": 1887.80004882812}, {"option": "SNDK270115C02730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 28.0, "iv": 1.1104, "open_interest": 59.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0001, "vega": 0.1047, "theta": -0.0764, "rho": 0.0149, "theo": 1.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.56, "last_trade_time": "2026-09-22T12:05:31", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SNDK270115P02730000", "bid": 1837.6, "bid_size": 2.0, "ask": 1850.6, "ask_size": 2.0, "iv": 1.3243, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1843.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1014.68, "last_trade_time": "2026-06-25T13:04:29", "percent_change": 0.0, "prev_day_close": 1897.90002441406}, {"option": "SNDK270115C02740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.1254, "open_interest": 55.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0001, "vega": 0.1036, "theta": -0.0758, "rho": 0.0147, "theo": 1.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-10-23T12:08:56", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNDK270115P02740000", "bid": 1847.6, "bid_size": 2.0, "ask": 1860.6, "ask_size": 3.0, "iv": 1.3281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1853.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1144.8, "last_trade_time": "2026-06-23T12:25:28", "percent_change": 0.0, "prev_day_close": 1908.65002441406}, {"option": "SNDK270115C02750000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 10.0, "iv": 1.1607, "open_interest": 31.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0001, "vega": 0.1026, "theta": -0.0751, "rho": 0.0146, "theo": 1.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-02T14:00:14", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SNDK270115P02750000", "bid": 1857.6, "bid_size": 2.0, "ask": 1870.6, "ask_size": 1.0, "iv": 1.3427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1863.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1427.16, "last_trade_time": "2026-10-16T13:09:40", "percent_change": 0.0, "prev_day_close": 1918.0}, {"option": "SNDK270115C02760000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 1.1342, "open_interest": 54.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0001, "vega": 0.1016, "theta": -0.0745, "rho": 0.0144, "theo": 1.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-19T15:04:37", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SNDK270115P02760000", "bid": 1867.6, "bid_size": 2.0, "ask": 1881.1, "ask_size": 2.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1873.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1369.73, "last_trade_time": "2026-10-19T11:16:08", "percent_change": 0.0, "prev_day_close": 1928.20001220703}, {"option": "SNDK270115C02770000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 39.0, "iv": 1.1371, "open_interest": 36.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0001, "vega": 0.1006, "theta": -0.0739, "rho": 0.0142, "theo": 1.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-05T14:50:33", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SNDK270115P02770000", "bid": 1877.6, "bid_size": 5.0, "ask": 1890.6, "ask_size": 5.0, "iv": 1.3394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1883.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1512.0, "last_trade_time": "2026-10-26T09:32:12", "percent_change": 0.0, "prev_day_close": 1938.40002441406}, {"option": "SNDK270115C02780000", "bid": 0.1, "bid_size": 39.0, "ask": 1.65, "ask_size": 33.0, "iv": 1.0099, "open_interest": 49.0, "volume": 18.0, "delta": 0.01, "gamma": 0.0001, "vega": 0.0997, "theta": -0.0733, "rho": 0.0141, "theo": 1.091, "change": -0.65, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:12:45", "percent_change": -40.625, "prev_day_close": 1.60000002384186}, {"option": "SNDK270115P02780000", "bid": 1887.6, "bid_size": 2.0, "ask": 1900.6, "ask_size": 5.0, "iv": 1.3431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1893.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1522.0, "last_trade_time": "2026-10-26T09:32:12", "percent_change": 0.0, "prev_day_close": 1948.0}, {"option": "SNDK270115C02790000", "bid": 0.5, "bid_size": 7.0, "ask": 3.8, "ask_size": 44.0, "iv": 1.1216, "open_interest": 112.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0001, "vega": 0.0987, "theta": -0.0727, "rho": 0.0139, "theo": 1.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.15, "last_trade_time": "2026-09-30T09:44:03", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SNDK270115P02790000", "bid": 1897.6, "bid_size": 2.0, "ask": 1910.6, "ask_size": 5.0, "iv": 1.3468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1903.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1392.03, "last_trade_time": "2026-10-19T09:55:03", "percent_change": 0.0, "prev_day_close": 1957.75}, {"option": "SNDK270115C02800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.9398, "open_interest": 233.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0001, "vega": 0.0978, "theta": -0.0721, "rho": 0.0138, "theo": 1.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T15:45:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK270115P02800000", "bid": 1907.6, "bid_size": 2.0, "ask": 1921.1, "ask_size": 2.0, "iv": 1.364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1913.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1414.62, "last_trade_time": "2026-10-19T09:59:56", "percent_change": 0.0, "prev_day_close": 1968.40002441406}, {"option": "SNDK270115C02810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1458, "open_interest": 19.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0001, "vega": 0.0968, "theta": -0.0715, "rho": 0.0136, "theo": 1.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T13:27:35", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SNDK270115P02810000", "bid": 1917.6, "bid_size": 2.0, "ask": 1931.1, "ask_size": 2.0, "iv": 1.3677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1923.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1463.39, "last_trade_time": "2026-07-24T10:15:24", "percent_change": 0.0, "prev_day_close": 1977.95001220703}, {"option": "SNDK270115C02820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.1487, "open_interest": 25.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0001, "vega": 0.0959, "theta": -0.071, "rho": 0.0135, "theo": 1.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T13:25:08", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SNDK270115P02820000", "bid": 1927.6, "bid_size": 2.0, "ask": 1941.1, "ask_size": 2.0, "iv": 1.3713, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1933.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1180.23, "last_trade_time": "2026-06-15T15:19:51", "percent_change": 0.0, "prev_day_close": 1987.90002441406}, {"option": "SNDK270115C02830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1516, "open_interest": 37.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0001, "vega": 0.095, "theta": -0.0704, "rho": 0.0133, "theo": 1.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T13:24:25", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SNDK270115P02830000", "bid": 1937.6, "bid_size": 2.0, "ask": 1950.6, "ask_size": 3.0, "iv": 1.3616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1943.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1436.02, "last_trade_time": "2026-10-19T11:17:56", "percent_change": 0.0, "prev_day_close": 1998.05004882812}, {"option": "SNDK270115C02840000", "bid": 0.05, "bid_size": 34.0, "ask": 5.8, "ask_size": 35.0, "iv": 1.1808, "open_interest": 60.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0001, "vega": 0.0942, "theta": -0.0698, "rho": 0.0132, "theo": 1.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T15:56:20", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SNDK270115P02840000", "bid": 1947.6, "bid_size": 2.0, "ask": 1960.6, "ask_size": 3.0, "iv": 1.3652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1953.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1600.0, "last_trade_time": "2026-10-26T10:26:51", "percent_change": 0.0, "prev_day_close": 2008.45001220703}, {"option": "SNDK270115C02860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.1601, "open_interest": 182.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0001, "vega": 0.0924, "theta": -0.0687, "rho": 0.0129, "theo": 1.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T12:47:07", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SNDK270115P02860000", "bid": 1967.6, "bid_size": 2.0, "ask": 1980.6, "ask_size": 2.0, "iv": 1.3859, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1973.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1503.6, "last_trade_time": "2026-10-15T14:56:05", "percent_change": 0.0, "prev_day_close": 2028.20001220703}, {"option": "SNDK270115C02880000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 82.0, "iv": 1.1716, "open_interest": 46.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0001, "vega": 0.0908, "theta": -0.0677, "rho": 0.0126, "theo": 0.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-23T11:48:23", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SNDK270115P02880000", "bid": 1987.6, "bid_size": 2.0, "ask": 2000.6, "ask_size": 5.0, "iv": 1.3797, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 1993.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1530.5, "last_trade_time": "2026-10-15T14:38:36", "percent_change": 0.0, "prev_day_close": 2048.45007324219}, {"option": "SNDK270115C02900000", "bid": 0.05, "bid_size": 54.0, "ask": 1.15, "ask_size": 20.0, "iv": 1.0024, "open_interest": 389.0, "volume": 39.0, "delta": 0.0088, "gamma": 0.0001, "vega": 0.0892, "theta": -0.0666, "rho": 0.0124, "theo": 0.963, "change": -1.49, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T11:04:47", "percent_change": -60.8163, "prev_day_close": 2.45000004768372}, {"option": "SNDK270115P02900000", "bid": 2007.7, "bid_size": 2.0, "ask": 2020.6, "ask_size": 5.0, "iv": 1.3896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1724.2, "last_trade_time": "2026-07-30T10:54:14", "percent_change": 0.0, "prev_day_close": 2068.40002441406}, {"option": "SNDK270115C02920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.1768, "open_interest": 65.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0001, "vega": 0.0876, "theta": -0.0656, "rho": 0.0121, "theo": 0.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-05T11:14:05", "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "SNDK270115P02920000", "bid": 2027.7, "bid_size": 2.0, "ask": 2040.6, "ask_size": 5.0, "iv": 1.3967, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1187.76, "last_trade_time": "2026-06-25T11:36:54", "percent_change": 0.0, "prev_day_close": 2088.09997558594}, {"option": "SNDK270115C02940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1823, "open_interest": 50.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0001, "vega": 0.0861, "theta": -0.0646, "rho": 0.0119, "theo": 0.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-26T15:42:25", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SNDK270115P02940000", "bid": 2047.7, "bid_size": 2.0, "ask": 2060.6, "ask_size": 2.0, "iv": 1.4037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1645.91, "last_trade_time": "2026-10-15T10:00:43", "percent_change": 0.0, "prev_day_close": 2108.0}, {"option": "SNDK270115C02960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 1.1847, "open_interest": 88.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0001, "vega": 0.0846, "theta": -0.0636, "rho": 0.0117, "theo": 0.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T13:13:35", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SNDK270115P02960000", "bid": 2067.7, "bid_size": 2.0, "ask": 2080.6, "ask_size": 2.0, "iv": 1.4107, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1471.45, "last_trade_time": "2026-10-12T15:57:21", "percent_change": 0.0, "prev_day_close": 2128.15002441406}, {"option": "SNDK270115C02980000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 59.0, "iv": 1.1457, "open_interest": 142.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0, "vega": 0.0832, "theta": -0.0627, "rho": 0.0114, "theo": 0.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T12:48:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SNDK270115P02980000", "bid": 2087.7, "bid_size": 2.0, "ask": 2100.6, "ask_size": 5.0, "iv": 1.4177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1672.43, "last_trade_time": "2026-10-15T10:16:05", "percent_change": 0.0, "prev_day_close": 2147.75}, {"option": "SNDK270115C03000000", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 39.0, "iv": 1.0815, "open_interest": 1180.0, "volume": 165.0, "delta": 0.008, "gamma": 0.0, "vega": 0.0818, "theta": -0.0618, "rho": 0.0112, "theo": 0.8727, "change": -0.825, "open": 2.15, "high": 2.15, "low": 0.55, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:59:21", "percent_change": -52.381, "prev_day_close": 1.57500000298023}, {"option": "SNDK270115P03000000", "bid": 2107.7, "bid_size": 2.0, "ask": 2120.6, "ask_size": 5.0, "iv": 1.4246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2113.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1695.82, "last_trade_time": "2026-10-15T10:05:47", "percent_change": 0.0, "prev_day_close": 2168.25}, {"option": "SNDK270115C03010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 29.0, "iv": 1.195, "open_interest": 10.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0, "vega": 0.0811, "theta": -0.0613, "rho": 0.0111, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T09:40:55", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SNDK270115P03010000", "bid": 2117.7, "bid_size": 2.0, "ask": 2130.6, "ask_size": 5.0, "iv": 1.4281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1854.0, "last_trade_time": "2026-08-03T09:54:03", "percent_change": 0.0, "prev_day_close": 2178.05004882812}, {"option": "SNDK270115C03020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.2038, "open_interest": 136.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0, "vega": 0.0804, "theta": -0.0609, "rho": 0.011, "theo": 0.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-30T13:36:42", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SNDK270115P03020000", "bid": 2127.7, "bid_size": 2.0, "ask": 2140.6, "ask_size": 2.0, "iv": 1.4315, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2188.15002441406}, {"option": "SNDK270115C03030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2064, "open_interest": 12.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0, "vega": 0.0797, "theta": -0.0604, "rho": 0.0109, "theo": 0.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-21T12:59:50", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SNDK270115P03030000", "bid": 2137.7, "bid_size": 2.0, "ask": 2150.6, "ask_size": 2.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1594.42, "last_trade_time": "2026-07-22T15:47:34", "percent_change": 0.0, "prev_day_close": 2198.34997558594}, {"option": "SNDK270115C03040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.209, "open_interest": 26.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0, "vega": 0.0791, "theta": -0.06, "rho": 0.0108, "theo": 0.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-27T10:32:46", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SNDK270115P03040000", "bid": 2147.7, "bid_size": 2.0, "ask": 2160.6, "ask_size": 2.0, "iv": 1.4383, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2153.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2208.15002441406}, {"option": "SNDK270115C03050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.2117, "open_interest": 19.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0, "vega": 0.0784, "theta": -0.0596, "rho": 0.0107, "theo": 0.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:03:32", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SNDK270115P03050000", "bid": 2157.7, "bid_size": 2.0, "ask": 2170.6, "ask_size": 2.0, "iv": 1.4417, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2163.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1699.6, "last_trade_time": "2026-10-15T14:38:36", "percent_change": 0.0, "prev_day_close": 2218.0}, {"option": "SNDK270115C03060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2143, "open_interest": 10.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0, "vega": 0.0777, "theta": -0.0591, "rho": 0.0106, "theo": 0.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-26T15:20:11", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SNDK270115P03060000", "bid": 2167.7, "bid_size": 2.0, "ask": 2180.6, "ask_size": 2.0, "iv": 1.4451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2173.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1319.1, "last_trade_time": "2026-09-18T15:50:12", "percent_change": 0.0, "prev_day_close": 2228.45007324219}, {"option": "SNDK270115C03070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.2169, "open_interest": 201.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0, "vega": 0.0771, "theta": -0.0587, "rho": 0.0105, "theo": 0.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-21T14:19:31", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SNDK270115P03070000", "bid": 2177.7, "bid_size": 2.0, "ask": 2190.6, "ask_size": 2.0, "iv": 1.4485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2183.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1508.8, "last_trade_time": "2026-09-03T13:05:12", "percent_change": 0.0, "prev_day_close": 2238.55004882812}, {"option": "SNDK270115C03080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 32.0, "iv": 1.2164, "open_interest": 76.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0, "vega": 0.0764, "theta": -0.0583, "rho": 0.0104, "theo": 0.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-21T14:39:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK270115P03080000", "bid": 2187.7, "bid_size": 2.0, "ask": 2200.6, "ask_size": 2.0, "iv": 1.4519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2193.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1667.52, "last_trade_time": "2026-07-15T13:19:07", "percent_change": 0.0, "prev_day_close": 2247.90002441406}, {"option": "SNDK270115C03090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 34.0, "iv": 1.2311, "open_interest": 20.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0, "vega": 0.0758, "theta": -0.0579, "rho": 0.0103, "theo": 0.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T11:24:25", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SNDK270115P03090000", "bid": 2197.7, "bid_size": 2.0, "ask": 2210.6, "ask_size": 2.0, "iv": 1.4552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2203.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1450.5, "last_trade_time": "2026-06-17T15:50:06", "percent_change": 0.0, "prev_day_close": 2258.05004882812}, {"option": "SNDK270115C03100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 38.0, "iv": 1.2307, "open_interest": 240.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0, "vega": 0.0752, "theta": -0.0574, "rho": 0.0102, "theo": 0.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:37:37", "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "SNDK270115P03100000", "bid": 2207.7, "bid_size": 2.0, "ask": 2220.6, "ask_size": 2.0, "iv": 1.4586, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2213.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1498.82, "last_trade_time": "2026-10-08T13:24:16", "percent_change": 0.0, "prev_day_close": 2268.30004882812}, {"option": "SNDK270115C03110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 11.0, "iv": 1.2332, "open_interest": 13.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0, "vega": 0.0746, "theta": -0.057, "rho": 0.0101, "theo": 0.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-27T13:35:28", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SNDK270115P03110000", "bid": 2217.7, "bid_size": 2.0, "ask": 2230.6, "ask_size": 2.0, "iv": 1.4619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2223.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1309.5, "last_trade_time": "2026-06-25T12:09:55", "percent_change": 0.0, "prev_day_close": 2278.0}, {"option": "SNDK270115C03120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2297, "open_interest": 53.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0, "vega": 0.074, "theta": -0.0566, "rho": 0.01, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T13:41:42", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SNDK270115P03120000", "bid": 2227.7, "bid_size": 2.0, "ask": 2240.6, "ask_size": 2.0, "iv": 1.4652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2233.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1289.8, "last_trade_time": "2026-06-22T11:33:10", "percent_change": 0.0, "prev_day_close": 2288.75}, {"option": "SNDK270115C03130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.2323, "open_interest": 19.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0, "vega": 0.0733, "theta": -0.0562, "rho": 0.0099, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-21T14:17:10", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SNDK270115P03130000", "bid": 2237.7, "bid_size": 2.0, "ask": 2250.6, "ask_size": 2.0, "iv": 1.4685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2243.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1748.0, "last_trade_time": "2026-07-15T10:40:00", "percent_change": 0.0, "prev_day_close": 2298.40002441406}, {"option": "SNDK270115C03140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.2348, "open_interest": 6.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0, "vega": 0.0727, "theta": -0.0558, "rho": 0.0098, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-05T11:14:05", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SNDK270115P03140000", "bid": 2247.7, "bid_size": 2.0, "ask": 2260.6, "ask_size": 2.0, "iv": 1.4718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2253.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1312.4, "last_trade_time": "2026-06-22T11:36:34", "percent_change": 0.0, "prev_day_close": 2308.0}, {"option": "SNDK270115C03150000", "bid": 0.25, "bid_size": 1.0, "ask": 4.7, "ask_size": 6.0, "iv": 1.2389, "open_interest": 30.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0, "vega": 0.0722, "theta": -0.0555, "rho": 0.0097, "theo": 0.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-26T15:20:11", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SNDK270115P03150000", "bid": 2257.7, "bid_size": 2.0, "ask": 2270.6, "ask_size": 2.0, "iv": 1.4751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2263.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2148.8, "last_trade_time": "2026-07-29T11:43:20", "percent_change": 0.0, "prev_day_close": 2318.05004882812}, {"option": "SNDK270115C03160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.1369, "open_interest": 56.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0, "vega": 0.0716, "theta": -0.0551, "rho": 0.0096, "theo": 0.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-10-23T12:08:56", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SNDK270115P03160000", "bid": 2267.7, "bid_size": 2.0, "ask": 2280.6, "ask_size": 2.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2273.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1329.59, "last_trade_time": "2026-06-22T11:58:07", "percent_change": 0.0, "prev_day_close": 2327.75}, {"option": "SNDK270115C03170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 6.0, "iv": 1.2544, "open_interest": 19.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0, "vega": 0.071, "theta": -0.0547, "rho": 0.0095, "theo": 0.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-28T14:11:15", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SNDK270115P03170000", "bid": 2277.7, "bid_size": 2.0, "ask": 2290.6, "ask_size": 2.0, "iv": 1.4817, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2283.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2338.5}, {"option": "SNDK270115C03180000", "bid": 0.05, "bid_size": 6.0, "ask": 5.8, "ask_size": 13.0, "iv": 1.2726, "open_interest": 19.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0, "vega": 0.0704, "theta": -0.0543, "rho": 0.0094, "theo": 0.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-10-23T11:39:42", "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "SNDK270115P03180000", "bid": 2287.7, "bid_size": 2.0, "ask": 2300.6, "ask_size": 2.0, "iv": 1.485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2293.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1367.7, "last_trade_time": "2026-06-25T12:09:02", "percent_change": 0.0, "prev_day_close": 2347.75}, {"option": "SNDK270115C03190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 83.0, "iv": 1.2378, "open_interest": 24.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0, "vega": 0.0698, "theta": -0.054, "rho": 0.0094, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T14:39:47", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SNDK270115P03190000", "bid": 2297.7, "bid_size": 2.0, "ask": 2310.6, "ask_size": 5.0, "iv": 1.4882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2303.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2187.7, "last_trade_time": "2026-07-29T11:43:20", "percent_change": 0.0, "prev_day_close": 2358.20007324219}, {"option": "SNDK270115C03200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 1.1409, "open_interest": 274.0, "volume": 1.0, "delta": 0.0066, "gamma": 0.0, "vega": 0.0693, "theta": -0.0536, "rho": 0.0093, "theo": 0.7264, "change": -2.65, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -84.127, "prev_day_close": 3.14999990537763}, {"option": "SNDK270115P03200000", "bid": 2307.7, "bid_size": 2.0, "ask": 2320.6, "ask_size": 5.0, "iv": 1.4914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2313.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1696.0, "last_trade_time": "2026-08-31T15:50:14", "percent_change": 0.0, "prev_day_close": 2368.09997558594}, {"option": "SNDK270115C03210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 1.1539, "open_interest": 73.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0, "vega": 0.0687, "theta": -0.0532, "rho": 0.0092, "theo": 0.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-21T14:39:39", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SNDK270115P03210000", "bid": 2317.7, "bid_size": 2.0, "ask": 2330.6, "ask_size": 5.0, "iv": 1.4947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2323.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2378.90002441406}, {"option": "SNDK270115C03220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.2547, "open_interest": 11.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0, "vega": 0.0682, "theta": -0.0529, "rho": 0.0091, "theo": 0.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-21T14:36:43", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SNDK270115P03220000", "bid": 2327.7, "bid_size": 2.0, "ask": 2340.6, "ask_size": 2.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2333.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2388.40002441406}, {"option": "SNDK270115C03230000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 41.0, "iv": 1.305, "open_interest": 42.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0, "vega": 0.0676, "theta": -0.0525, "rho": 0.009, "theo": 0.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-23T11:48:23", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SNDK270115P03230000", "bid": 2337.7, "bid_size": 2.0, "ask": 2350.6, "ask_size": 2.0, "iv": 1.5011, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2343.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1801.1, "last_trade_time": "2026-07-15T10:23:16", "percent_change": 0.0, "prev_day_close": 2398.30004882812}, {"option": "SNDK270115C03240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.2596, "open_interest": 92.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0, "vega": 0.0671, "theta": -0.0522, "rho": 0.0089, "theo": 0.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-19T13:26:45", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SNDK270115P03240000", "bid": 2347.5, "bid_size": 2.0, "ask": 2360.6, "ask_size": 2.0, "iv": 1.4989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2353.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1460.33, "last_trade_time": "2026-06-26T12:11:48", "percent_change": 0.0, "prev_day_close": 2408.05004882812}, {"option": "SNDK270115C03250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 35.0, "iv": 1.2743, "open_interest": 363.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0, "vega": 0.0666, "theta": -0.0518, "rho": 0.0089, "theo": 0.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-06T11:26:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK270115P03250000", "bid": 2357.5, "bid_size": 2.0, "ask": 2370.6, "ask_size": 2.0, "iv": 1.5021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2363.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1450.88, "last_trade_time": "2026-06-26T10:55:02", "percent_change": 0.0, "prev_day_close": 2418.0}, {"option": "SNDK270115C03260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 34.0, "iv": 1.2767, "open_interest": 120.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0, "vega": 0.066, "theta": -0.0515, "rho": 0.0088, "theo": 0.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:00:18", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SNDK270115P03260000", "bid": 2367.5, "bid_size": 2.0, "ask": 2380.6, "ask_size": 2.0, "iv": 1.5052, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2373.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2428.0}, {"option": "SNDK270115C03270000", "bid": 0.05, "bid_size": 5.0, "ask": 8.8, "ask_size": 9.0, "iv": 1.3671, "open_interest": 77.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0, "vega": 0.0655, "theta": -0.0511, "rho": 0.0087, "theo": 0.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-19T13:26:45", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SNDK270115P03270000", "bid": 2377.5, "bid_size": 2.0, "ask": 2390.6, "ask_size": 2.0, "iv": 1.5084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2383.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2438.34997558594}, {"option": "SNDK270115C03280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 40.0, "iv": 1.2845, "open_interest": 124.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0, "vega": 0.065, "theta": -0.0508, "rho": 0.0086, "theo": 0.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T12:26:56", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SNDK270115P03280000", "bid": 2387.5, "bid_size": 2.0, "ask": 2400.6, "ask_size": 4.0, "iv": 1.5116, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2393.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1472.83, "last_trade_time": "2026-09-22T11:04:44", "percent_change": 0.0, "prev_day_close": 2448.09997558594}, {"option": "SNDK270115C03290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2717, "open_interest": 25.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0, "vega": 0.0645, "theta": -0.0504, "rho": 0.0086, "theo": 0.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-02T09:38:36", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SNDK270115P03290000", "bid": 2397.5, "bid_size": 2.0, "ask": 2410.6, "ask_size": 2.0, "iv": 1.5148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2403.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1424.7, "last_trade_time": "2026-06-25T13:50:58", "percent_change": 0.0, "prev_day_close": 2458.05004882812}, {"option": "SNDK270115C03300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.2709, "open_interest": 256.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0, "vega": 0.064, "theta": -0.0501, "rho": 0.0085, "theo": 0.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T14:17:38", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SNDK270115P03300000", "bid": 2407.5, "bid_size": 2.0, "ask": 2420.6, "ask_size": 2.0, "iv": 1.5179, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2413.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1693.38, "last_trade_time": "2026-10-08T15:11:13", "percent_change": 0.0, "prev_day_close": 2467.75}, {"option": "SNDK270115C03310000", "bid": 0.05, "bid_size": 4.0, "ask": 4.7, "ask_size": 6.0, "iv": 1.2717, "open_interest": 44.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0, "vega": 0.0635, "theta": -0.0498, "rho": 0.0084, "theo": 0.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T12:48:56", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SNDK270115P03310000", "bid": 2417.5, "bid_size": 2.0, "ask": 2430.6, "ask_size": 2.0, "iv": 1.521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2423.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2086.0, "last_trade_time": "2026-07-30T10:38:30", "percent_change": 0.0, "prev_day_close": 2478.0}, {"option": "SNDK270115C03320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 67.0, "iv": 1.2851, "open_interest": 27.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0, "vega": 0.063, "theta": -0.0495, "rho": 0.0083, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-21T14:08:52", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SNDK270115P03320000", "bid": 2427.5, "bid_size": 2.0, "ask": 2440.6, "ask_size": 5.0, "iv": 1.5242, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2433.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2229.9, "last_trade_time": "2026-07-28T15:17:51", "percent_change": 0.0, "prev_day_close": 2488.40002441406}, {"option": "SNDK270115C03330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 32.0, "iv": 1.0876, "open_interest": 33.0, "volume": 3.0, "delta": 0.0059, "gamma": 0.0, "vega": 0.0626, "theta": -0.0491, "rho": 0.0083, "theo": 0.6502, "change": -2.65, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:30:00", "percent_change": -86.8852, "prev_day_close": 3.04999995231628}, {"option": "SNDK270115P03330000", "bid": 2437.5, "bid_size": 2.0, "ask": 2450.6, "ask_size": 5.0, "iv": 1.5273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2443.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2065.5, "last_trade_time": "2026-08-06T14:16:13", "percent_change": 0.0, "prev_day_close": 2498.90002441406}, {"option": "SNDK270115C03340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.2836, "open_interest": 15.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0, "vega": 0.0621, "theta": -0.0488, "rho": 0.0082, "theo": 0.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-23T12:39:36", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SNDK270115P03340000", "bid": 2447.5, "bid_size": 2.0, "ask": 2460.6, "ask_size": 5.0, "iv": 1.5304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2453.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2081.2, "last_trade_time": "2026-08-03T14:28:48", "percent_change": 0.0, "prev_day_close": 2508.0}, {"option": "SNDK270115C03350000", "bid": 0.1, "bid_size": 4.0, "ask": 5.2, "ask_size": 6.0, "iv": 1.2983, "open_interest": 50.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0, "vega": 0.0616, "theta": -0.0485, "rho": 0.0081, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-21T12:49:43", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNDK270115P03350000", "bid": 2457.5, "bid_size": 2.0, "ask": 2470.6, "ask_size": 2.0, "iv": 1.5335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2463.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1626.84, "last_trade_time": "2026-10-07T12:29:35", "percent_change": 0.0, "prev_day_close": 2517.75}, {"option": "SNDK270115C03360000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 38.0, "iv": 1.3152, "open_interest": 27.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0, "vega": 0.0612, "theta": -0.0482, "rho": 0.0081, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-23T11:48:23", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNDK270115P03360000", "bid": 2467.5, "bid_size": 2.0, "ask": 2480.6, "ask_size": 2.0, "iv": 1.5366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2473.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1916.0, "last_trade_time": "2026-08-13T11:10:28", "percent_change": 0.0, "prev_day_close": 2528.34997558594}, {"option": "SNDK270115C03370000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.2922, "open_interest": 116.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0, "vega": 0.0607, "theta": -0.0479, "rho": 0.008, "theo": 0.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-10-23T12:39:36", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNDK270115P03370000", "bid": 2477.4, "bid_size": 2.0, "ask": 2490.6, "ask_size": 2.0, "iv": 1.537, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2483.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2022.45, "last_trade_time": "2026-07-16T13:30:52", "percent_change": 0.0, "prev_day_close": 2538.15002441406}, {"option": "SNDK270115C03380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 38.0, "iv": 1.32, "open_interest": 61.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0, "vega": 0.0603, "theta": -0.0476, "rho": 0.0079, "theo": 0.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-05T14:21:05", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNDK270115P03380000", "bid": 2487.4, "bid_size": 2.0, "ask": 2500.6, "ask_size": 2.0, "iv": 1.54, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2493.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2033.89, "last_trade_time": "2026-07-16T13:31:39", "percent_change": 0.0, "prev_day_close": 2548.55004882812}, {"option": "SNDK270115C03390000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 40.0, "iv": 1.3077, "open_interest": 58.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0, "vega": 0.0598, "theta": -0.0473, "rho": 0.0079, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T13:25:41", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNDK270115P03390000", "bid": 2497.4, "bid_size": 2.0, "ask": 2510.6, "ask_size": 2.0, "iv": 1.5431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2503.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2557.95007324219}, {"option": "SNDK270115C03400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 1.2349, "open_interest": 101.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0, "vega": 0.0594, "theta": -0.047, "rho": 0.0078, "theo": 0.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-23T11:39:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SNDK270115P03400000", "bid": 2507.4, "bid_size": 2.0, "ask": 2520.6, "ask_size": 2.0, "iv": 1.5462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2513.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1679.64, "last_trade_time": "2026-10-02T15:07:53", "percent_change": 0.0, "prev_day_close": 2568.65002441406}, {"option": "SNDK270115C03410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 33.0, "iv": 1.3123, "open_interest": 72.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0, "vega": 0.059, "theta": -0.0467, "rho": 0.0077, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T12:39:49", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNDK270115P03410000", "bid": 2517.4, "bid_size": 2.0, "ask": 2530.6, "ask_size": 2.0, "iv": 1.5492, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2578.84997558594}, {"option": "SNDK270115C03420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 67.0, "iv": 1.2989, "open_interest": 234.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0, "vega": 0.0586, "theta": -0.0464, "rho": 0.0077, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-06T14:47:47", "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "SNDK270115P03420000", "bid": 2527.4, "bid_size": 2.0, "ask": 2540.6, "ask_size": 2.0, "iv": 1.5522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1516.0, "last_trade_time": "2026-06-25T15:52:30", "percent_change": 0.0, "prev_day_close": 2588.65002441406}, {"option": "SNDK270115C03430000", "bid": 0.1, "bid_size": 9.0, "ask": 4.2, "ask_size": 27.0, "iv": 1.2843, "open_interest": 30.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0, "vega": 0.0581, "theta": -0.0461, "rho": 0.0076, "theo": 0.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-23T12:39:49", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNDK270115P03430000", "bid": 2537.4, "bid_size": 2.0, "ask": 2550.6, "ask_size": 5.0, "iv": 1.5553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2598.20007324219}, {"option": "SNDK270115C03440000", "bid": 0.05, "bid_size": 12.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.04, "open_interest": 230.0, "volume": 1.0, "delta": 0.0054, "gamma": 0.0, "vega": 0.0577, "theta": -0.0458, "rho": 0.0075, "theo": 0.5946, "change": -0.39, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:21:39", "percent_change": -60.0, "prev_day_close": 0.649999976158142}, {"option": "SNDK270115P03440000", "bid": 2547.4, "bid_size": 2.0, "ask": 2560.6, "ask_size": 5.0, "iv": 1.5583, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1784.9, "last_trade_time": "2026-09-04T10:17:12", "percent_change": 0.0, "prev_day_close": 2608.5}, {"option": "SNDK270115C03450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0329, "open_interest": 12.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0, "vega": 0.0573, "theta": -0.0455, "rho": 0.0075, "theo": 0.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-08T11:20:08", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SNDK270115P03450000", "bid": 2557.4, "bid_size": 2.0, "ask": 2570.6, "ask_size": 5.0, "iv": 1.5613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2618.84997558594}, {"option": "SNDK270115C03460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0348, "open_interest": 29.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0, "vega": 0.0569, "theta": -0.0452, "rho": 0.0074, "theo": 0.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-10-08T11:17:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK270115P03460000", "bid": 2567.4, "bid_size": 2.0, "ask": 2580.6, "ask_size": 2.0, "iv": 1.5643, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1605.98, "last_trade_time": "2026-09-22T10:09:52", "percent_change": 0.0, "prev_day_close": 2628.0}, {"option": "SNDK270115C03470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0367, "open_interest": 14.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0, "vega": 0.0565, "theta": -0.045, "rho": 0.0074, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-09-11T10:54:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK270115P03470000", "bid": 2577.4, "bid_size": 2.0, "ask": 2590.6, "ask_size": 4.0, "iv": 1.5673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2130.0, "last_trade_time": "2026-08-04T09:57:01", "percent_change": 0.0, "prev_day_close": 2638.5}, {"option": "SNDK270115C03480000", "bid": 0.15, "bid_size": 1.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.064, "open_interest": 49.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0, "vega": 0.0561, "theta": -0.0447, "rho": 0.0073, "theo": 0.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-16T14:44:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK270115P03480000", "bid": 2587.4, "bid_size": 2.0, "ask": 2600.6, "ask_size": 2.0, "iv": 1.5703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1626.5, "last_trade_time": "2026-09-22T09:49:26", "percent_change": 0.0, "prev_day_close": 2648.40002441406}, {"option": "SNDK270115C03490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0405, "open_interest": 155.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0, "vega": 0.0557, "theta": -0.0444, "rho": 0.0072, "theo": 0.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:01:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK270115P03490000", "bid": 2597.4, "bid_size": 2.0, "ask": 2610.6, "ask_size": 5.0, "iv": 1.5733, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1621.62, "last_trade_time": "2026-09-22T10:02:13", "percent_change": 0.0, "prev_day_close": 2658.84997558594}, {"option": "SNDK270115C03500000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.0822, "open_interest": 540.0, "volume": 3.0, "delta": 0.0051, "gamma": 0.0, "vega": 0.0553, "theta": -0.0441, "rho": 0.0072, "theo": 0.5671, "change": 0.1, "open": 1.0, "high": 1.0, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:22:18", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "SNDK270115P03500000", "bid": 2607.4, "bid_size": 2.0, "ask": 2620.6, "ask_size": 5.0, "iv": 1.5762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1921.15, "last_trade_time": "2026-08-18T14:53:42", "percent_change": 0.0, "prev_day_close": 2668.84997558594}, {"option": "SNDK270115C03510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0443, "open_interest": 207.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0, "vega": 0.055, "theta": -0.0439, "rho": 0.0071, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T09:57:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK270115P03510000", "bid": 2617.4, "bid_size": 2.0, "ask": 2630.6, "ask_size": 5.0, "iv": 1.5792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2306.0, "last_trade_time": "2026-07-31T11:22:06", "percent_change": 0.0, "prev_day_close": 2678.55004882812}, {"option": "SNDK270115C03520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0462, "open_interest": 128.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0, "vega": 0.0546, "theta": -0.0436, "rho": 0.0071, "theo": 0.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T14:01:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNDK270115P03520000", "bid": 2627.4, "bid_size": 2.0, "ask": 2640.6, "ask_size": 5.0, "iv": 1.5822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1661.08, "last_trade_time": "2026-09-22T10:08:53", "percent_change": 0.0, "prev_day_close": 2688.55004882812}, {"option": "SNDK270115C03530000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.088, "open_interest": 2210.0, "volume": 50.0, "delta": 0.005, "gamma": 0.0, "vega": 0.0542, "theta": -0.0433, "rho": 0.007, "theo": 0.5541, "change": -0.015, "open": 0.27, "high": 0.45, "low": 0.2, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:30:16", "percent_change": -4.0, "prev_day_close": 0.375}, {"option": "SNDK270115P03530000", "bid": 2637.4, "bid_size": 2.0, "ask": 2651.6, "ask_size": 5.0, "iv": 1.6114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1042, "rho": 0.0, "theo": 2643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2716.2, "last_trade_time": "2026-11-05T10:52:18", "percent_change": 0.0, "prev_day_close": 2697.15002441406}, {"option": "SNDK270219C00320000", "bid": 569.0, "bid_size": 5.0, "ask": 582.1, "ask_size": 1.0, "iv": 1.0775, "open_interest": 54.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0001, "vega": 0.225, "theta": -0.0326, "rho": 0.8369, "theo": 576.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 586.7, "last_trade_time": "2026-11-06T09:44:46", "percent_change": 0.0, "prev_day_close": 524.299987792969}, {"option": "SNDK270219P00320000", "bid": 3.2, "bid_size": 69.0, "ask": 5.8, "ask_size": 88.0, "iv": 1.1012, "open_interest": 1063.0, "volume": 20.0, "delta": -0.0198, "gamma": 0.0001, "vega": 0.2257, "theta": -0.1189, "rho": -0.059, "theo": 4.5356, "change": -3.15, "open": 6.3, "high": 6.73, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:42:04", "percent_change": -41.1765, "prev_day_close": 7.65000009536743}, {"option": "SNDK270219C00330000", "bid": 559.6, "bid_size": 9.0, "ask": 571.8, "ask_size": 7.0, "iv": 1.0487, "open_interest": 52.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0001, "vega": 0.2426, "theta": -0.0421, "rho": 0.8592, "theo": 566.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1114.54, "last_trade_time": "2026-10-13T11:49:28", "percent_change": 0.0, "prev_day_close": 515.800018310547}, {"option": "SNDK270219P00330000", "bid": 3.6, "bid_size": 16.0, "ask": 6.5, "ask_size": 18.0, "iv": 1.0944, "open_interest": 38.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0001, "vega": 0.243, "theta": -0.127, "rho": -0.0644, "theo": 4.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T14:01:58", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SNDK270219C00340000", "bid": 550.2, "bid_size": 7.0, "ask": 561.6, "ask_size": 6.0, "iv": 1.0231, "open_interest": 30.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0001, "vega": 0.261, "theta": -0.0519, "rho": 0.8811, "theo": 557.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1219.4, "last_trade_time": "2026-07-16T10:10:47", "percent_change": 0.0, "prev_day_close": 507.149993896484}, {"option": "SNDK270219P00340000", "bid": 3.9, "bid_size": 69.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.0705, "open_interest": 100.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0001, "vega": 0.2614, "theta": -0.1353, "rho": -0.0703, "theo": 5.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T10:30:01", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SNDK270219C00350000", "bid": 540.9, "bid_size": 9.0, "ask": 553.2, "ask_size": 7.0, "iv": 1.0376, "open_interest": 9.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0001, "vega": 0.2803, "theta": -0.062, "rho": 0.9025, "theo": 547.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 904.0, "last_trade_time": "2026-08-10T09:44:00", "percent_change": 0.0, "prev_day_close": 498.099990844727}, {"option": "SNDK270219P00350000", "bid": 4.2, "bid_size": 131.0, "ask": 7.5, "ask_size": 92.0, "iv": 1.0658, "open_interest": 90.0, "volume": 7.0, "delta": -0.0257, "gamma": 0.0001, "vega": 0.2808, "theta": -0.144, "rho": -0.0765, "theo": 5.9129, "change": -3.49, "open": 7.57, "high": 7.57, "low": 6.61, "tick": "no_change", "last_trade_price": 6.61, "last_trade_time": "2026-11-09T11:57:01", "percent_change": -34.5545, "prev_day_close": 10.0999999046326}, {"option": "SNDK270219C00360000", "bid": 531.6, "bid_size": 7.0, "ask": 543.9, "ask_size": 7.0, "iv": 1.0305, "open_interest": 6.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0001, "vega": 0.3008, "theta": -0.0724, "rho": 0.9235, "theo": 538.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1081.0, "last_trade_time": "2026-07-17T10:00:05", "percent_change": 0.0, "prev_day_close": 489.149993896484}, {"option": "SNDK270219P00360000", "bid": 5.1, "bid_size": 66.0, "ask": 7.7, "ask_size": 70.0, "iv": 1.0559, "open_interest": 171.0, "volume": 3.0, "delta": -0.0279, "gamma": 0.0001, "vega": 0.3015, "theta": -0.1529, "rho": -0.0832, "theo": 6.4406, "change": -4.79, "open": 6.46, "high": 6.46, "low": 6.46, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-11-09T12:05:29", "percent_change": -42.5778, "prev_day_close": 11.25}, {"option": "SNDK270219C00370000", "bid": 522.3, "bid_size": 7.0, "ask": 534.6, "ask_size": 7.0, "iv": 1.0221, "open_interest": 12.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0001, "vega": 0.3224, "theta": -0.0832, "rho": 0.9439, "theo": 529.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1246.6, "last_trade_time": "2026-05-27T15:00:39", "percent_change": 0.0, "prev_day_close": 480.0}, {"option": "SNDK270219P00370000", "bid": 6.3, "bid_size": 5.0, "ask": 8.3, "ask_size": 32.0, "iv": 1.0555, "open_interest": 267.0, "volume": 4.0, "delta": -0.0304, "gamma": 0.0001, "vega": 0.324, "theta": -0.1624, "rho": -0.0903, "theo": 7.0155, "change": -2.01, "open": 10.27, "high": 10.27, "low": 10.24, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-11-09T10:23:32", "percent_change": -16.4082, "prev_day_close": 12.25}, {"option": "SNDK270219C00380000", "bid": 513.1, "bid_size": 7.0, "ask": 525.4, "ask_size": 7.0, "iv": 1.0158, "open_interest": 5.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0001, "vega": 0.3446, "theta": -0.0943, "rho": 0.9638, "theo": 519.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1128.59, "last_trade_time": "2026-08-26T12:03:05", "percent_change": 0.0, "prev_day_close": 470.949996948242}, {"option": "SNDK270219P00380000", "bid": 6.3, "bid_size": 18.0, "ask": 9.2, "ask_size": 81.0, "iv": 1.0404, "open_interest": 40.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0001, "vega": 0.3456, "theta": -0.172, "rho": -0.0978, "theo": 7.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T12:04:23", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SNDK270219C00390000", "bid": 503.9, "bid_size": 7.0, "ask": 516.7, "ask_size": 5.0, "iv": 1.0153, "open_interest": 11.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0002, "vega": 0.3676, "theta": -0.1057, "rho": 0.9833, "theo": 510.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1343.1, "last_trade_time": "2026-07-13T15:50:21", "percent_change": 0.0, "prev_day_close": 462.5}, {"option": "SNDK270219P00390000", "bid": 6.3, "bid_size": 107.0, "ask": 9.4, "ask_size": 37.0, "iv": 1.0158, "open_interest": 64.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0002, "vega": 0.3681, "theta": -0.1819, "rho": -0.1058, "theo": 8.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T13:34:32", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "SNDK270219C00400000", "bid": 494.7, "bid_size": 7.0, "ask": 507.2, "ask_size": 6.0, "iv": 1.0021, "open_interest": 27.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0002, "vega": 0.3916, "theta": -0.1175, "rho": 1.0023, "theo": 501.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 450.0, "last_trade_time": "2026-11-05T10:50:33", "percent_change": 0.0, "prev_day_close": 453.699996948242}, {"option": "SNDK270219P00400000", "bid": 8.2, "bid_size": 44.0, "ask": 10.2, "ask_size": 46.0, "iv": 1.0243, "open_interest": 247.0, "volume": 5.0, "delta": -0.0385, "gamma": 0.0002, "vega": 0.3922, "theta": -0.1923, "rho": -0.1143, "theo": 8.9668, "change": -6.95, "open": 12.5, "high": 12.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:15:36", "percent_change": -44.9838, "prev_day_close": 15.4499998092651}, {"option": "SNDK270219C00410000", "bid": 485.5, "bid_size": 7.0, "ask": 498.1, "ask_size": 6.0, "iv": 0.9937, "open_interest": 16.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0002, "vega": 0.4168, "theta": -0.1296, "rho": 1.0206, "theo": 492.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 454.4, "last_trade_time": "2026-11-06T10:42:39", "percent_change": 0.0, "prev_day_close": 445.150009155273}, {"option": "SNDK270219P00410000", "bid": 8.4, "bid_size": 14.0, "ask": 12.6, "ask_size": 57.0, "iv": 1.0282, "open_interest": 104.0, "volume": 2.0, "delta": -0.0415, "gamma": 0.0002, "vega": 0.4176, "theta": -0.203, "rho": -0.1233, "theo": 9.714, "change": -6.35, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-09T13:42:02", "percent_change": -38.4848, "prev_day_close": 16.5}, {"option": "SNDK270219C00420000", "bid": 476.5, "bid_size": 7.0, "ask": 489.1, "ask_size": 6.0, "iv": 0.9879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0002, "vega": 0.4431, "theta": -0.142, "rho": 1.0382, "theo": 483.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.449996948242}, {"option": "SNDK270219P00420000", "bid": 8.9, "bid_size": 94.0, "ask": 12.6, "ask_size": 93.0, "iv": 1.0064, "open_interest": 224.0, "volume": 76.0, "delta": -0.0448, "gamma": 0.0002, "vega": 0.4446, "theta": -0.214, "rho": -0.133, "theo": 10.5144, "change": -7.19, "open": 14.61, "high": 14.61, "low": 10.46, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-11-09T13:42:02", "percent_change": -40.2801, "prev_day_close": 17.8500003814697}, {"option": "SNDK270219C00430000", "bid": 467.5, "bid_size": 7.0, "ask": 480.2, "ask_size": 6.0, "iv": 0.982, "open_interest": 7.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0002, "vega": 0.4704, "theta": -0.1548, "rho": 1.0551, "theo": 474.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1625.2, "last_trade_time": "2026-06-29T09:36:15", "percent_change": 0.0, "prev_day_close": 427.300003051758}, {"option": "SNDK270219P00430000", "bid": 9.8, "bid_size": 143.0, "ask": 14.2, "ask_size": 129.0, "iv": 1.0063, "open_interest": 56.0, "volume": 15.0, "delta": -0.0482, "gamma": 0.0002, "vega": 0.4717, "theta": -0.2254, "rho": -0.143, "theo": 11.3724, "change": -5.3, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T10:13:40", "percent_change": -27.6042, "prev_day_close": 19.1999998092651}, {"option": "SNDK270219C00440000", "bid": 458.6, "bid_size": 7.0, "ask": 471.3, "ask_size": 6.0, "iv": 0.9761, "open_interest": 2.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0002, "vega": 0.4982, "theta": -0.1679, "rho": 1.0716, "theo": 465.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 718.7, "last_trade_time": "2026-04-30T09:55:03", "percent_change": 0.0, "prev_day_close": 419.449996948242}, {"option": "SNDK270219P00440000", "bid": 9.8, "bid_size": 49.0, "ask": 16.3, "ask_size": 47.0, "iv": 1.0006, "open_interest": 30.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0002, "vega": 0.4989, "theta": -0.237, "rho": -0.1539, "theo": 12.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-05T13:49:26", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "SNDK270219C00450000", "bid": 449.8, "bid_size": 5.0, "ask": 462.4, "ask_size": 6.0, "iv": 0.9701, "open_interest": 3.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0002, "vega": 0.5268, "theta": -0.1813, "rho": 1.0874, "theo": 456.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.52, "last_trade_time": "2026-04-07T11:11:48", "percent_change": 0.0, "prev_day_close": 410.699996948242}, {"option": "SNDK270219P00450000", "bid": 12.0, "bid_size": 7.0, "ask": 17.0, "ask_size": 80.0, "iv": 1.0006, "open_interest": 135.0, "volume": 1.0, "delta": -0.0557, "gamma": 0.0002, "vega": 0.5282, "theta": -0.2492, "rho": -0.1652, "theo": 13.2804, "change": -7.07, "open": 14.88, "high": 14.88, "low": 14.88, "tick": "down", "last_trade_price": 14.88, "last_trade_time": "2026-11-09T12:46:17", "percent_change": -32.2096, "prev_day_close": 21.9499998092651}, {"option": "SNDK270219C00460000", "bid": 441.0, "bid_size": 7.0, "ask": 452.9, "ask_size": 6.0, "iv": 0.9576, "open_interest": 6.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0003, "vega": 0.5564, "theta": -0.195, "rho": 1.1025, "theo": 447.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1324.0, "last_trade_time": "2026-07-13T10:18:31", "percent_change": 0.0, "prev_day_close": 402.550003051758}, {"option": "SNDK270219P00460000", "bid": 12.8, "bid_size": 22.0, "ask": 17.3, "ask_size": 72.0, "iv": 0.9838, "open_interest": 244.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0003, "vega": 0.5582, "theta": -0.2615, "rho": -0.177, "theo": 14.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.44, "last_trade_time": "2026-11-05T15:40:50", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SNDK270219C00470000", "bid": 432.2, "bid_size": 7.0, "ask": 444.7, "ask_size": 6.0, "iv": 0.9562, "open_interest": 11.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0003, "vega": 0.5873, "theta": -0.209, "rho": 1.1167, "theo": 438.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 465.81, "last_trade_time": "2026-04-09T13:31:16", "percent_change": 0.0, "prev_day_close": 394.600006103516}, {"option": "SNDK270219P00470000", "bid": 13.7, "bid_size": 117.0, "ask": 17.6, "ask_size": 116.0, "iv": 0.9677, "open_interest": 111.0, "volume": 25.0, "delta": -0.064, "gamma": 0.0003, "vega": 0.5894, "theta": -0.2742, "rho": -0.1896, "theo": 15.433, "change": -9.8, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T12:34:50", "percent_change": -38.8889, "prev_day_close": 25.1999998092651}, {"option": "SNDK270219C00480000", "bid": 423.5, "bid_size": 7.0, "ask": 436.0, "ask_size": 6.0, "iv": 0.95, "open_interest": 7.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0003, "vega": 0.6191, "theta": -0.2233, "rho": 1.13, "theo": 430.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 596.59, "last_trade_time": "2026-04-24T15:33:45", "percent_change": 0.0, "prev_day_close": 385.650009155273}, {"option": "SNDK270219P00480000", "bid": 13.7, "bid_size": 164.0, "ask": 20.8, "ask_size": 134.0, "iv": 0.9678, "open_interest": 103.0, "volume": 1.0, "delta": -0.0685, "gamma": 0.0003, "vega": 0.6219, "theta": -0.2871, "rho": -0.2029, "theo": 16.6171, "change": -8.0, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-09T10:28:06", "percent_change": -29.8507, "prev_day_close": 26.7999992370605}, {"option": "SNDK270219C00490000", "bid": 414.9, "bid_size": 7.0, "ask": 427.4, "ask_size": 6.0, "iv": 0.9445, "open_interest": 13.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0003, "vega": 0.6514, "theta": -0.2379, "rho": 1.1428, "theo": 421.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 618.28, "last_trade_time": "2026-11-02T14:17:14", "percent_change": 0.0, "prev_day_close": 377.949996948242}, {"option": "SNDK270219P00490000", "bid": 15.6, "bid_size": 101.0, "ask": 21.1, "ask_size": 120.0, "iv": 0.9588, "open_interest": 161.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0003, "vega": 0.6532, "theta": -0.3002, "rho": -0.2169, "theo": 17.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-11-06T14:38:54", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "SNDK270219C00500000", "bid": 406.3, "bid_size": 7.0, "ask": 418.5, "ask_size": 6.0, "iv": 0.9359, "open_interest": 17.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0003, "vega": 0.684, "theta": -0.2526, "rho": 1.1549, "theo": 413.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 364.0, "last_trade_time": "2026-11-05T13:51:26", "percent_change": 0.0, "prev_day_close": 369.199996948242}, {"option": "SNDK270219P00500000", "bid": 16.7, "bid_size": 139.0, "ask": 21.1, "ask_size": 119.0, "iv": 0.9411, "open_interest": 666.0, "volume": 114.0, "delta": -0.0781, "gamma": 0.0003, "vega": 0.6861, "theta": -0.3136, "rho": -0.2314, "theo": 19.2091, "change": -11.55, "open": 26.5, "high": 26.5, "low": 19.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T13:46:28", "percent_change": -37.8069, "prev_day_close": 30.5499992370606}, {"option": "SNDK270219C00510000", "bid": 396.8, "bid_size": 7.0, "ask": 410.3, "ask_size": 6.0, "iv": 0.9252, "open_interest": 9.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0004, "vega": 0.7174, "theta": -0.2676, "rho": 1.1663, "theo": 404.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1138.0, "last_trade_time": "2026-08-14T09:53:57", "percent_change": 0.0, "prev_day_close": 362.050003051758}, {"option": "SNDK270219P00510000", "bid": 17.9, "bid_size": 151.0, "ask": 22.9, "ask_size": 91.0, "iv": 0.9369, "open_interest": 123.0, "volume": 4.0, "delta": -0.0832, "gamma": 0.0004, "vega": 0.7197, "theta": -0.3273, "rho": -0.2467, "theo": 20.6223, "change": -10.22, "open": 21.48, "high": 22.34, "low": 21.48, "tick": "down", "last_trade_price": 22.33, "last_trade_time": "2026-11-09T11:57:01", "percent_change": -31.3979, "prev_day_close": 32.5500001907349}, {"option": "SNDK270219C00520000", "bid": 388.4, "bid_size": 7.0, "ask": 401.9, "ask_size": 6.0, "iv": 0.9203, "open_interest": 20.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0004, "vega": 0.7517, "theta": -0.2828, "rho": 1.1766, "theo": 396.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 794.52, "last_trade_time": "2026-05-04T10:31:37", "percent_change": 0.0, "prev_day_close": 354.199996948242}, {"option": "SNDK270219P00520000", "bid": 17.9, "bid_size": 80.0, "ask": 24.5, "ask_size": 55.0, "iv": 0.9223, "open_interest": 48.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0004, "vega": 0.7544, "theta": -0.3411, "rho": -0.2627, "theo": 22.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.51, "last_trade_time": "2026-11-06T14:15:27", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "SNDK270219C00530000", "bid": 380.1, "bid_size": 5.0, "ask": 393.6, "ask_size": 6.0, "iv": 0.9158, "open_interest": 8.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0004, "vega": 0.7869, "theta": -0.2981, "rho": 1.1861, "theo": 387.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1217.57, "last_trade_time": "2026-05-28T12:50:03", "percent_change": 0.0, "prev_day_close": 346.100006103516}, {"option": "SNDK270219P00530000", "bid": 18.7, "bid_size": 104.0, "ask": 29.7, "ask_size": 107.0, "iv": 0.9359, "open_interest": 67.0, "volume": 1.0, "delta": -0.0942, "gamma": 0.0004, "vega": 0.7911, "theta": -0.3551, "rho": -0.2794, "theo": 23.7013, "change": -7.85, "open": 28.8, "high": 28.8, "low": 28.8, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-11-09T10:08:07", "percent_change": -21.4188, "prev_day_close": 36.6499996185303}, {"option": "SNDK270219C00540000", "bid": 371.8, "bid_size": 7.0, "ask": 385.4, "ask_size": 6.0, "iv": 0.9109, "open_interest": 3.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0004, "vega": 0.8224, "theta": -0.3135, "rho": 1.1947, "theo": 379.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1076.0, "last_trade_time": "2026-08-14T09:35:24", "percent_change": 0.0, "prev_day_close": 338.350006103516}, {"option": "SNDK270219P00540000", "bid": 22.2, "bid_size": 82.0, "ask": 30.5, "ask_size": 73.0, "iv": 0.9365, "open_interest": 35.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0004, "vega": 0.8252, "theta": -0.3692, "rho": -0.2961, "theo": 25.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-06T13:14:30", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "SNDK270219C00550000", "bid": 363.6, "bid_size": 9.0, "ask": 377.3, "ask_size": 6.0, "iv": 0.9064, "open_interest": 7.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0004, "vega": 0.8578, "theta": -0.3291, "rho": 1.2027, "theo": 371.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.29, "last_trade_time": "2026-11-04T15:36:38", "percent_change": 0.0, "prev_day_close": 331.199996948242}, {"option": "SNDK270219P00550000", "bid": 22.2, "bid_size": 156.0, "ask": 32.5, "ask_size": 133.0, "iv": 0.9225, "open_interest": 177.0, "volume": 7.0, "delta": -0.106, "gamma": 0.0004, "vega": 0.8602, "theta": -0.3834, "rho": -0.3143, "theo": 27.1384, "change": -14.4, "open": 26.26, "high": 26.9, "low": 26.26, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-09T14:01:39", "percent_change": -34.8668, "prev_day_close": 41.2999992370606}, {"option": "SNDK270219C00560000", "bid": 355.5, "bid_size": 26.0, "ask": 369.3, "ask_size": 16.0, "iv": 0.9022, "open_interest": 95.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0004, "vega": 0.8935, "theta": -0.3447, "rho": 1.21, "theo": 363.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1177.6, "last_trade_time": "2026-05-29T15:50:00", "percent_change": 0.0, "prev_day_close": 323.800003051758}, {"option": "SNDK270219P00560000", "bid": 23.8, "bid_size": 90.0, "ask": 35.2, "ask_size": 87.0, "iv": 0.9212, "open_interest": 81.0, "volume": 3.0, "delta": -0.1122, "gamma": 0.0004, "vega": 0.8962, "theta": -0.3977, "rho": -0.3324, "theo": 28.9923, "change": -9.99, "open": 33.71, "high": 33.71, "low": 33.71, "tick": "down", "last_trade_price": 33.71, "last_trade_time": "2026-11-09T10:49:29", "percent_change": -22.8604, "prev_day_close": 43.6999988555908}, {"option": "SNDK270219C00570000", "bid": 347.4, "bid_size": 7.0, "ask": 361.3, "ask_size": 6.0, "iv": 0.8972, "open_interest": 9.0, "volume": 1.0, "delta": 0.882, "gamma": 0.0005, "vega": 0.9296, "theta": -0.3603, "rho": 1.2165, "theo": 355.6488, "change": 47.71, "open": 364.21, "high": 364.21, "low": 364.21, "tick": "down", "last_trade_price": 364.21, "last_trade_time": "2026-11-09T12:51:28", "percent_change": 15.0742, "prev_day_close": 316.5}, {"option": "SNDK270219P00570000", "bid": 25.6, "bid_size": 138.0, "ask": 35.8, "ask_size": 133.0, "iv": 0.9087, "open_interest": 60.0, "volume": 14.0, "delta": -0.1187, "gamma": 0.0005, "vega": 0.9326, "theta": -0.412, "rho": -0.3514, "theo": 30.9409, "change": -13.92, "open": 36.1, "high": 37.05, "low": 30.6, "tick": "down", "last_trade_price": 32.28, "last_trade_time": "2026-11-09T15:50:25", "percent_change": -30.1299, "prev_day_close": 46.1999988555908}, {"option": "SNDK270219C00580000", "bid": 339.5, "bid_size": 9.0, "ask": 353.5, "ask_size": 6.0, "iv": 0.8934, "open_interest": 4.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0005, "vega": 0.9662, "theta": -0.376, "rho": 1.2219, "theo": 347.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1650.6, "last_trade_time": "2026-06-26T09:30:06", "percent_change": 0.0, "prev_day_close": 309.25}, {"option": "SNDK270219P00580000", "bid": 29.2, "bid_size": 101.0, "ask": 38.6, "ask_size": 99.0, "iv": 0.9166, "open_interest": 48.0, "volume": 2.0, "delta": -0.1254, "gamma": 0.0005, "vega": 0.9697, "theta": -0.4264, "rho": -0.3714, "theo": 32.9873, "change": -11.4, "open": 37.98, "high": 37.98, "low": 37.75, "tick": "down", "last_trade_price": 37.75, "last_trade_time": "2026-11-09T10:41:30", "percent_change": -23.1943, "prev_day_close": 49.1499996185303}, {"option": "SNDK270219C00590000", "bid": 332.0, "bid_size": 14.0, "ask": 345.7, "ask_size": 6.0, "iv": 0.8909, "open_interest": 13.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0005, "vega": 1.0031, "theta": -0.3916, "rho": 1.2263, "theo": 340.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.5, "last_trade_time": "2026-11-06T11:28:43", "percent_change": 0.0, "prev_day_close": 302.449996948242}, {"option": "SNDK270219P00590000", "bid": 29.8, "bid_size": 96.0, "ask": 40.4, "ask_size": 107.0, "iv": 0.9029, "open_interest": 74.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0005, "vega": 1.0076, "theta": -0.4407, "rho": -0.3916, "theo": 35.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-06T10:58:31", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "SNDK270219C00600000", "bid": 324.0, "bid_size": 109.0, "ask": 338.1, "ask_size": 54.0, "iv": 0.8859, "open_interest": 13.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0005, "vega": 1.0398, "theta": -0.4072, "rho": 1.23, "theo": 332.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.91, "last_trade_time": "2026-11-06T15:49:10", "percent_change": 0.0, "prev_day_close": 295.149993896484}, {"option": "SNDK270219P00600000", "bid": 32.0, "bid_size": 105.0, "ask": 40.4, "ask_size": 103.0, "iv": 0.888, "open_interest": 397.0, "volume": 30.0, "delta": -0.1394, "gamma": 0.0005, "vega": 1.043, "theta": -0.4549, "rho": -0.4129, "theo": 37.3849, "change": -17.75, "open": 38.6, "high": 38.8, "low": 36.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-09T15:49:14", "percent_change": -32.4201, "prev_day_close": 54.75}, {"option": "SNDK270219C00610000", "bid": 316.2, "bid_size": 9.0, "ask": 329.9, "ask_size": 6.0, "iv": 0.8784, "open_interest": 6.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0005, "vega": 1.0759, "theta": -0.4226, "rho": 1.2333, "theo": 324.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1069.0, "last_trade_time": "2026-06-05T12:37:29", "percent_change": 0.0, "prev_day_close": 288.300003051758}, {"option": "SNDK270219P00610000", "bid": 34.9, "bid_size": 141.0, "ask": 41.8, "ask_size": 132.0, "iv": 0.883, "open_interest": 22.0, "volume": 1.0, "delta": -0.1467, "gamma": 0.0006, "vega": 1.0793, "theta": -0.4691, "rho": -0.4346, "theo": 39.7327, "change": -17.94, "open": 39.61, "high": 39.61, "low": 39.61, "tick": "down", "last_trade_price": 39.61, "last_trade_time": "2026-11-09T14:46:27", "percent_change": -31.1729, "prev_day_close": 57.5499992370606}, {"option": "SNDK270219C00620000", "bid": 308.7, "bid_size": 37.0, "ask": 323.1, "ask_size": 10.0, "iv": 0.878, "open_interest": 89.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0006, "vega": 1.1119, "theta": -0.4379, "rho": 1.2358, "theo": 317.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 828.8, "last_trade_time": "2026-10-13T10:02:45", "percent_change": 0.0, "prev_day_close": 281.549987792969}, {"option": "SNDK270219P00620000", "bid": 36.9, "bid_size": 137.0, "ask": 46.4, "ask_size": 116.0, "iv": 0.8876, "open_interest": 130.0, "volume": 2.0, "delta": -0.1542, "gamma": 0.0006, "vega": 1.1154, "theta": -0.4831, "rho": -0.4567, "theo": 42.1834, "change": -18.35, "open": 42.0, "high": 42.2, "low": 42.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-11-09T14:20:07", "percent_change": -30.3055, "prev_day_close": 60.5500011444092}, {"option": "SNDK270219C00630000", "bid": 302.0, "bid_size": 10.0, "ask": 313.9, "ask_size": 6.0, "iv": 0.8696, "open_interest": 3.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0006, "vega": 1.1479, "theta": -0.4531, "rho": 1.2374, "theo": 310.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.0, "last_trade_time": "2026-11-05T13:01:31", "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "SNDK270219P00630000", "bid": 39.8, "bid_size": 175.0, "ask": 48.8, "ask_size": 165.0, "iv": 0.8852, "open_interest": 635.0, "volume": 220.0, "delta": -0.1619, "gamma": 0.0006, "vega": 1.1516, "theta": -0.497, "rho": -0.4796, "theo": 44.7385, "change": -21.1, "open": 59.1, "high": 59.7, "low": 43.37, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-11-09T15:20:35", "percent_change": -32.5617, "prev_day_close": 64.8000011444092}, {"option": "SNDK270219C00640000", "bid": 294.2, "bid_size": 26.0, "ask": 308.5, "ask_size": 11.0, "iv": 0.8723, "open_interest": 3.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0006, "vega": 1.184, "theta": -0.4681, "rho": 1.2379, "theo": 302.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 881.4, "last_trade_time": "2026-08-04T13:22:27", "percent_change": 0.0, "prev_day_close": 268.25}, {"option": "SNDK270219P00640000", "bid": 41.9, "bid_size": 172.0, "ask": 53.4, "ask_size": 166.0, "iv": 0.8879, "open_interest": 117.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0006, "vega": 1.1882, "theta": -0.5108, "rho": -0.5033, "theo": 47.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.1, "last_trade_time": "2026-11-06T12:38:14", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "SNDK270219C00650000", "bid": 287.1, "bid_size": 27.0, "ask": 301.4, "ask_size": 26.0, "iv": 0.8697, "open_interest": 15.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0006, "vega": 1.2198, "theta": -0.4828, "rho": 1.2376, "theo": 295.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.1, "last_trade_time": "2026-11-06T09:50:46", "percent_change": 0.0, "prev_day_close": 261.449996948242}, {"option": "SNDK270219P00650000", "bid": 44.7, "bid_size": 171.0, "ask": 54.5, "ask_size": 154.0, "iv": 0.8779, "open_interest": 108.0, "volume": 167.0, "delta": -0.1779, "gamma": 0.0006, "vega": 1.2245, "theta": -0.5242, "rho": -0.5263, "theo": 50.1737, "change": -21.95, "open": 53.0, "high": 53.9, "low": 48.5, "tick": "no_change", "last_trade_price": 49.3, "last_trade_time": "2026-11-09T15:44:25", "percent_change": -30.807, "prev_day_close": 71.25}, {"option": "SNDK270219C00660000", "bid": 280.0, "bid_size": 51.0, "ask": 294.4, "ask_size": 11.0, "iv": 0.8667, "open_interest": 8.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0006, "vega": 1.2548, "theta": -0.4973, "rho": 1.2367, "theo": 288.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1026.0, "last_trade_time": "2026-06-09T12:36:08", "percent_change": 0.0, "prev_day_close": 255.5}, {"option": "SNDK270219P00660000", "bid": 48.9, "bid_size": 96.0, "ask": 57.8, "ask_size": 90.0, "iv": 0.882, "open_interest": 83.0, "volume": 1.0, "delta": -0.1861, "gamma": 0.0006, "vega": 1.2586, "theta": -0.5374, "rho": -0.5507, "theo": 53.051, "change": -23.44, "open": 51.56, "high": 51.56, "low": 51.56, "tick": "down", "last_trade_price": 51.56, "last_trade_time": "2026-11-09T15:22:50", "percent_change": -31.2533, "prev_day_close": 75.0}, {"option": "SNDK270219C00670000", "bid": 273.1, "bid_size": 24.0, "ask": 286.8, "ask_size": 12.0, "iv": 0.8614, "open_interest": 4.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0007, "vega": 1.2889, "theta": -0.5115, "rho": 1.2355, "theo": 281.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1128.45, "last_trade_time": "2026-09-08T10:41:01", "percent_change": 0.0, "prev_day_close": 249.599998474121}, {"option": "SNDK270219P00670000", "bid": 50.6, "bid_size": 162.0, "ask": 62.1, "ask_size": 160.0, "iv": 0.8791, "open_interest": 516.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0007, "vega": 1.2933, "theta": -0.5504, "rho": -0.5755, "theo": 56.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-11-06T13:08:48", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "SNDK270219C00680000", "bid": 266.3, "bid_size": 14.0, "ask": 280.6, "ask_size": 18.0, "iv": 0.8612, "open_interest": 38.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0007, "vega": 1.3225, "theta": -0.5254, "rho": 1.2335, "theo": 275.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 421.25, "last_trade_time": "2026-04-22T09:44:55", "percent_change": 0.0, "prev_day_close": 242.699996948242}, {"option": "SNDK270219P00680000", "bid": 53.7, "bid_size": 181.0, "ask": 65.1, "ask_size": 137.0, "iv": 0.8758, "open_interest": 155.0, "volume": 7.0, "delta": -0.2031, "gamma": 0.0007, "vega": 1.3272, "theta": -0.5631, "rho": -0.6, "theo": 59.1241, "change": -24.8, "open": 61.8, "high": 61.8, "low": 57.5, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -30.1337, "prev_day_close": 82.2999992370606}, {"option": "SNDK270219C00690000", "bid": 259.6, "bid_size": 85.0, "ask": 273.8, "ask_size": 60.0, "iv": 0.8583, "open_interest": 63.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0007, "vega": 1.3558, "theta": -0.5389, "rho": 1.2307, "theo": 268.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.85, "last_trade_time": "2026-11-06T10:17:49", "percent_change": 0.0, "prev_day_close": 237.599998474121}, {"option": "SNDK270219P00690000", "bid": 57.9, "bid_size": 117.0, "ask": 67.6, "ask_size": 143.0, "iv": 0.8741, "open_interest": 318.0, "volume": 5.0, "delta": -0.2119, "gamma": 0.0007, "vega": 1.3603, "theta": -0.5754, "rho": -0.6266, "theo": 62.3235, "change": -16.3, "open": 73.76, "high": 78.0, "low": 69.7, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-11-09T09:57:31", "percent_change": -18.9535, "prev_day_close": 86.0}, {"option": "SNDK270219C00700000", "bid": 253.0, "bid_size": 101.0, "ask": 266.0, "ask_size": 58.0, "iv": 0.8514, "open_interest": 129.0, "volume": 21.0, "delta": 0.7809, "gamma": 0.0007, "vega": 1.3886, "theta": -0.5521, "rho": 1.2269, "theo": 261.8321, "change": 38.9, "open": 264.0, "high": 270.0, "low": 264.0, "tick": "up", "last_trade_price": 270.0, "last_trade_time": "2026-11-09T13:01:00", "percent_change": 16.8325, "prev_day_close": 231.099998474121}, {"option": "SNDK270219P00700000", "bid": 61.0, "bid_size": 136.0, "ask": 68.0, "ask_size": 101.0, "iv": 0.8601, "open_interest": 848.0, "volume": 162.0, "delta": -0.2207, "gamma": 0.0007, "vega": 1.3934, "theta": -0.5874, "rho": -0.6536, "theo": 65.6333, "change": -24.3, "open": 85.0, "high": 85.0, "low": 64.35, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-11-09T14:26:38", "percent_change": -27.0, "prev_day_close": 90.0}, {"option": "SNDK270219C00710000", "bid": 246.5, "bid_size": 33.0, "ask": 260.0, "ask_size": 21.0, "iv": 0.8507, "open_interest": 6.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0007, "vega": 1.4206, "theta": -0.5649, "rho": 1.2224, "theo": 255.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1279.7, "last_trade_time": "2026-06-12T09:30:27", "percent_change": 0.0, "prev_day_close": 225.450004577637}, {"option": "SNDK270219P00710000", "bid": 64.6, "bid_size": 180.0, "ask": 73.1, "ask_size": 175.0, "iv": 0.8641, "open_interest": 243.0, "volume": 4.0, "delta": -0.2298, "gamma": 0.0008, "vega": 1.4256, "theta": -0.599, "rho": -0.6786, "theo": 69.0581, "change": -22.6, "open": 75.12, "high": 75.12, "low": 71.1, "tick": "down", "last_trade_price": 71.1, "last_trade_time": "2026-11-09T11:28:20", "percent_change": -24.1195, "prev_day_close": 93.7000007629394}, {"option": "SNDK270219C00720000", "bid": 240.1, "bid_size": 59.0, "ask": 252.2, "ask_size": 6.0, "iv": 0.8433, "open_interest": 11.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0008, "vega": 1.4516, "theta": -0.5774, "rho": 1.2174, "theo": 248.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 612.89, "last_trade_time": "2026-05-01T15:54:42", "percent_change": 0.0, "prev_day_close": 219.299995422363}, {"option": "SNDK270219P00720000", "bid": 67.5, "bid_size": 168.0, "ask": 78.1, "ask_size": 170.0, "iv": 0.8644, "open_interest": 256.0, "volume": 5.0, "delta": -0.2389, "gamma": 0.0008, "vega": 1.4558, "theta": -0.6102, "rho": -0.7052, "theo": 72.5881, "change": -25.39, "open": 78.16, "high": 78.16, "low": 72.61, "tick": "down", "last_trade_price": 72.61, "last_trade_time": "2026-11-09T14:59:26", "percent_change": -25.9082, "prev_day_close": 98.0}, {"option": "SNDK270219C00730000", "bid": 234.0, "bid_size": 19.0, "ask": 247.3, "ask_size": 15.0, "iv": 0.8463, "open_interest": 11.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0008, "vega": 1.4815, "theta": -0.5894, "rho": 1.2122, "theo": 242.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1106.8, "last_trade_time": "2026-06-09T10:44:19", "percent_change": 0.0, "prev_day_close": 214.25}, {"option": "SNDK270219P00730000", "bid": 71.2, "bid_size": 105.0, "ask": 81.8, "ask_size": 72.0, "iv": 0.8623, "open_interest": 139.0, "volume": 2.0, "delta": -0.2482, "gamma": 0.0008, "vega": 1.4862, "theta": -0.621, "rho": -0.7323, "theo": 76.2246, "change": -26.55, "open": 75.47, "high": 75.47, "low": 75.45, "tick": "down", "last_trade_price": 75.45, "last_trade_time": "2026-11-09T12:00:23", "percent_change": -26.0294, "prev_day_close": 102.0}, {"option": "SNDK270219C00740000", "bid": 227.8, "bid_size": 103.0, "ask": 241.9, "ask_size": 70.0, "iv": 0.8464, "open_interest": 38.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0008, "vega": 1.5105, "theta": -0.6009, "rho": 1.2064, "theo": 236.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 198.53, "last_trade_time": "2026-11-06T14:42:12", "percent_change": 0.0, "prev_day_close": 208.299995422363}, {"option": "SNDK270219P00740000", "bid": 76.8, "bid_size": 53.0, "ask": 84.0, "ask_size": 139.0, "iv": 0.8608, "open_interest": 342.0, "volume": 15.0, "delta": -0.2576, "gamma": 0.0008, "vega": 1.5149, "theta": -0.6314, "rho": -0.7592, "theo": 79.9708, "change": -26.28, "open": 85.41, "high": 88.7, "low": 77.65, "tick": "up", "last_trade_price": 80.27, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -24.6645, "prev_day_close": 106.549999237061}, {"option": "SNDK270219C00750000", "bid": 221.7, "bid_size": 92.0, "ask": 235.0, "ask_size": 36.0, "iv": 0.8412, "open_interest": 67.0, "volume": 6.0, "delta": 0.7351, "gamma": 0.0008, "vega": 1.5386, "theta": -0.612, "rho": 1.1999, "theo": 230.5505, "change": 29.2, "open": 226.5, "high": 231.95, "low": 226.5, "tick": "up", "last_trade_price": 231.95, "last_trade_time": "2026-11-09T11:25:28", "percent_change": 14.402, "prev_day_close": 202.75}, {"option": "SNDK270219P00750000", "bid": 79.1, "bid_size": 185.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.844, "open_interest": 512.0, "volume": 53.0, "delta": -0.267, "gamma": 0.0008, "vega": 1.543, "theta": -0.6413, "rho": -0.7874, "theo": 83.8263, "change": -26.95, "open": 91.3, "high": 91.5, "low": 80.6, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-11-09T14:06:55", "percent_change": -24.3781, "prev_day_close": 110.549999237061}, {"option": "SNDK270219C00760000", "bid": 215.9, "bid_size": 79.0, "ask": 229.7, "ask_size": 43.0, "iv": 0.8416, "open_interest": 15.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0008, "vega": 1.566, "theta": -0.6226, "rho": 1.1925, "theo": 224.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.62, "last_trade_time": "2026-11-05T15:19:36", "percent_change": 0.0, "prev_day_close": 197.450004577637}, {"option": "SNDK270219P00760000", "bid": 85.4, "bid_size": 5.0, "ask": 91.2, "ask_size": 128.0, "iv": 0.8564, "open_interest": 122.0, "volume": 2.0, "delta": -0.2766, "gamma": 0.0008, "vega": 1.5705, "theta": -0.6508, "rho": -0.8156, "theo": 87.792, "change": -30.25, "open": 85.6, "high": 85.6, "low": 85.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-11-09T15:19:51", "percent_change": -26.2473, "prev_day_close": 115.25}, {"option": "SNDK270219C00770000", "bid": 210.1, "bid_size": 111.0, "ask": 221.7, "ask_size": 7.0, "iv": 0.8327, "open_interest": 64.0, "volume": 20.0, "delta": 0.7161, "gamma": 0.0008, "vega": 1.5925, "theta": -0.6328, "rho": 1.1844, "theo": 218.7924, "change": 32.8, "open": 225.0, "high": 225.0, "low": 225.0, "tick": "no_change", "last_trade_price": 225.0, "last_trade_time": "2026-11-09T09:58:23", "percent_change": 17.0656, "prev_day_close": 192.199996948242}, {"option": "SNDK270219P00770000", "bid": 89.0, "bid_size": 32.0, "ask": 97.3, "ask_size": 117.0, "iv": 0.8588, "open_interest": 155.0, "volume": 14.0, "delta": -0.2863, "gamma": 0.0009, "vega": 1.5976, "theta": -0.6597, "rho": -0.8421, "theo": 91.8717, "change": -27.11, "open": 88.5, "high": 92.69, "low": 88.5, "tick": "up", "last_trade_price": 92.69, "last_trade_time": "2026-11-09T15:07:32", "percent_change": -22.6294, "prev_day_close": 119.799999237061}, {"option": "SNDK270219C00780000", "bid": 204.5, "bid_size": 124.0, "ask": 218.1, "ask_size": 67.0, "iv": 0.8376, "open_interest": 15.0, "volume": 2.0, "delta": 0.7064, "gamma": 0.0009, "vega": 1.6178, "theta": -0.6424, "rho": 1.176, "theo": 213.0765, "change": 35.7, "open": 221.0, "high": 223.0, "low": 221.0, "tick": "up", "last_trade_price": 223.0, "last_trade_time": "2026-11-09T12:19:08", "percent_change": 19.0603, "prev_day_close": 187.299995422363}, {"option": "SNDK270219P00780000", "bid": 93.2, "bid_size": 7.0, "ask": 102.7, "ask_size": 161.0, "iv": 0.8602, "open_interest": 96.0, "volume": 1.0, "delta": -0.2961, "gamma": 0.0009, "vega": 1.6219, "theta": -0.6682, "rho": -0.8701, "theo": 96.0585, "change": -23.03, "open": 101.67, "high": 101.67, "low": 101.67, "tick": "down", "last_trade_price": 101.67, "last_trade_time": "2026-11-09T09:58:16", "percent_change": -18.4683, "prev_day_close": 124.699996948242}, {"option": "SNDK270219C00790000", "bid": 199.0, "bid_size": 77.0, "ask": 211.9, "ask_size": 31.0, "iv": 0.834, "open_interest": 5.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0009, "vega": 1.6417, "theta": -0.6516, "rho": 1.1674, "theo": 207.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.1, "last_trade_time": "2026-11-06T10:52:04", "percent_change": 0.0, "prev_day_close": 182.100006103516}, {"option": "SNDK270219P00790000", "bid": 97.4, "bid_size": 14.0, "ask": 104.2, "ask_size": 49.0, "iv": 0.8496, "open_interest": 193.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0009, "vega": 1.6456, "theta": -0.6762, "rho": -0.899, "theo": 100.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.3, "last_trade_time": "2026-11-06T14:41:06", "percent_change": 0.0, "prev_day_close": 129.500003814697}, {"option": "SNDK270219C00800000", "bid": 193.9, "bid_size": 112.0, "ask": 206.9, "ask_size": 88.0, "iv": 0.8347, "open_interest": 125.0, "volume": 9.0, "delta": 0.6869, "gamma": 0.0009, "vega": 1.6645, "theta": -0.6602, "rho": 1.1585, "theo": 201.9651, "change": 17.5, "open": 172.3, "high": 195.0, "low": 172.3, "tick": "no_change", "last_trade_price": 195.0, "last_trade_time": "2026-11-09T10:07:16", "percent_change": 9.85915, "prev_day_close": 177.5}, {"option": "SNDK270219P00800000", "bid": 102.1, "bid_size": 20.0, "ask": 111.4, "ask_size": 152.0, "iv": 0.8561, "open_interest": 212.0, "volume": 19.0, "delta": -0.3159, "gamma": 0.0009, "vega": 1.6685, "theta": -0.6837, "rho": -0.9265, "theo": 104.7501, "change": -33.5, "open": 106.42, "high": 106.42, "low": 101.89, "tick": "down", "last_trade_price": 102.6, "last_trade_time": "2026-11-09T15:48:31", "percent_change": -24.6143, "prev_day_close": 136.099998474121}, {"option": "SNDK270219C00810000", "bid": 188.4, "bid_size": 202.0, "ask": 200.2, "ask_size": 9.0, "iv": 0.8285, "open_interest": 6.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0009, "vega": 1.6862, "theta": -0.6684, "rho": 1.1491, "theo": 196.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.8, "last_trade_time": "2026-11-06T12:56:15", "percent_change": 0.0, "prev_day_close": 172.650001525879}, {"option": "SNDK270219P00810000", "bid": 103.3, "bid_size": 115.0, "ask": 113.5, "ask_size": 104.0, "iv": 0.8368, "open_interest": 153.0, "volume": 2.0, "delta": -0.3259, "gamma": 0.0009, "vega": 1.6901, "theta": -0.6907, "rho": -0.9556, "theo": 109.258, "change": -30.31, "open": 128.84, "high": 128.84, "low": 109.29, "tick": "down", "last_trade_price": 109.29, "last_trade_time": "2026-11-09T11:18:48", "percent_change": -21.712, "prev_day_close": 139.600006103516}, {"option": "SNDK270219C00820000", "bid": 183.3, "bid_size": 148.0, "ask": 195.8, "ask_size": 43.0, "iv": 0.8297, "open_interest": 26.0, "volume": 0.0, "delta": 0.6671, "gamma": 0.0009, "vega": 1.7068, "theta": -0.676, "rho": 1.1389, "theo": 191.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-11-06T13:01:24", "percent_change": 0.0, "prev_day_close": 167.949996948242}, {"option": "SNDK270219P00820000", "bid": 109.5, "bid_size": 136.0, "ask": 119.7, "ask_size": 159.0, "iv": 0.844, "open_interest": 221.0, "volume": 1.0, "delta": -0.3359, "gamma": 0.0009, "vega": 1.7108, "theta": -0.6972, "rho": -0.9835, "theo": 113.8732, "change": -36.2, "open": 109.2, "high": 109.2, "low": 109.2, "tick": "down", "last_trade_price": 109.2, "last_trade_time": "2026-11-09T12:04:39", "percent_change": -24.8968, "prev_day_close": 145.400001525879}, {"option": "SNDK270219C00830000", "bid": 178.2, "bid_size": 135.0, "ask": 188.9, "ask_size": 5.0, "iv": 0.823, "open_interest": 34.0, "volume": 4.0, "delta": 0.6572, "gamma": 0.0009, "vega": 1.7264, "theta": -0.6831, "rho": 1.1281, "theo": 186.0899, "change": 27.55, "open": 185.94, "high": 191.0, "low": 178.26, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2026-11-09T10:18:08", "percent_change": 16.8553, "prev_day_close": 163.450004577637}, {"option": "SNDK270219P00830000", "bid": 114.4, "bid_size": 97.0, "ask": 125.3, "ask_size": 143.0, "iv": 0.8522, "open_interest": 178.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0009, "vega": 1.7306, "theta": -0.7032, "rho": -1.0118, "theo": 118.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.68, "last_trade_time": "2026-11-06T12:58:27", "percent_change": 0.0, "prev_day_close": 149.800003051758}, {"option": "SNDK270219C00840000", "bid": 173.1, "bid_size": 112.0, "ask": 186.1, "ask_size": 117.0, "iv": 0.8275, "open_interest": 82.0, "volume": 8.0, "delta": 0.6472, "gamma": 0.0009, "vega": 1.7447, "theta": -0.6896, "rho": 1.1168, "theo": 181.0113, "change": 22.8, "open": 169.3, "high": 193.0, "low": 169.3, "tick": "down", "last_trade_price": 180.3, "last_trade_time": "2026-11-09T14:50:32", "percent_change": 14.4762, "prev_day_close": 157.5}, {"option": "SNDK270219P00840000", "bid": 120.4, "bid_size": 44.0, "ask": 129.4, "ask_size": 143.0, "iv": 0.8443, "open_interest": 369.0, "volume": 6.0, "delta": -0.3562, "gamma": 0.001, "vega": 1.7481, "theta": -0.7086, "rho": -1.0406, "theo": 123.435, "change": -34.5, "open": 142.02, "high": 142.02, "low": 121.0, "tick": "no_change", "last_trade_price": 121.0, "last_trade_time": "2026-11-09T13:41:52", "percent_change": -22.1865, "prev_day_close": 155.5}, {"option": "SNDK270219C00850000", "bid": 168.2, "bid_size": 98.0, "ask": 179.8, "ask_size": 11.0, "iv": 0.822, "open_interest": 144.0, "volume": 3.0, "delta": 0.6371, "gamma": 0.001, "vega": 1.7618, "theta": -0.6957, "rho": 1.1055, "theo": 176.0385, "change": 32.76, "open": 182.0, "high": 187.01, "low": 182.0, "tick": "up", "last_trade_price": 187.01, "last_trade_time": "2026-11-09T12:42:17", "percent_change": 21.2382, "prev_day_close": 154.25}, {"option": "SNDK270219P00850000", "bid": 125.2, "bid_size": 42.0, "ask": 133.7, "ask_size": 131.0, "iv": 0.8397, "open_interest": 261.0, "volume": 30.0, "delta": -0.3664, "gamma": 0.001, "vega": 1.7646, "theta": -0.7135, "rho": -1.0686, "theo": 128.3736, "change": -33.24, "open": 153.0, "high": 153.0, "low": 128.0, "tick": "up", "last_trade_price": 128.71, "last_trade_time": "2026-11-09T15:07:32", "percent_change": -20.5249, "prev_day_close": 161.950004577637}, {"option": "SNDK270219C00860000", "bid": 163.3, "bid_size": 117.0, "ask": 176.1, "ask_size": 127.0, "iv": 0.8234, "open_interest": 21.0, "volume": 31.0, "delta": 0.6271, "gamma": 0.001, "vega": 1.7776, "theta": -0.7012, "rho": 1.0941, "theo": 171.1697, "change": 30.5, "open": 159.5, "high": 180.4, "low": 157.02, "tick": "up", "last_trade_price": 180.4, "last_trade_time": "2026-11-09T12:13:38", "percent_change": 20.3469, "prev_day_close": 149.900001525879}, {"option": "SNDK270219P00860000", "bid": 128.4, "bid_size": 66.0, "ask": 140.1, "ask_size": 138.0, "iv": 0.8363, "open_interest": 185.0, "volume": 2.0, "delta": -0.3766, "gamma": 0.001, "vega": 1.7802, "theta": -0.7179, "rho": -1.0979, "theo": 133.4157, "change": -25.64, "open": 141.11, "high": 141.11, "low": 141.11, "tick": "down", "last_trade_price": 141.11, "last_trade_time": "2026-11-09T10:05:43", "percent_change": -15.3763, "prev_day_close": 166.75}, {"option": "SNDK270219C00870000", "bid": 158.5, "bid_size": 115.0, "ask": 171.3, "ask_size": 94.0, "iv": 0.8213, "open_interest": 14.0, "volume": 2.0, "delta": 0.617, "gamma": 0.001, "vega": 1.7921, "theta": -0.7062, "rho": 1.0824, "theo": 166.4037, "change": 29.55, "open": 162.9, "high": 175.2, "low": 162.9, "tick": "up", "last_trade_price": 175.2, "last_trade_time": "2026-11-09T12:19:09", "percent_change": 20.2884, "prev_day_close": 145.650001525879}, {"option": "SNDK270219P00870000", "bid": 135.3, "bid_size": 20.0, "ask": 145.2, "ask_size": 147.0, "iv": 0.8407, "open_interest": 151.0, "volume": 1.0, "delta": -0.3868, "gamma": 0.001, "vega": 1.7942, "theta": -0.7218, "rho": -1.1231, "theo": 138.5643, "change": -28.08, "open": 144.27, "high": 144.27, "low": 144.27, "tick": "down", "last_trade_price": 144.27, "last_trade_time": "2026-11-09T09:48:41", "percent_change": -16.2924, "prev_day_close": 172.349998474121}, {"option": "SNDK270219C00880000", "bid": 153.7, "bid_size": 91.0, "ask": 165.0, "ask_size": 7.0, "iv": 0.8145, "open_interest": 16.0, "volume": 15.0, "delta": 0.607, "gamma": 0.001, "vega": 1.8054, "theta": -0.7106, "rho": 1.0703, "theo": 161.7399, "change": 16.28, "open": 165.9, "high": 172.08, "low": 157.63, "tick": "up", "last_trade_price": 157.78, "last_trade_time": "2026-11-09T14:29:12", "percent_change": 11.5053, "prev_day_close": 141.5}, {"option": "SNDK270219P00880000", "bid": 140.9, "bid_size": 20.0, "ask": 150.5, "ask_size": 117.0, "iv": 0.8382, "open_interest": 104.0, "volume": 27.0, "delta": -0.397, "gamma": 0.001, "vega": 1.8072, "theta": -0.7252, "rho": -1.1528, "theo": 143.8181, "change": -37.65, "open": 142.57, "high": 144.83, "low": 139.7, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-11-09T15:39:23", "percent_change": -21.1339, "prev_day_close": 178.150001525879}, {"option": "SNDK270219C00890000", "bid": 150.0, "bid_size": 151.0, "ask": 160.5, "ask_size": 9.0, "iv": 0.8153, "open_interest": 14.0, "volume": 19.0, "delta": 0.5969, "gamma": 0.001, "vega": 1.8175, "theta": -0.7146, "rho": 1.0576, "theo": 157.1788, "change": 15.58, "open": 159.29, "high": 169.5, "low": 152.98, "tick": "down", "last_trade_price": 152.98, "last_trade_time": "2026-11-09T14:18:33", "percent_change": 11.3392, "prev_day_close": 137.400001525879}, {"option": "SNDK270219P00890000", "bid": 146.5, "bid_size": 43.0, "ask": 155.9, "ask_size": 121.0, "iv": 0.831, "open_interest": 85.0, "volume": 3.0, "delta": -0.4073, "gamma": 0.001, "vega": 1.8189, "theta": -0.7281, "rho": -1.1798, "theo": 149.1767, "change": -36.36, "open": 150.05, "high": 150.05, "low": 148.59, "tick": "down", "last_trade_price": 148.59, "last_trade_time": "2026-11-09T14:47:18", "percent_change": -19.6594, "prev_day_close": 184.949996948242}, {"option": "SNDK270219C00900000", "bid": 144.6, "bid_size": 114.0, "ask": 157.3, "ask_size": 111.0, "iv": 0.8144, "open_interest": 81.0, "volume": 29.0, "delta": 0.5868, "gamma": 0.001, "vega": 1.8284, "theta": -0.718, "rho": 1.0445, "theo": 152.7209, "change": 22.78, "open": 154.86, "high": 163.6, "low": 152.62, "tick": "up", "last_trade_price": 156.28, "last_trade_time": "2026-11-09T15:28:06", "percent_change": 17.0637, "prev_day_close": 133.5}, {"option": "SNDK270219P00900000", "bid": 151.2, "bid_size": 46.0, "ask": 159.4, "ask_size": 86.0, "iv": 0.8276, "open_interest": 514.0, "volume": 10.0, "delta": -0.4175, "gamma": 0.001, "vega": 1.8292, "theta": -0.7304, "rho": -1.2078, "theo": 154.642, "change": -34.5, "open": 158.1, "high": 158.1, "low": 149.0, "tick": "up", "last_trade_price": 156.6, "last_trade_time": "2026-11-09T15:54:40", "percent_change": -18.0534, "prev_day_close": 191.099998474121}, {"option": "SNDK270219C00910000", "bid": 141.4, "bid_size": 146.0, "ask": 151.6, "ask_size": 43.0, "iv": 0.8121, "open_interest": 25.0, "volume": 34.0, "delta": 0.5768, "gamma": 0.001, "vega": 1.838, "theta": -0.721, "rho": 1.031, "theo": 148.3661, "change": 22.4, "open": 150.39, "high": 155.25, "low": 150.39, "tick": "down", "last_trade_price": 151.8, "last_trade_time": "2026-11-09T15:36:14", "percent_change": 17.3107, "prev_day_close": 129.399997711182}, {"option": "SNDK270219P00910000", "bid": 156.7, "bid_size": 42.0, "ask": 166.4, "ask_size": 154.0, "iv": 0.8295, "open_interest": 121.0, "volume": 2.0, "delta": -0.4277, "gamma": 0.001, "vega": 1.8383, "theta": -0.7323, "rho": -1.2325, "theo": 160.2145, "change": -38.88, "open": 157.1, "high": 157.37, "low": 157.1, "tick": "up", "last_trade_price": 157.37, "last_trade_time": "2026-11-09T15:32:27", "percent_change": -19.8115, "prev_day_close": 196.25}, {"option": "SNDK270219C00920000", "bid": 136.8, "bid_size": 173.0, "ask": 147.5, "ask_size": 10.0, "iv": 0.8099, "open_interest": 94.0, "volume": 2.0, "delta": 0.5668, "gamma": 0.001, "vega": 1.8464, "theta": -0.7234, "rho": 1.0176, "theo": 144.1132, "change": 25.25, "open": 151.9, "high": 151.9, "low": 150.9, "tick": "down", "last_trade_price": 150.9, "last_trade_time": "2026-11-09T12:26:06", "percent_change": 20.0955, "prev_day_close": 125.649997711182}, {"option": "SNDK270219P00920000", "bid": 162.3, "bid_size": 27.0, "ask": 172.7, "ask_size": 67.0, "iv": 0.8312, "open_interest": 111.0, "volume": 0.0, "delta": -0.438, "gamma": 0.001, "vega": 1.8464, "theta": -0.7337, "rho": -1.2618, "theo": 165.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-06T15:10:03", "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "SNDK270219C00930000", "bid": 135.2, "bid_size": 85.0, "ask": 143.4, "ask_size": 13.0, "iv": 0.8142, "open_interest": 22.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.001, "vega": 1.8536, "theta": -0.7254, "rho": 1.0042, "theo": 139.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.52, "last_trade_time": "2026-11-06T10:52:59", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "SNDK270219P00930000", "bid": 167.8, "bid_size": 11.0, "ask": 178.5, "ask_size": 29.0, "iv": 0.8269, "open_interest": 182.0, "volume": 3.0, "delta": -0.4481, "gamma": 0.001, "vega": 1.8529, "theta": -0.7346, "rho": -1.2894, "theo": 171.656, "change": -39.59, "open": 170.24, "high": 170.24, "low": 169.53, "tick": "up", "last_trade_price": 169.91, "last_trade_time": "2026-11-09T14:47:18", "percent_change": -18.8974, "prev_day_close": 209.5}, {"option": "SNDK270219C00940000", "bid": 128.4, "bid_size": 95.0, "ask": 140.8, "ask_size": 55.0, "iv": 0.8101, "open_interest": 25.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.001, "vega": 1.8597, "theta": -0.7268, "rho": 0.9908, "theo": 135.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-11-06T09:44:11", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "SNDK270219P00940000", "bid": 172.1, "bid_size": 149.0, "ask": 184.4, "ask_size": 126.0, "iv": 0.8286, "open_interest": 186.0, "volume": 14.0, "delta": -0.4583, "gamma": 0.001, "vega": 1.8582, "theta": -0.735, "rho": -1.3125, "theo": 177.5294, "change": -40.4, "open": 200.31, "high": 200.31, "low": 175.0, "tick": "down", "last_trade_price": 175.0, "last_trade_time": "2026-11-09T11:02:09", "percent_change": -18.7558, "prev_day_close": 215.400001525879}, {"option": "SNDK270219C00950000", "bid": 123.8, "bid_size": 125.0, "ask": 136.2, "ask_size": 89.0, "iv": 0.8051, "open_interest": 24.0, "volume": 3.0, "delta": 0.5369, "gamma": 0.001, "vega": 1.8645, "theta": -0.7278, "rho": 0.9771, "theo": 131.9488, "change": 15.2, "open": 137.11, "high": 137.11, "low": 130.15, "tick": "down", "last_trade_price": 130.15, "last_trade_time": "2026-11-09T13:13:04", "percent_change": 13.2231, "prev_day_close": 114.950000762939}, {"option": "SNDK270219P00950000", "bid": 177.3, "bid_size": 108.0, "ask": 189.5, "ask_size": 110.0, "iv": 0.815, "open_interest": 304.0, "volume": 13.0, "delta": -0.4684, "gamma": 0.001, "vega": 1.8624, "theta": -0.7349, "rho": -1.3413, "theo": 183.5036, "change": -39.97, "open": 187.02, "high": 187.02, "low": 179.4, "tick": "up", "last_trade_price": 182.43, "last_trade_time": "2026-11-09T13:46:38", "percent_change": -17.9721, "prev_day_close": 222.400001525879}, {"option": "SNDK270219C00960000", "bid": 119.5, "bid_size": 111.0, "ask": 131.8, "ask_size": 13.0, "iv": 0.8009, "open_interest": 533.0, "volume": 12.0, "delta": 0.527, "gamma": 0.001, "vega": 1.8681, "theta": -0.7284, "rho": 0.963, "theo": 128.0894, "change": 21.9, "open": 129.41, "high": 134.1, "low": 129.41, "tick": "up", "last_trade_price": 134.1, "last_trade_time": "2026-11-09T12:33:10", "percent_change": 19.5187, "prev_day_close": 112.199996948242}, {"option": "SNDK270219P00960000", "bid": 186.7, "bid_size": 42.0, "ask": 196.5, "ask_size": 136.0, "iv": 0.8248, "open_interest": 718.0, "volume": 5.0, "delta": -0.4785, "gamma": 0.0011, "vega": 1.8651, "theta": -0.7345, "rho": -1.3646, "theo": 189.5774, "change": -42.5, "open": 198.7, "high": 198.7, "low": 186.0, "tick": "down", "last_trade_price": 186.0, "last_trade_time": "2026-11-09T12:55:36", "percent_change": -18.5996, "prev_day_close": 228.5}, {"option": "SNDK270219C00970000", "bid": 115.8, "bid_size": 214.0, "ask": 127.5, "ask_size": 7.0, "iv": 0.7981, "open_interest": 48.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.001, "vega": 1.8705, "theta": -0.7285, "rho": 0.9484, "theo": 124.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-11-06T11:02:56", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "SNDK270219P00970000", "bid": 190.5, "bid_size": 121.0, "ask": 202.7, "ask_size": 61.0, "iv": 0.8258, "open_interest": 65.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0011, "vega": 1.8656, "theta": -0.7335, "rho": -1.3918, "theo": 195.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.82, "last_trade_time": "2026-11-06T11:17:52", "percent_change": 0.0, "prev_day_close": 235.900001525879}, {"option": "SNDK270219C00980000", "bid": 113.6, "bid_size": 91.0, "ask": 123.9, "ask_size": 9.0, "iv": 0.8008, "open_interest": 19.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.001, "vega": 1.8717, "theta": -0.7282, "rho": 0.9338, "theo": 120.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.42, "last_trade_time": "2026-11-05T11:17:06", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "SNDK270219P00980000", "bid": 198.1, "bid_size": 73.0, "ask": 208.8, "ask_size": 198.0, "iv": 0.8186, "open_interest": 235.0, "volume": 2.0, "delta": -0.4985, "gamma": 0.0011, "vega": 1.867, "theta": -0.7322, "rho": -1.413, "theo": 202.0298, "change": -43.05, "open": 199.63, "high": 199.63, "low": 198.3, "tick": "down", "last_trade_price": 198.3, "last_trade_time": "2026-11-09T12:46:14", "percent_change": -17.8372, "prev_day_close": 241.349998474121}, {"option": "SNDK270219C00990000", "bid": 110.1, "bid_size": 213.0, "ask": 121.0, "ask_size": 28.0, "iv": 0.8013, "open_interest": 41.0, "volume": 0.0, "delta": 0.4977, "gamma": 0.001, "vega": 1.8718, "theta": -0.7274, "rho": 0.9192, "theo": 117.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.2, "last_trade_time": "2026-11-06T15:50:07", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "SNDK270219P00990000", "bid": 204.4, "bid_size": 87.0, "ask": 212.8, "ask_size": 94.0, "iv": 0.8106, "open_interest": 110.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0011, "vega": 1.8666, "theta": -0.7304, "rho": -1.4389, "theo": 208.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.3, "last_trade_time": "2026-11-06T15:57:52", "percent_change": 0.0, "prev_day_close": 248.899993896484}, {"option": "SNDK270219C01000000", "bid": 106.8, "bid_size": 123.0, "ask": 117.1, "ask_size": 19.0, "iv": 0.7993, "open_interest": 137.0, "volume": 12.0, "delta": 0.4881, "gamma": 0.001, "vega": 1.871, "theta": -0.7262, "rho": 0.9048, "theo": 113.6213, "change": 13.88, "open": 122.9, "high": 123.0, "low": 106.3, "tick": "up", "last_trade_price": 113.03, "last_trade_time": "2026-11-09T15:54:40", "percent_change": 13.999, "prev_day_close": 99.1499977111816}, {"option": "SNDK270219P01000000", "bid": 210.8, "bid_size": 90.0, "ask": 222.1, "ask_size": 122.0, "iv": 0.8167, "open_interest": 893.0, "volume": 15.0, "delta": -0.5183, "gamma": 0.0011, "vega": 1.865, "theta": -0.7282, "rho": -1.4664, "theo": 214.8649, "change": -42.48, "open": 247.0, "high": 247.0, "low": 207.8, "tick": "up", "last_trade_price": 213.32, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -16.6067, "prev_day_close": 255.799995422363}, {"option": "SNDK270219C01010000", "bid": 103.0, "bid_size": 125.0, "ask": 113.8, "ask_size": 10.0, "iv": 0.797, "open_interest": 72.0, "volume": 1.0, "delta": 0.4786, "gamma": 0.001, "vega": 1.8692, "theta": -0.7246, "rho": 0.8905, "theo": 110.2391, "change": 17.65, "open": 114.4, "high": 114.4, "low": 114.4, "tick": "up", "last_trade_price": 114.4, "last_trade_time": "2026-11-09T10:00:12", "percent_change": 18.2429, "prev_day_close": 96.75}, {"option": "SNDK270219P01010000", "bid": 217.4, "bid_size": 48.0, "ask": 228.5, "ask_size": 152.0, "iv": 0.8151, "open_interest": 112.0, "volume": 12.0, "delta": -0.5281, "gamma": 0.0011, "vega": 1.8618, "theta": -0.7256, "rho": -1.485, "theo": 221.4244, "change": -41.23, "open": 226.08, "high": 231.7, "low": 214.5, "tick": "up", "last_trade_price": 219.82, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -15.7939, "prev_day_close": 261.050003051758}, {"option": "SNDK270219C01020000", "bid": 98.7, "bid_size": 111.0, "ask": 111.6, "ask_size": 98.0, "iv": 0.796, "open_interest": 145.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.001, "vega": 1.8664, "theta": -0.7227, "rho": 0.8762, "theo": 106.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.45, "last_trade_time": "2026-11-06T09:30:50", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "SNDK270219P01020000", "bid": 224.1, "bid_size": 27.0, "ask": 235.4, "ask_size": 125.0, "iv": 0.8146, "open_interest": 404.0, "volume": 7.0, "delta": -0.5377, "gamma": 0.0011, "vega": 1.8575, "theta": -0.7226, "rho": -1.5109, "theo": 228.0786, "change": -45.5, "open": 232.67, "high": 238.24, "low": 222.6, "tick": "no_change", "last_trade_price": 222.6, "last_trade_time": "2026-11-09T12:53:12", "percent_change": -16.9713, "prev_day_close": 268.100006103516}, {"option": "SNDK270219C01040000", "bid": 93.4, "bid_size": 131.0, "ask": 104.9, "ask_size": 29.0, "iv": 0.7953, "open_interest": 175.0, "volume": 15.0, "delta": 0.4505, "gamma": 0.001, "vega": 1.8573, "theta": -0.7178, "rho": 0.8469, "theo": 100.6325, "change": 11.71, "open": 105.3, "high": 105.3, "low": 99.21, "tick": "up", "last_trade_price": 100.06, "last_trade_time": "2026-11-09T15:09:40", "percent_change": 13.2541, "prev_day_close": 88.3500022888184}, {"option": "SNDK270219P01040000", "bid": 238.2, "bid_size": 42.0, "ask": 248.9, "ask_size": 140.0, "iv": 0.8135, "open_interest": 155.0, "volume": 5.0, "delta": -0.5569, "gamma": 0.0011, "vega": 1.8468, "theta": -0.7157, "rho": -1.5566, "theo": 241.6616, "change": -36.03, "open": 246.37, "high": 251.9, "low": 246.37, "tick": "no_change", "last_trade_price": 246.37, "last_trade_time": "2026-11-09T10:27:48", "percent_change": -12.7585, "prev_day_close": 282.399993896484}, {"option": "SNDK270219C01060000", "bid": 87.0, "bid_size": 102.0, "ask": 98.6, "ask_size": 30.0, "iv": 0.7909, "open_interest": 75.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.001, "vega": 1.8442, "theta": -0.7115, "rho": 0.817, "theo": 94.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.45, "last_trade_time": "2026-11-06T14:38:04", "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "SNDK270219P01060000", "bid": 252.3, "bid_size": 10.0, "ask": 263.2, "ask_size": 52.0, "iv": 0.8128, "open_interest": 105.0, "volume": 5.0, "delta": -0.5756, "gamma": 0.0011, "vega": 1.8302, "theta": -0.7074, "rho": -1.592, "theo": 255.6145, "change": -36.77, "open": 260.42, "high": 265.9, "low": 260.42, "tick": "no_change", "last_trade_price": 260.43, "last_trade_time": "2026-11-09T10:27:48", "percent_change": -12.3721, "prev_day_close": 297.200012207031}, {"option": "SNDK270219C01080000", "bid": 81.2, "bid_size": 132.0, "ask": 93.5, "ask_size": 100.0, "iv": 0.7899, "open_interest": 122.0, "volume": 1.0, "delta": 0.4145, "gamma": 0.001, "vega": 1.828, "theta": -0.7039, "rho": 0.788, "theo": 89.0515, "change": 17.65, "open": 96.0, "high": 96.0, "low": 96.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-11-09T12:03:33", "percent_change": 22.5271, "prev_day_close": 78.3500022888184}, {"option": "SNDK270219P01080000", "bid": 263.9, "bid_size": 8.0, "ask": 277.6, "ask_size": 10.0, "iv": 0.8038, "open_interest": 92.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0011, "vega": 1.8129, "theta": -0.6979, "rho": -1.6345, "theo": 269.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.1, "last_trade_time": "2026-11-06T10:26:16", "percent_change": 0.0, "prev_day_close": 312.199996948242}, {"option": "SNDK270219C01090000", "bid": 78.8, "bid_size": 95.0, "ask": 90.5, "ask_size": 20.0, "iv": 0.7889, "open_interest": 33.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.001, "vega": 1.8188, "theta": -0.6997, "rho": 0.7739, "theo": 86.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-06T09:31:52", "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "SNDK270219P01090000", "bid": 272.7, "bid_size": 33.0, "ask": 284.9, "ask_size": 60.0, "iv": 0.8073, "open_interest": 54.0, "volume": 2.0, "delta": -0.6029, "gamma": 0.0011, "vega": 1.8009, "theta": -0.6927, "rho": -1.6463, "theo": 277.1778, "change": -43.45, "open": 277.63, "high": 277.63, "low": 276.3, "tick": "down", "last_trade_price": 276.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -13.5887, "prev_day_close": 319.75}, {"option": "SNDK270219C01100000", "bid": 76.8, "bid_size": 142.0, "ask": 88.4, "ask_size": 104.0, "iv": 0.7911, "open_interest": 220.0, "volume": 16.0, "delta": 0.3972, "gamma": 0.001, "vega": 1.809, "theta": -0.6953, "rho": 0.7598, "theo": 83.7552, "change": 13.65, "open": 85.96, "high": 88.1, "low": 80.1, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-11-09T15:38:27", "percent_change": 18.8666, "prev_day_close": 72.3500022888184}, {"option": "SNDK270219P01100000", "bid": 281.2, "bid_size": 7.0, "ask": 292.3, "ask_size": 152.0, "iv": 0.8098, "open_interest": 286.0, "volume": 2.0, "delta": -0.6117, "gamma": 0.0011, "vega": 1.7897, "theta": -0.6873, "rho": -1.669, "theo": 284.5329, "change": -39.8, "open": 288.05, "high": 288.05, "low": 288.0, "tick": "down", "last_trade_price": 288.0, "last_trade_time": "2026-11-09T10:14:47", "percent_change": -12.1416, "prev_day_close": 327.800003051758}, {"option": "SNDK270219C01110000", "bid": 73.5, "bid_size": 134.0, "ask": 86.6, "ask_size": 49.0, "iv": 0.7902, "open_interest": 172.0, "volume": 2.0, "delta": 0.3887, "gamma": 0.001, "vega": 1.7982, "theta": -0.6906, "rho": 0.7456, "theo": 81.2244, "change": 13.35, "open": 79.0, "high": 84.8, "low": 79.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-11-09T15:26:05", "percent_change": 18.6844, "prev_day_close": 71.4500007629394}, {"option": "SNDK270219P01110000", "bid": 285.7, "bid_size": 30.0, "ask": 299.8, "ask_size": 22.0, "iv": 0.8011, "open_interest": 178.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.001, "vega": 1.7763, "theta": -0.6817, "rho": -1.6801, "theo": 291.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.34, "last_trade_time": "2026-11-05T12:55:30", "percent_change": 0.0, "prev_day_close": 335.149993896484}, {"option": "SNDK270219C01120000", "bid": 71.0, "bid_size": 25.0, "ask": 83.4, "ask_size": 45.0, "iv": 0.7872, "open_interest": 194.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.001, "vega": 1.7866, "theta": -0.6857, "rho": 0.7313, "theo": 78.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.7, "last_trade_time": "2026-11-05T12:36:46", "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "SNDK270219P01120000", "bid": 293.9, "bid_size": 8.0, "ask": 307.4, "ask_size": 10.0, "iv": 0.8026, "open_interest": 119.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.001, "vega": 1.7643, "theta": -0.6758, "rho": -1.7035, "theo": 299.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.61, "last_trade_time": "2026-11-05T10:50:36", "percent_change": 0.0, "prev_day_close": 343.0}, {"option": "SNDK270219C01130000", "bid": 69.7, "bid_size": 105.0, "ask": 81.1, "ask_size": 66.0, "iv": 0.7897, "open_interest": 149.0, "volume": 1.0, "delta": 0.3722, "gamma": 0.001, "vega": 1.7741, "theta": -0.6806, "rho": 0.717, "theo": 76.3923, "change": 10.45, "open": 77.65, "high": 77.65, "low": 77.65, "tick": "up", "last_trade_price": 77.65, "last_trade_time": "2026-11-09T15:39:33", "percent_change": 15.5506, "prev_day_close": 67.2000007629394}, {"option": "SNDK270219P01130000", "bid": 302.7, "bid_size": 6.0, "ask": 315.0, "ask_size": 8.0, "iv": 0.8054, "open_interest": 153.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.001, "vega": 1.7472, "theta": -0.6698, "rho": -1.7127, "theo": 307.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.63, "last_trade_time": "2026-11-06T12:05:10", "percent_change": 0.0, "prev_day_close": 350.850006103516}, {"option": "SNDK270219C01140000", "bid": 66.9, "bid_size": 134.0, "ask": 78.9, "ask_size": 63.0, "iv": 0.7879, "open_interest": 107.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.001, "vega": 1.761, "theta": -0.6753, "rho": 0.7028, "theo": 74.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-11-06T13:17:44", "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "SNDK270219P01140000", "bid": 310.6, "bid_size": 6.0, "ask": 322.7, "ask_size": 10.0, "iv": 0.8057, "open_interest": 141.0, "volume": 3.0, "delta": -0.646, "gamma": 0.001, "vega": 1.7336, "theta": -0.6635, "rho": -1.7295, "theo": 314.7507, "change": -41.1, "open": 312.32, "high": 317.8, "low": 312.32, "tick": "up", "last_trade_price": 317.8, "last_trade_time": "2026-11-09T15:56:01", "percent_change": -11.4517, "prev_day_close": 358.899993896484}, {"option": "SNDK270219C01150000", "bid": 64.2, "bid_size": 108.0, "ask": 76.7, "ask_size": 103.0, "iv": 0.7861, "open_interest": 99.0, "volume": 16.0, "delta": 0.3562, "gamma": 0.001, "vega": 1.7474, "theta": -0.6698, "rho": 0.689, "theo": 71.8564, "change": 10.7, "open": 70.6, "high": 73.7, "low": 70.6, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-11-09T15:42:39", "percent_change": 16.9841, "prev_day_close": 63.0}, {"option": "SNDK270219P01150000", "bid": 319.4, "bid_size": 6.0, "ask": 330.5, "ask_size": 150.0, "iv": 0.8084, "open_interest": 226.0, "volume": 1.0, "delta": -0.6542, "gamma": 0.001, "vega": 1.72, "theta": -0.657, "rho": -1.7449, "theo": 322.4924, "change": -46.98, "open": 320.17, "high": 320.17, "low": 320.17, "tick": "down", "last_trade_price": 320.17, "last_trade_time": "2026-11-09T14:39:22", "percent_change": -12.7959, "prev_day_close": 367.149993896484}, {"option": "SNDK270219C01160000", "bid": 62.1, "bid_size": 32.0, "ask": 74.6, "ask_size": 30.0, "iv": 0.7859, "open_interest": 51.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.001, "vega": 1.7336, "theta": -0.6641, "rho": 0.6755, "theo": 69.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-11-06T12:18:20", "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "SNDK270219P01160000", "bid": 324.2, "bid_size": 8.0, "ask": 338.3, "ask_size": 10.0, "iv": 0.7992, "open_interest": 63.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.001, "vega": 1.7052, "theta": -0.6503, "rho": -1.7656, "theo": 330.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.2, "last_trade_time": "2026-11-06T10:41:32", "percent_change": 0.0, "prev_day_close": 374.850006103516}, {"option": "SNDK270219C01170000", "bid": 60.3, "bid_size": 21.0, "ask": 73.0, "ask_size": 15.0, "iv": 0.7876, "open_interest": 48.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.001, "vega": 1.7194, "theta": -0.6582, "rho": 0.6622, "theo": 67.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.15, "last_trade_time": "2026-11-05T15:17:33", "percent_change": 0.0, "prev_day_close": 58.8499984741211}, {"option": "SNDK270219P01170000", "bid": 332.6, "bid_size": 5.0, "ask": 346.2, "ask_size": 6.0, "iv": 0.8004, "open_interest": 121.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.001, "vega": 1.6879, "theta": -0.6435, "rho": -1.7653, "theo": 338.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.59, "last_trade_time": "2026-11-05T09:54:42", "percent_change": 0.0, "prev_day_close": 383.5}, {"option": "SNDK270219C01180000", "bid": 57.9, "bid_size": 39.0, "ask": 71.3, "ask_size": 35.0, "iv": 0.7871, "open_interest": 31.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.001, "vega": 1.7048, "theta": -0.6522, "rho": 0.6492, "theo": 65.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-11-06T11:20:39", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "SNDK270219P01180000", "bid": 340.8, "bid_size": 7.0, "ask": 354.2, "ask_size": 10.0, "iv": 0.8009, "open_interest": 106.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.001, "vega": 1.6702, "theta": -0.6365, "rho": -1.7863, "theo": 346.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.43, "last_trade_time": "2026-11-06T11:52:21", "percent_change": 0.0, "prev_day_close": 391.5}, {"option": "SNDK270219C01190000", "bid": 56.0, "bid_size": 59.0, "ask": 69.3, "ask_size": 59.0, "iv": 0.7867, "open_interest": 16.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.001, "vega": 1.6897, "theta": -0.6461, "rho": 0.6363, "theo": 63.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.4, "last_trade_time": "2026-11-05T12:07:40", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "SNDK270219P01190000", "bid": 348.8, "bid_size": 7.0, "ask": 362.2, "ask_size": 10.0, "iv": 0.8005, "open_interest": 167.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.001, "vega": 1.6538, "theta": -0.6294, "rho": -1.7854, "theo": 354.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.88, "last_trade_time": "2026-11-06T12:22:47", "percent_change": 0.0, "prev_day_close": 400.199996948242}, {"option": "SNDK270219C01200000", "bid": 55.1, "bid_size": 168.0, "ask": 66.9, "ask_size": 100.0, "iv": 0.7879, "open_interest": 336.0, "volume": 51.0, "delta": 0.3185, "gamma": 0.001, "vega": 1.674, "theta": -0.6399, "rho": 0.6233, "theo": 61.7019, "change": 10.03, "open": 63.9, "high": 65.4, "low": 60.03, "tick": "up", "last_trade_price": 64.38, "last_trade_time": "2026-11-09T15:33:27", "percent_change": 18.4545, "prev_day_close": 54.3500003814697}, {"option": "SNDK270219P01200000", "bid": 359.8, "bid_size": 39.0, "ask": 370.3, "ask_size": 161.0, "iv": 0.8092, "open_interest": 403.0, "volume": 36.0, "delta": -0.6934, "gamma": 0.001, "vega": 1.6331, "theta": -0.6223, "rho": -1.7979, "theo": 362.2419, "change": -49.35, "open": 367.8, "high": 375.02, "low": 358.3, "tick": "down", "last_trade_price": 358.8, "last_trade_time": "2026-11-09T12:59:22", "percent_change": -12.0911, "prev_day_close": 408.150009155273}, {"option": "SNDK270219C01210000", "bid": 52.3, "bid_size": 40.0, "ask": 65.7, "ask_size": 52.0, "iv": 0.7866, "open_interest": 241.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.001, "vega": 1.6576, "theta": -0.6335, "rho": 0.6104, "theo": 59.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.4, "last_trade_time": "2026-11-04T15:10:25", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "SNDK270219P01210000", "bid": 365.4, "bid_size": 13.0, "ask": 378.5, "ask_size": 21.0, "iv": 0.8015, "open_interest": 224.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.001, "vega": 1.6166, "theta": -0.6151, "rho": -1.8094, "theo": 370.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 421.88, "last_trade_time": "2026-11-05T15:47:01", "percent_change": 0.0, "prev_day_close": 416.699996948242}, {"option": "SNDK270219C01220000", "bid": 51.2, "bid_size": 140.0, "ask": 63.8, "ask_size": 133.0, "iv": 0.7881, "open_interest": 7.0, "volume": 2.0, "delta": 0.3044, "gamma": 0.0009, "vega": 1.6409, "theta": -0.6271, "rho": 0.5976, "theo": 58.0785, "change": 3.1, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T09:30:38", "percent_change": 6.09037, "prev_day_close": 50.8999996185303}, {"option": "SNDK270219P01220000", "bid": 374.8, "bid_size": 6.0, "ask": 386.7, "ask_size": 8.0, "iv": 0.805, "open_interest": 103.0, "volume": 2.0, "delta": -0.7081, "gamma": 0.001, "vega": 1.5951, "theta": -0.6078, "rho": -1.8186, "theo": 378.6028, "change": -45.78, "open": 383.83, "high": 383.83, "low": 378.92, "tick": "down", "last_trade_price": 378.92, "last_trade_time": "2026-11-09T13:33:41", "percent_change": -10.7794, "prev_day_close": 424.699996948242}, {"option": "SNDK270219C01230000", "bid": 49.4, "bid_size": 90.0, "ask": 61.5, "ask_size": 76.0, "iv": 0.7858, "open_interest": 223.0, "volume": 1.0, "delta": 0.2976, "gamma": 0.0009, "vega": 1.6238, "theta": -0.6205, "rho": 0.585, "theo": 56.3551, "change": 10.16, "open": 59.66, "high": 59.66, "low": 59.66, "tick": "up", "last_trade_price": 59.66, "last_trade_time": "2026-11-09T12:51:28", "percent_change": 20.5253, "prev_day_close": 49.5}, {"option": "SNDK270219P01230000", "bid": 382.9, "bid_size": 6.0, "ask": 395.0, "ask_size": 8.0, "iv": 0.8046, "open_interest": 84.0, "volume": 10.0, "delta": -0.7152, "gamma": 0.001, "vega": 1.578, "theta": -0.6003, "rho": -1.8263, "theo": 386.8729, "change": -35.75, "open": 398.0, "high": 398.0, "low": 398.0, "tick": "down", "last_trade_price": 398.0, "last_trade_time": "2026-11-09T09:46:07", "percent_change": -8.24207, "prev_day_close": 433.75}, {"option": "SNDK270219C01240000", "bid": 47.8, "bid_size": 155.0, "ask": 59.8, "ask_size": 81.0, "iv": 0.7857, "open_interest": 209.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.0009, "vega": 1.6067, "theta": -0.6139, "rho": 0.5727, "theo": 54.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.33, "last_trade_time": "2026-11-06T12:52:08", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "SNDK270219P01240000", "bid": 390.6, "bid_size": 45.0, "ask": 403.3, "ask_size": 81.0, "iv": 0.8025, "open_interest": 79.0, "volume": 1.0, "delta": -0.7222, "gamma": 0.001, "vega": 1.56, "theta": -0.5926, "rho": -1.8362, "theo": 395.1982, "change": -47.45, "open": 395.0, "high": 395.0, "low": 395.0, "tick": "down", "last_trade_price": 395.0, "last_trade_time": "2026-11-09T11:39:09", "percent_change": -10.7244, "prev_day_close": 442.449996948242}, {"option": "SNDK270219C01250000", "bid": 46.5, "bid_size": 118.0, "ask": 58.2, "ask_size": 82.0, "iv": 0.7866, "open_interest": 104.0, "volume": 3.0, "delta": 0.2844, "gamma": 0.0009, "vega": 1.5895, "theta": -0.6072, "rho": 0.5608, "theo": 53.0747, "change": 9.84, "open": 54.7, "high": 57.53, "low": 54.7, "tick": "down", "last_trade_price": 56.24, "last_trade_time": "2026-11-09T12:25:41", "percent_change": 21.2069, "prev_day_close": 46.4000015258789}, {"option": "SNDK270219P01250000", "bid": 398.8, "bid_size": 69.0, "ask": 411.8, "ask_size": 136.0, "iv": 0.8024, "open_interest": 205.0, "volume": 62.0, "delta": -0.7291, "gamma": 0.001, "vega": 1.5419, "theta": -0.585, "rho": -1.8479, "theo": 403.5777, "change": -53.8, "open": 431.0, "high": 431.0, "low": 397.6, "tick": "no_change", "last_trade_price": 397.6, "last_trade_time": "2026-11-09T15:34:06", "percent_change": -11.9185, "prev_day_close": 451.400009155273}, {"option": "SNDK270219C01260000", "bid": 47.3, "bid_size": 42.0, "ask": 56.4, "ask_size": 73.0, "iv": 0.7933, "open_interest": 230.0, "volume": 5.0, "delta": 0.278, "gamma": 0.0009, "vega": 1.5723, "theta": -0.6005, "rho": 0.5493, "theo": 51.5137, "change": 5.15, "open": 50.2, "high": 50.2, "low": 50.2, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-11-09T14:34:07", "percent_change": 11.4317, "prev_day_close": 45.0499992370606}, {"option": "SNDK270219P01260000", "bid": 407.3, "bid_size": 6.0, "ask": 420.2, "ask_size": 12.0, "iv": 0.8026, "open_interest": 139.0, "volume": 1.0, "delta": -0.7358, "gamma": 0.0009, "vega": 1.5205, "theta": -0.5773, "rho": -1.8396, "theo": 412.0131, "change": -55.08, "open": 405.07, "high": 405.07, "low": 405.07, "tick": "down", "last_trade_price": 405.07, "last_trade_time": "2026-11-09T15:38:18", "percent_change": -11.97, "prev_day_close": 460.149993896484}, {"option": "SNDK270219C01270000", "bid": 42.9, "bid_size": 91.0, "ask": 56.0, "ask_size": 93.0, "iv": 0.7876, "open_interest": 54.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0009, "vega": 1.555, "theta": -0.5937, "rho": 0.538, "theo": 50.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-05T12:08:18", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "SNDK270219P01270000", "bid": 416.4, "bid_size": 45.0, "ask": 428.7, "ask_size": 85.0, "iv": 0.8048, "open_interest": 128.0, "volume": 1.0, "delta": -0.7424, "gamma": 0.0009, "vega": 1.4991, "theta": -0.5695, "rho": -1.8577, "theo": 420.5034, "change": -18.9, "open": 450.0, "high": 450.0, "low": 450.0, "tick": "down", "last_trade_price": 450.0, "last_trade_time": "2026-11-09T09:36:39", "percent_change": -4.03071, "prev_day_close": 468.900009155273}, {"option": "SNDK270219C01280000", "bid": 41.7, "bid_size": 165.0, "ask": 54.5, "ask_size": 166.0, "iv": 0.7883, "open_interest": 78.0, "volume": 2.0, "delta": 0.2656, "gamma": 0.0009, "vega": 1.5375, "theta": -0.5869, "rho": 0.5268, "theo": 48.541, "change": 6.25, "open": 48.3, "high": 48.4, "low": 48.3, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-11-09T10:10:15", "percent_change": 14.828, "prev_day_close": 42.1499996185303}, {"option": "SNDK270219P01280000", "bid": 423.4, "bid_size": 70.0, "ask": 437.2, "ask_size": 48.0, "iv": 0.7997, "open_interest": 93.0, "volume": 3.0, "delta": -0.7489, "gamma": 0.0009, "vega": 1.48, "theta": -0.5618, "rho": -1.8442, "theo": 429.043, "change": -46.93, "open": 459.0, "high": 459.0, "low": 430.82, "tick": "down", "last_trade_price": 430.82, "last_trade_time": "2026-11-09T14:53:52", "percent_change": -9.82313, "prev_day_close": 477.75}, {"option": "SNDK270219C01290000", "bid": 42.5, "bid_size": 96.0, "ask": 53.2, "ask_size": 127.0, "iv": 0.796, "open_interest": 72.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0009, "vega": 1.5196, "theta": -0.5801, "rho": 0.5156, "theo": 47.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-11-06T15:15:29", "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "SNDK270219P01290000", "bid": 432.5, "bid_size": 6.0, "ask": 445.9, "ask_size": 12.0, "iv": 0.802, "open_interest": 167.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0009, "vega": 1.4549, "theta": -0.554, "rho": -1.8414, "theo": 437.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 484.56, "last_trade_time": "2026-11-06T15:55:21", "percent_change": 0.0, "prev_day_close": 486.400009155273}, {"option": "SNDK270219C01300000", "bid": 40.7, "bid_size": 120.0, "ask": 50.9, "ask_size": 126.0, "iv": 0.7916, "open_interest": 121.0, "volume": 4.0, "delta": 0.2537, "gamma": 0.0009, "vega": 1.5015, "theta": -0.5732, "rho": 0.5046, "theo": 45.7587, "change": 5.95, "open": 46.0, "high": 47.0, "low": 45.8, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-11-09T13:47:31", "percent_change": 14.931, "prev_day_close": 39.8500003814697}, {"option": "SNDK270219P01300000", "bid": 441.5, "bid_size": 78.0, "ask": 454.6, "ask_size": 18.0, "iv": 0.8036, "open_interest": 276.0, "volume": 22.0, "delta": -0.7614, "gamma": 0.0009, "vega": 1.437, "theta": -0.5463, "rho": -1.8529, "theo": 446.2776, "change": -44.38, "open": 440.64, "high": 450.52, "low": 440.64, "tick": "up", "last_trade_price": 450.52, "last_trade_time": "2026-11-09T14:27:51", "percent_change": -8.96747, "prev_day_close": 494.900009155273}, {"option": "SNDK270219C01310000", "bid": 38.0, "bid_size": 53.0, "ask": 49.6, "ask_size": 59.0, "iv": 0.7871, "open_interest": 20.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0008, "vega": 1.4831, "theta": -0.5664, "rho": 0.4936, "theo": 44.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "SNDK270219P01310000", "bid": 449.3, "bid_size": 6.0, "ask": 463.2, "ask_size": 8.0, "iv": 0.8005, "open_interest": 60.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0009, "vega": 1.4115, "theta": -0.5386, "rho": -1.8503, "theo": 454.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 463.5, "last_trade_time": "2026-11-05T11:35:28", "percent_change": 0.0, "prev_day_close": 503.849990844727}, {"option": "SNDK270219C01320000", "bid": 36.8, "bid_size": 122.0, "ask": 48.3, "ask_size": 108.0, "iv": 0.7874, "open_interest": 27.0, "volume": 1.0, "delta": 0.2423, "gamma": 0.0008, "vega": 1.4645, "theta": -0.5595, "rho": 0.4829, "theo": 43.1572, "change": 7.15, "open": 44.9, "high": 44.9, "low": 44.9, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-11-09T12:54:08", "percent_change": 18.9404, "prev_day_close": 37.75}, {"option": "SNDK270219P01320000", "bid": 458.1, "bid_size": 6.0, "ask": 472.0, "ask_size": 8.0, "iv": 0.8013, "open_interest": 183.0, "volume": 20.0, "delta": -0.7735, "gamma": 0.0009, "vega": 1.3926, "theta": -0.5309, "rho": -1.8596, "theo": 463.7043, "change": -49.1, "open": 457.76, "high": 463.45, "low": 457.76, "tick": "up", "last_trade_price": 463.45, "last_trade_time": "2026-11-09T11:41:43", "percent_change": -9.57955, "prev_day_close": 512.549987792969}, {"option": "SNDK270219C01330000", "bid": 37.2, "bid_size": 128.0, "ask": 45.8, "ask_size": 128.0, "iv": 0.7889, "open_interest": 38.0, "volume": 2.0, "delta": 0.2368, "gamma": 0.0008, "vega": 1.446, "theta": -0.5526, "rho": 0.4724, "theo": 41.9208, "change": 4.35, "open": 43.5, "high": 43.5, "low": 41.1, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-11-09T13:42:19", "percent_change": 11.8367, "prev_day_close": 36.75}, {"option": "SNDK270219P01330000", "bid": 467.6, "bid_size": 6.0, "ask": 480.7, "ask_size": 8.0, "iv": 0.804, "open_interest": 154.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0009, "vega": 1.3743, "theta": -0.523, "rho": -1.8615, "theo": 472.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 444.07, "last_trade_time": "2026-11-05T09:39:29", "percent_change": 0.0, "prev_day_close": 522.350006103516}, {"option": "SNDK270219C01340000", "bid": 37.2, "bid_size": 106.0, "ask": 45.9, "ask_size": 123.0, "iv": 0.7978, "open_interest": 35.0, "volume": 2.0, "delta": 0.2315, "gamma": 0.0008, "vega": 1.4277, "theta": -0.5457, "rho": 0.4623, "theo": 40.7252, "change": 7.8, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-11-09T11:01:26", "percent_change": 21.8487, "prev_day_close": 35.6999988555908}, {"option": "SNDK270219P01340000", "bid": 476.4, "bid_size": 6.0, "ask": 489.6, "ask_size": 9.0, "iv": 0.8046, "open_interest": 93.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0009, "vega": 1.3539, "theta": -0.5152, "rho": -1.8699, "theo": 481.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.35, "last_trade_time": "2026-11-04T13:13:48", "percent_change": 0.0, "prev_day_close": 530.600006103516}, {"option": "SNDK270219C01350000", "bid": 33.7, "bid_size": 134.0, "ask": 42.6, "ask_size": 96.0, "iv": 0.7821, "open_interest": 155.0, "volume": 3.0, "delta": 0.2262, "gamma": 0.0008, "vega": 1.4096, "theta": -0.5389, "rho": 0.4525, "theo": 39.5687, "change": 6.6, "open": 40.5, "high": 41.5, "low": 40.5, "tick": "down", "last_trade_price": 40.9, "last_trade_time": "2026-11-09T15:42:39", "percent_change": 19.242, "prev_day_close": 34.2999992370606}, {"option": "SNDK270219P01350000", "bid": 484.7, "bid_size": 6.0, "ask": 498.4, "ask_size": 9.0, "iv": 0.8028, "open_interest": 61.0, "volume": 1.0, "delta": -0.7905, "gamma": 0.0009, "vega": 1.3347, "theta": -0.5074, "rho": -1.8671, "theo": 490.152, "change": -55.82, "open": 483.88, "high": 483.88, "low": 483.88, "tick": "down", "last_trade_price": 483.88, "last_trade_time": "2026-11-09T15:15:49", "percent_change": -10.3428, "prev_day_close": 539.700012207031}, {"option": "SNDK270219C01360000", "bid": 31.7, "bid_size": 59.0, "ask": 43.7, "ask_size": 108.0, "iv": 0.7872, "open_interest": 30.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0008, "vega": 1.3916, "theta": -0.532, "rho": 0.4429, "theo": 38.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.61, "last_trade_time": "2026-11-05T15:47:02", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "SNDK270219P01360000", "bid": 494.5, "bid_size": 6.0, "ask": 507.3, "ask_size": 9.0, "iv": 0.8067, "open_interest": 47.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0008, "vega": 1.3117, "theta": -0.4996, "rho": -1.8497, "theo": 499.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 544.98, "last_trade_time": "2026-11-05T10:46:53", "percent_change": 0.0, "prev_day_close": 548.850006103516}, {"option": "SNDK270219C01370000", "bid": 31.1, "bid_size": 116.0, "ask": 42.6, "ask_size": 107.0, "iv": 0.7891, "open_interest": 26.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0008, "vega": 1.3738, "theta": -0.5252, "rho": 0.4336, "theo": 37.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.66, "last_trade_time": "2026-11-06T12:17:51", "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "SNDK270219P01370000", "bid": 501.9, "bid_size": 3.0, "ask": 516.3, "ask_size": 6.0, "iv": 0.8016, "open_interest": 81.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0008, "vega": 1.289, "theta": -0.4918, "rho": -1.8668, "theo": 507.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 555.5, "last_trade_time": "2026-11-05T10:58:05", "percent_change": 0.0, "prev_day_close": 557.850006103516}, {"option": "SNDK270219C01380000", "bid": 30.3, "bid_size": 179.0, "ask": 41.5, "ask_size": 177.0, "iv": 0.7902, "open_interest": 52.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0008, "vega": 1.3559, "theta": -0.5184, "rho": 0.4244, "theo": 36.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-06T14:49:15", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "SNDK270219P01380000", "bid": 511.5, "bid_size": 6.0, "ask": 525.2, "ask_size": 9.0, "iv": 0.8042, "open_interest": 178.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0008, "vega": 1.2696, "theta": -0.484, "rho": -1.8406, "theo": 516.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 571.15, "last_trade_time": "2026-11-05T15:53:26", "percent_change": 0.0, "prev_day_close": 567.25}, {"option": "SNDK270219C01390000", "bid": 29.5, "bid_size": 145.0, "ask": 38.2, "ask_size": 122.0, "iv": 0.7826, "open_interest": 152.0, "volume": 80.0, "delta": 0.2065, "gamma": 0.0008, "vega": 1.338, "theta": -0.5117, "rho": 0.4154, "theo": 35.3059, "change": 3.65, "open": 36.9, "high": 37.6, "low": 33.7, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-11-09T14:45:12", "percent_change": 11.9869, "prev_day_close": 30.4499998092651}, {"option": "SNDK270219P01390000", "bid": 521.2, "bid_size": 6.0, "ask": 534.2, "ask_size": 10.0, "iv": 0.8075, "open_interest": 237.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.0008, "vega": 1.2427, "theta": -0.4763, "rho": -1.8184, "theo": 525.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 575.1, "last_trade_time": "2026-11-06T15:27:16", "percent_change": 0.0, "prev_day_close": 576.5}, {"option": "SNDK270219C01400000", "bid": 32.6, "bid_size": 70.0, "ask": 36.3, "ask_size": 6.0, "iv": 0.795, "open_interest": 245.0, "volume": 36.0, "delta": 0.2019, "gamma": 0.0008, "vega": 1.3199, "theta": -0.505, "rho": 0.4064, "theo": 34.3254, "change": 5.33, "open": 34.85, "high": 37.07, "low": 32.34, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-11-09T15:15:18", "percent_change": 17.9461, "prev_day_close": 29.6999998092651}, {"option": "SNDK270219P01400000", "bid": 529.9, "bid_size": 7.0, "ask": 543.3, "ask_size": 10.0, "iv": 0.807, "open_interest": 311.0, "volume": 3.0, "delta": -0.8166, "gamma": 0.0008, "vega": 1.2204, "theta": -0.4688, "rho": -1.8286, "theo": 535.0233, "change": -57.02, "open": 535.73, "high": 535.73, "low": 528.73, "tick": "down", "last_trade_price": 528.73, "last_trade_time": "2026-11-09T15:24:02", "percent_change": -9.73453, "prev_day_close": 585.75}, {"option": "SNDK270219C01410000", "bid": 27.7, "bid_size": 154.0, "ask": 36.1, "ask_size": 55.0, "iv": 0.783, "open_interest": 114.0, "volume": 1.0, "delta": 0.1974, "gamma": 0.0007, "vega": 1.3018, "theta": -0.4983, "rho": 0.3976, "theo": 33.3771, "change": 5.7, "open": 34.4, "high": 34.4, "low": 34.4, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-11-09T15:23:05", "percent_change": 19.8606, "prev_day_close": 28.7000007629394}, {"option": "SNDK270219P01410000", "bid": 539.3, "bid_size": 6.0, "ask": 552.4, "ask_size": 8.0, "iv": 0.809, "open_interest": 224.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0008, "vega": 1.1998, "theta": -0.4612, "rho": -1.8159, "theo": 544.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 573.85, "last_trade_time": "2026-11-05T12:16:28", "percent_change": 0.0, "prev_day_close": 594.75}, {"option": "SNDK270219C01420000", "bid": 27.6, "bid_size": 110.0, "ask": 36.9, "ask_size": 110.0, "iv": 0.7933, "open_interest": 117.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0007, "vega": 1.2837, "theta": -0.4917, "rho": 0.3889, "theo": 32.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T14:22:37", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "SNDK270219P01420000", "bid": 548.6, "bid_size": 6.0, "ask": 561.5, "ask_size": 8.0, "iv": 0.8104, "open_interest": 243.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0008, "vega": 1.1765, "theta": -0.4538, "rho": -1.8181, "theo": 553.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 606.75, "last_trade_time": "2026-11-05T15:48:12", "percent_change": 0.0, "prev_day_close": 604.200012207031}, {"option": "SNDK270219C01430000", "bid": 29.6, "bid_size": 8.0, "ask": 36.0, "ask_size": 132.0, "iv": 0.8051, "open_interest": 123.0, "volume": 6.0, "delta": 0.1886, "gamma": 0.0007, "vega": 1.2657, "theta": -0.4851, "rho": 0.3804, "theo": 31.5733, "change": 3.8, "open": 31.77, "high": 32.69, "low": 31.1, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-11-09T13:07:15", "percent_change": 13.9194, "prev_day_close": 27.3000001907349}, {"option": "SNDK270219P01430000", "bid": 557.4, "bid_size": 6.0, "ask": 570.6, "ask_size": 8.0, "iv": 0.8095, "open_interest": 71.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0008, "vega": 1.1591, "theta": -0.4464, "rho": -1.8235, "theo": 562.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 622.8, "last_trade_time": "2026-11-06T13:21:04", "percent_change": 0.0, "prev_day_close": 613.25}, {"option": "SNDK270219C01440000", "bid": 29.2, "bid_size": 8.0, "ask": 36.8, "ask_size": 170.0, "iv": 0.8141, "open_interest": 45.0, "volume": 14.0, "delta": 0.1844, "gamma": 0.0007, "vega": 1.2479, "theta": -0.4786, "rho": 0.3722, "theo": 30.7156, "change": 3.01, "open": 30.63, "high": 32.5, "low": 29.36, "tick": "down", "last_trade_price": 29.36, "last_trade_time": "2026-11-09T14:15:51", "percent_change": 11.4231, "prev_day_close": 26.3500003814697}, {"option": "SNDK270219P01440000", "bid": 566.9, "bid_size": 6.0, "ask": 579.8, "ask_size": 8.0, "iv": 0.8117, "open_interest": 45.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0008, "vega": 1.1415, "theta": -0.439, "rho": -1.8168, "theo": 571.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 620.0, "last_trade_time": "2026-11-05T15:41:09", "percent_change": 0.0, "prev_day_close": 622.700012207031}, {"option": "SNDK270219C01450000", "bid": 23.9, "bid_size": 169.0, "ask": 35.2, "ask_size": 161.0, "iv": 0.7937, "open_interest": 139.0, "volume": 68.0, "delta": 0.1803, "gamma": 0.0007, "vega": 1.2304, "theta": -0.4722, "rho": 0.3642, "theo": 29.8858, "change": 4.25, "open": 30.1, "high": 30.4, "low": 28.78, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-09T10:54:39", "percent_change": 16.441, "prev_day_close": 25.8500003814697}, {"option": "SNDK270219P01450000", "bid": 575.7, "bid_size": 6.0, "ask": 589.1, "ask_size": 8.0, "iv": 0.8112, "open_interest": 40.0, "volume": 3.0, "delta": -0.8399, "gamma": 0.0008, "vega": 1.1214, "theta": -0.4316, "rho": -1.8171, "theo": 580.7445, "change": -53.78, "open": 578.95, "high": 578.95, "low": 578.17, "tick": "down", "last_trade_price": 578.17, "last_trade_time": "2026-11-09T14:39:22", "percent_change": -8.51017, "prev_day_close": 631.950012207031}, {"option": "SNDK270219C01460000", "bid": 24.8, "bid_size": 146.0, "ask": 34.4, "ask_size": 152.0, "iv": 0.8013, "open_interest": 77.0, "volume": 6.0, "delta": 0.1763, "gamma": 0.0007, "vega": 1.2132, "theta": -0.4658, "rho": 0.3565, "theo": 29.0828, "change": 5.05, "open": 29.08, "high": 31.1, "low": 29.08, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T15:30:06", "percent_change": 20.2405, "prev_day_close": 24.9499998092651}, {"option": "SNDK270219P01460000", "bid": 584.8, "bid_size": 6.0, "ask": 598.3, "ask_size": 8.0, "iv": 0.8113, "open_interest": 76.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0008, "vega": 1.1028, "theta": -0.4243, "rho": -1.804, "theo": 589.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 613.55, "last_trade_time": "2026-11-05T11:59:17", "percent_change": 0.0, "prev_day_close": 642.899993896484}, {"option": "SNDK270219C01470000", "bid": 22.3, "bid_size": 160.0, "ask": 31.6, "ask_size": 105.0, "iv": 0.7861, "open_interest": 38.0, "volume": 15.0, "delta": 0.1724, "gamma": 0.0007, "vega": 1.1962, "theta": -0.4594, "rho": 0.3491, "theo": 28.3055, "change": 2.1, "open": 29.5, "high": 30.6, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-09T14:22:55", "percent_change": 8.53659, "prev_day_close": 24.5999994277954}, {"option": "SNDK270219P01470000", "bid": 594.1, "bid_size": 6.0, "ask": 607.6, "ask_size": 7.0, "iv": 0.8125, "open_interest": 62.0, "volume": 1.0, "delta": -0.8485, "gamma": 0.0007, "vega": 1.0798, "theta": -0.4171, "rho": -1.784, "theo": 599.2304, "change": -52.85, "open": 597.9, "high": 597.9, "low": 597.9, "tick": "down", "last_trade_price": 597.9, "last_trade_time": "2026-11-09T10:57:09", "percent_change": -8.1214, "prev_day_close": 650.75}, {"option": "SNDK270219C01480000", "bid": 21.9, "bid_size": 142.0, "ask": 32.8, "ask_size": 147.0, "iv": 0.7964, "open_interest": 42.0, "volume": 14.0, "delta": 0.1686, "gamma": 0.0007, "vega": 1.1796, "theta": -0.4531, "rho": 0.3418, "theo": 27.553, "change": 5.55, "open": 27.93, "high": 29.4, "low": 27.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-09T11:03:25", "percent_change": 23.4672, "prev_day_close": 23.6499996185303}, {"option": "SNDK270219P01480000", "bid": 604.0, "bid_size": 6.0, "ask": 616.9, "ask_size": 9.0, "iv": 0.8163, "open_interest": 66.0, "volume": 3.0, "delta": -0.8526, "gamma": 0.0007, "vega": 1.0578, "theta": -0.4098, "rho": -1.7933, "theo": 608.5162, "change": -49.04, "open": 612.06, "high": 612.06, "low": 612.06, "tick": "no_change", "last_trade_price": 612.06, "last_trade_time": "2026-11-09T14:21:29", "percent_change": -7.41794, "prev_day_close": 661.100006103516}, {"option": "SNDK270219C01490000", "bid": 20.9, "bid_size": 47.0, "ask": 29.8, "ask_size": 54.0, "iv": 0.7859, "open_interest": 178.0, "volume": 3.0, "delta": 0.1649, "gamma": 0.0007, "vega": 1.163, "theta": -0.4469, "rho": 0.3346, "theo": 26.8243, "change": 0.82, "open": 23.77, "high": 23.77, "low": 23.77, "tick": "up", "last_trade_price": 23.77, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 3.57298, "prev_day_close": 22.9500007629395}, {"option": "SNDK270219P01490000", "bid": 612.8, "bid_size": 5.0, "ask": 626.2, "ask_size": 7.0, "iv": 0.8148, "open_interest": 106.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0007, "vega": 1.0409, "theta": -0.4027, "rho": -1.7596, "theo": 617.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 645.88, "last_trade_time": "2026-11-05T12:24:36", "percent_change": 0.0, "prev_day_close": 669.649993896484}, {"option": "SNDK270219C01500000", "bid": 24.0, "bid_size": 78.0, "ask": 31.4, "ask_size": 161.0, "iv": 0.8132, "open_interest": 414.0, "volume": 146.0, "delta": 0.1613, "gamma": 0.0006, "vega": 1.1466, "theta": -0.4408, "rho": 0.3276, "theo": 26.1189, "change": 5.7, "open": 22.9, "high": 28.0, "low": 22.6, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T15:31:53", "percent_change": 25.5605, "prev_day_close": 22.3000001907349}, {"option": "SNDK270219P01500000", "bid": 623.2, "bid_size": 7.0, "ask": 634.3, "ask_size": 8.0, "iv": 0.8149, "open_interest": 184.0, "volume": 3.0, "delta": -0.8606, "gamma": 0.0007, "vega": 1.0161, "theta": -0.3956, "rho": -1.7185, "theo": 627.1621, "change": -52.62, "open": 622.21, "high": 630.62, "low": 622.21, "tick": "down", "last_trade_price": 626.13, "last_trade_time": "2026-11-09T15:08:24", "percent_change": -7.75249, "prev_day_close": 678.75}, {"option": "SNDK270219C01510000", "bid": 19.9, "bid_size": 148.0, "ask": 28.0, "ask_size": 39.0, "iv": 0.7866, "open_interest": 163.0, "volume": 1.0, "delta": 0.1578, "gamma": 0.0006, "vega": 1.1302, "theta": -0.4347, "rho": 0.3207, "theo": 25.4359, "change": 4.86, "open": 26.81, "high": 26.81, "low": 26.81, "tick": "down", "last_trade_price": 26.81, "last_trade_time": "2026-11-09T11:36:41", "percent_change": 22.1412, "prev_day_close": 21.9500007629395}, {"option": "SNDK270219P01510000", "bid": 632.1, "bid_size": 6.0, "ask": 644.6, "ask_size": 7.0, "iv": 0.8182, "open_interest": 79.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0007, "vega": 0.9876, "theta": -0.3886, "rho": -1.7086, "theo": 636.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 690.0, "last_trade_time": "2026-11-06T11:12:08", "percent_change": 0.0, "prev_day_close": 688.75}, {"option": "SNDK270219C01520000", "bid": 17.0, "bid_size": 105.0, "ask": 30.1, "ask_size": 90.0, "iv": 0.7895, "open_interest": 276.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0006, "vega": 1.1138, "theta": -0.4287, "rho": 0.3139, "theo": 24.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T14:34:00", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "SNDK270219P01520000", "bid": 641.5, "bid_size": 6.0, "ask": 654.0, "ask_size": 7.0, "iv": 0.8194, "open_interest": 148.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0007, "vega": 0.9696, "theta": -0.3816, "rho": -1.7031, "theo": 645.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 684.47, "last_trade_time": "2026-11-05T14:16:28", "percent_change": 0.0, "prev_day_close": 699.299987792969}, {"option": "SNDK270219C01530000", "bid": 18.4, "bid_size": 106.0, "ask": 29.3, "ask_size": 76.0, "iv": 0.7988, "open_interest": 43.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0006, "vega": 1.0975, "theta": -0.4228, "rho": 0.3072, "theo": 24.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-06T13:20:36", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "SNDK270219P01530000", "bid": 651.0, "bid_size": 6.0, "ask": 663.4, "ask_size": 7.0, "iv": 0.8209, "open_interest": 101.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0007, "vega": 0.9484, "theta": -0.3746, "rho": -1.6811, "theo": 655.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 652.1, "last_trade_time": "2026-11-06T09:58:13", "percent_change": 0.0, "prev_day_close": 707.049987792969}, {"option": "SNDK270219C01540000", "bid": 17.9, "bid_size": 112.0, "ask": 28.7, "ask_size": 107.0, "iv": 0.8001, "open_interest": 45.0, "volume": 3.0, "delta": 0.1478, "gamma": 0.0006, "vega": 1.0813, "theta": -0.4169, "rho": 0.3006, "theo": 23.5157, "change": 2.8, "open": 22.0, "high": 23.3, "low": 22.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 13.6585, "prev_day_close": 20.5}, {"option": "SNDK270219P01540000", "bid": 659.8, "bid_size": 6.0, "ask": 672.9, "ask_size": 7.0, "iv": 0.819, "open_interest": 147.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0007, "vega": 0.9273, "theta": -0.3678, "rho": -1.6837, "theo": 664.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 719.96, "last_trade_time": "2026-11-06T14:14:13", "percent_change": 0.0, "prev_day_close": 717.899993896484}, {"option": "SNDK270219C01550000", "bid": 18.2, "bid_size": 141.0, "ask": 25.7, "ask_size": 76.0, "iv": 0.7936, "open_interest": 545.0, "volume": 56.0, "delta": 0.1446, "gamma": 0.0006, "vega": 1.0653, "theta": -0.4112, "rho": 0.2942, "theo": 22.9163, "change": 2.35, "open": 19.8, "high": 23.2, "low": 19.2, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-09T13:20:41", "percent_change": 12.0205, "prev_day_close": 19.5500001907349}, {"option": "SNDK270219P01550000", "bid": 669.3, "bid_size": 7.0, "ask": 682.3, "ask_size": 8.0, "iv": 0.82, "open_interest": 167.0, "volume": 3.0, "delta": -0.8792, "gamma": 0.0007, "vega": 0.9125, "theta": -0.361, "rho": -1.6889, "theo": 674.2189, "change": -50.41, "open": 680.83, "high": 680.83, "low": 675.57, "tick": "up", "last_trade_price": 676.79, "last_trade_time": "2026-11-09T14:08:55", "percent_change": -6.93207, "prev_day_close": 727.200012207031}, {"option": "SNDK270219C01560000", "bid": 16.6, "bid_size": 62.0, "ask": 27.5, "ask_size": 72.0, "iv": 0.8008, "open_interest": 89.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0006, "vega": 1.0496, "theta": -0.4055, "rho": 0.288, "theo": 22.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.17, "last_trade_time": "2026-11-06T13:39:20", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "SNDK270219P01560000", "bid": 678.8, "bid_size": 6.0, "ask": 692.1, "ask_size": 8.0, "iv": 0.823, "open_interest": 382.0, "volume": 19.0, "delta": -0.8826, "gamma": 0.0007, "vega": 0.8984, "theta": -0.3544, "rho": -1.675, "theo": 683.6874, "change": -56.75, "open": 679.45, "high": 679.45, "low": 679.35, "tick": "no_change", "last_trade_price": 679.35, "last_trade_time": "2026-11-09T11:47:35", "percent_change": -7.70955, "prev_day_close": 736.100006103516}, {"option": "SNDK270219C01570000", "bid": 20.0, "bid_size": 1.0, "ask": 26.9, "ask_size": 166.0, "iv": 0.8204, "open_interest": 28.0, "volume": 1.0, "delta": 0.1385, "gamma": 0.0006, "vega": 1.0342, "theta": -0.3998, "rho": 0.282, "theo": 21.7741, "change": 3.35, "open": 22.2, "high": 22.2, "low": 22.2, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T11:14:56", "percent_change": 17.7719, "prev_day_close": 18.8500003814697}, {"option": "SNDK270219P01570000", "bid": 688.3, "bid_size": 6.0, "ask": 701.3, "ask_size": 7.0, "iv": 0.8226, "open_interest": 275.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0006, "vega": 0.8808, "theta": -0.3479, "rho": -1.6674, "theo": 693.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 745.59, "last_trade_time": "2026-11-05T14:09:57", "percent_change": 0.0, "prev_day_close": 746.600006103516}, {"option": "SNDK270219C01580000", "bid": 15.0, "bid_size": 89.0, "ask": 27.3, "ask_size": 85.0, "iv": 0.8043, "open_interest": 140.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.0006, "vega": 1.0191, "theta": -0.3943, "rho": 0.2762, "theo": 21.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-06T15:46:43", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SNDK270219P01580000", "bid": 698.2, "bid_size": 6.0, "ask": 710.8, "ask_size": 7.0, "iv": 0.8258, "open_interest": 82.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0006, "vega": 0.8634, "theta": -0.3413, "rho": -1.6603, "theo": 702.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 715.85, "last_trade_time": "2026-11-05T11:48:13", "percent_change": 0.0, "prev_day_close": 756.25}, {"option": "SNDK270219C01600000", "bid": 14.8, "bid_size": 160.0, "ask": 22.5, "ask_size": 34.0, "iv": 0.7906, "open_interest": 409.0, "volume": 14.0, "delta": 0.1299, "gamma": 0.0006, "vega": 0.9898, "theta": -0.3834, "rho": 0.2651, "theo": 20.1912, "change": 2.82, "open": 18.2, "high": 20.7, "low": 18.2, "tick": "up", "last_trade_price": 19.87, "last_trade_time": "2026-11-09T15:08:24", "percent_change": 16.5396, "prev_day_close": 17.0500001907349}, {"option": "SNDK270219P01600000", "bid": 717.0, "bid_size": 6.0, "ask": 730.3, "ask_size": 8.0, "iv": 0.8292, "open_interest": 390.0, "volume": 8.0, "delta": -0.8957, "gamma": 0.0006, "vega": 0.824, "theta": -0.3282, "rho": -1.6132, "theo": 721.7462, "change": -62.73, "open": 761.23, "high": 761.23, "low": 712.32, "tick": "down", "last_trade_price": 712.32, "last_trade_time": "2026-11-09T12:29:41", "percent_change": -8.09367, "prev_day_close": 775.049987792969}, {"option": "SNDK270219C01610000", "bid": 14.1, "bid_size": 51.0, "ask": 24.6, "ask_size": 48.0, "iv": 0.8039, "open_interest": 21.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0006, "vega": 0.9756, "theta": -0.3781, "rho": 0.2598, "theo": 19.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-06T15:42:18", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "SNDK270219P01610000", "bid": 726.6, "bid_size": 6.0, "ask": 739.5, "ask_size": 7.0, "iv": 0.8287, "open_interest": 29.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0006, "vega": 0.8057, "theta": -0.3216, "rho": -1.6256, "theo": 731.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 778.63, "last_trade_time": "2026-11-05T13:28:43", "percent_change": 0.0, "prev_day_close": 785.0}, {"option": "SNDK270219C01620000", "bid": 11.4, "bid_size": 25.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.7898, "open_interest": 46.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0005, "vega": 0.9615, "theta": -0.3728, "rho": 0.2545, "theo": 19.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-11-04T12:27:31", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SNDK270219P01620000", "bid": 735.1, "bid_size": 1.0, "ask": 749.1, "ask_size": 3.0, "iv": 0.8236, "open_interest": 44.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0006, "vega": 0.7921, "theta": -0.3152, "rho": -1.563, "theo": 740.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.0, "last_trade_time": "2026-10-12T13:38:28", "percent_change": 0.0, "prev_day_close": 794.149993896484}, {"option": "SNDK270219C01630000", "bid": 13.8, "bid_size": 102.0, "ask": 23.9, "ask_size": 106.0, "iv": 0.8102, "open_interest": 69.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0005, "vega": 0.9476, "theta": -0.3677, "rho": 0.2494, "theo": 18.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-11-06T15:29:53", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "SNDK270219P01630000", "bid": 744.7, "bid_size": 2.0, "ask": 758.7, "ask_size": 5.0, "iv": 0.8249, "open_interest": 48.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0006, "vega": 0.7685, "theta": -0.309, "rho": -1.5206, "theo": 750.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 618.0, "last_trade_time": "2026-11-04T15:07:01", "percent_change": 0.0, "prev_day_close": 803.949981689453}, {"option": "SNDK270219C01640000", "bid": 10.5, "bid_size": 67.0, "ask": 23.6, "ask_size": 74.0, "iv": 0.7962, "open_interest": 82.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0005, "vega": 0.9338, "theta": -0.3626, "rho": 0.2444, "theo": 18.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-11-04T12:30:51", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "SNDK270219P01640000", "bid": 755.4, "bid_size": 6.0, "ask": 768.3, "ask_size": 7.0, "iv": 0.8329, "open_interest": 42.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0006, "vega": 0.74, "theta": -0.3026, "rho": -1.4837, "theo": 760.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 540.09, "last_trade_time": "2026-11-03T10:43:24", "percent_change": 0.0, "prev_day_close": 813.649993896484}, {"option": "SNDK270219C01650000", "bid": 13.0, "bid_size": 134.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.7938, "open_interest": 41.0, "volume": 9.0, "delta": 0.1169, "gamma": 0.0005, "vega": 0.9201, "theta": -0.3576, "rho": 0.2394, "theo": 17.8613, "change": 0.55, "open": 16.84, "high": 18.6, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T13:37:58", "percent_change": 3.63036, "prev_day_close": 15.1500000953674}, {"option": "SNDK270219P01650000", "bid": 765.1, "bid_size": 6.0, "ask": 777.9, "ask_size": 7.0, "iv": 0.8346, "open_interest": 69.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0006, "vega": 0.7182, "theta": -0.2961, "rho": -1.4896, "theo": 769.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 828.2, "last_trade_time": "2026-11-06T13:58:03", "percent_change": 0.0, "prev_day_close": 823.950012207031}, {"option": "SNDK270219C01660000", "bid": 14.4, "bid_size": 66.0, "ask": 22.9, "ask_size": 91.0, "iv": 0.825, "open_interest": 87.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0005, "vega": 0.9065, "theta": -0.3526, "rho": 0.2345, "theo": 17.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-11-04T12:30:01", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SNDK270219P01660000", "bid": 774.7, "bid_size": 6.0, "ask": 787.6, "ask_size": 7.0, "iv": 0.8363, "open_interest": 134.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0006, "vega": 0.7053, "theta": -0.2896, "rho": -1.4362, "theo": 779.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.61, "last_trade_time": "2026-10-08T13:36:08", "percent_change": 0.0, "prev_day_close": 834.0}, {"option": "SNDK270219C01670000", "bid": 9.2, "bid_size": 27.0, "ask": 23.3, "ask_size": 21.0, "iv": 0.8037, "open_interest": 55.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0005, "vega": 0.8931, "theta": -0.3478, "rho": 0.2298, "theo": 17.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T12:30:01", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SNDK270219P01670000", "bid": 783.3, "bid_size": 1.0, "ask": 797.2, "ask_size": 2.0, "iv": 0.8302, "open_interest": 31.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0006, "vega": 0.682, "theta": -0.2846, "rho": -1.4088, "theo": 789.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.9, "last_trade_time": "2026-10-08T14:22:59", "percent_change": 0.0, "prev_day_close": 843.450012207031}, {"option": "SNDK270219C01680000", "bid": 11.1, "bid_size": 61.0, "ask": 21.8, "ask_size": 61.0, "iv": 0.8114, "open_interest": 70.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0005, "vega": 0.8798, "theta": -0.343, "rho": 0.2251, "theo": 16.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T10:21:13", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "SNDK270219P01680000", "bid": 794.1, "bid_size": 6.0, "ask": 806.9, "ask_size": 7.0, "iv": 0.8395, "open_interest": 45.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0006, "vega": 0.6613, "theta": -0.2805, "rho": -1.4103, "theo": 798.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 597.91, "last_trade_time": "2026-11-03T13:02:55", "percent_change": 0.0, "prev_day_close": 852.550018310547}, {"option": "SNDK270219C01690000", "bid": 11.7, "bid_size": 147.0, "ask": 20.7, "ask_size": 135.0, "iv": 0.8139, "open_interest": 108.0, "volume": 405.0, "delta": 0.1077, "gamma": 0.0005, "vega": 0.8667, "theta": -0.3383, "rho": 0.2206, "theo": 16.2422, "change": 2.9, "open": 16.7, "high": 16.9, "low": 16.2, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T15:23:07", "percent_change": 21.3235, "prev_day_close": 13.5999999046326}, {"option": "SNDK270219P01690000", "bid": 803.8, "bid_size": 6.0, "ask": 816.6, "ask_size": 7.0, "iv": 0.8412, "open_interest": 99.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0006, "vega": 0.65, "theta": -0.2764, "rho": -1.417, "theo": 808.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 855.05, "last_trade_time": "2026-11-06T12:15:14", "percent_change": 0.0, "prev_day_close": 862.700012207031}, {"option": "SNDK270219C01700000", "bid": 13.5, "bid_size": 50.0, "ask": 21.0, "ask_size": 120.0, "iv": 0.8314, "open_interest": 141.0, "volume": 31.0, "delta": 0.1055, "gamma": 0.0005, "vega": 0.8539, "theta": -0.3336, "rho": 0.2162, "theo": 15.8678, "change": 1.88, "open": 15.7, "high": 16.7, "low": 15.0, "tick": "down", "last_trade_price": 15.73, "last_trade_time": "2026-11-09T15:50:36", "percent_change": 13.574, "prev_day_close": 13.8499999046326}, {"option": "SNDK270219P01700000", "bid": 813.5, "bid_size": 6.0, "ask": 826.3, "ask_size": 7.0, "iv": 0.8428, "open_interest": 77.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0006, "vega": 0.6403, "theta": -0.2724, "rho": -1.3944, "theo": 818.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 883.0, "last_trade_time": "2026-11-06T12:52:29", "percent_change": 0.0, "prev_day_close": 871.650024414062}, {"option": "SNDK270219C01710000", "bid": 10.9, "bid_size": 51.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.797, "open_interest": 59.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0005, "vega": 0.8414, "theta": -0.3291, "rho": 0.2119, "theo": 15.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T12:30:18", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "SNDK270219P01710000", "bid": 823.2, "bid_size": 6.0, "ask": 836.0, "ask_size": 7.0, "iv": 0.8443, "open_interest": 30.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0005, "vega": 0.6269, "theta": -0.2681, "rho": -1.3806, "theo": 827.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 612.5, "last_trade_time": "2026-10-30T13:54:57", "percent_change": 0.0, "prev_day_close": 881.75}, {"option": "SNDK270219C01720000", "bid": 9.8, "bid_size": 101.0, "ask": 20.4, "ask_size": 102.0, "iv": 0.8165, "open_interest": 40.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0005, "vega": 0.8292, "theta": -0.3246, "rho": 0.2078, "theo": 15.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-05T10:20:21", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "SNDK270219P01720000", "bid": 832.0, "bid_size": 6.0, "ask": 845.7, "ask_size": 7.0, "iv": 0.8387, "open_interest": 72.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0005, "vega": 0.6117, "theta": -0.2637, "rho": -1.3785, "theo": 837.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 887.0, "last_trade_time": "2026-11-05T11:10:07", "percent_change": 0.0, "prev_day_close": 891.549987792969}, {"option": "SNDK270219C01730000", "bid": 10.0, "bid_size": 125.0, "ask": 20.0, "ask_size": 120.0, "iv": 0.8204, "open_interest": 34.0, "volume": 2.0, "delta": 0.0993, "gamma": 0.0004, "vega": 0.8172, "theta": -0.3202, "rho": 0.2038, "theo": 14.8108, "change": 2.4, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T10:47:21", "percent_change": 19.0476, "prev_day_close": 12.5999999046326}, {"option": "SNDK270219P01730000", "bid": 841.7, "bid_size": 6.0, "ask": 855.5, "ask_size": 7.0, "iv": 0.8404, "open_interest": 82.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0005, "vega": 0.599, "theta": -0.2592, "rho": -1.3534, "theo": 847.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 904.52, "last_trade_time": "2026-11-06T14:14:03", "percent_change": 0.0, "prev_day_close": 902.299987792969}, {"option": "SNDK270219C01740000", "bid": 9.0, "bid_size": 92.0, "ask": 19.7, "ask_size": 91.0, "iv": 0.8174, "open_interest": 17.0, "volume": 2.0, "delta": 0.0974, "gamma": 0.0004, "vega": 0.8055, "theta": -0.3158, "rho": 0.1999, "theo": 14.479, "change": 0.4, "open": 12.55, "high": 12.55, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-09T09:42:58", "percent_change": 3.29218, "prev_day_close": 12.1500000953674}, {"option": "SNDK270219P01740000", "bid": 852.5, "bid_size": 7.0, "ask": 865.2, "ask_size": 7.0, "iv": 0.8499, "open_interest": 136.0, "volume": 20.0, "delta": -0.9331, "gamma": 0.0005, "vega": 0.5837, "theta": -0.2544, "rho": -1.328, "theo": 856.9634, "change": -67.6, "open": 843.9, "high": 848.4, "low": 843.25, "tick": "no_change", "last_trade_price": 843.9, "last_trade_time": "2026-11-09T12:16:07", "percent_change": -7.41635, "prev_day_close": 911.5}, {"option": "SNDK270219C01750000", "bid": 10.3, "bid_size": 107.0, "ask": 18.4, "ask_size": 109.0, "iv": 0.8225, "open_interest": 104.0, "volume": 25.0, "delta": 0.0955, "gamma": 0.0004, "vega": 0.794, "theta": -0.3116, "rho": 0.1961, "theo": 14.157, "change": 2.25, "open": 14.6, "high": 14.6, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T15:36:15", "percent_change": 18.6722, "prev_day_close": 12.0500001907349}, {"option": "SNDK270219P01750000", "bid": 861.3, "bid_size": 6.0, "ask": 875.0, "ask_size": 5.0, "iv": 0.8445, "open_interest": 34.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0005, "vega": 0.5664, "theta": -0.2494, "rho": -1.3201, "theo": 866.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 920.13, "last_trade_time": "2026-11-06T15:57:20", "percent_change": 0.0, "prev_day_close": 920.900024414062}, {"option": "SNDK270219C01760000", "bid": 8.9, "bid_size": 85.0, "ask": 19.1, "ask_size": 51.0, "iv": 0.823, "open_interest": 36.0, "volume": 2.0, "delta": 0.0936, "gamma": 0.0004, "vega": 0.7828, "theta": -0.3074, "rho": 0.1924, "theo": 13.8442, "change": -0.1, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-09T09:42:58", "percent_change": -0.851064, "prev_day_close": 11.75}, {"option": "SNDK270219P01760000", "bid": 871.1, "bid_size": 6.0, "ask": 884.7, "ask_size": 7.0, "iv": 0.8459, "open_interest": 57.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0005, "vega": 0.5527, "theta": -0.2445, "rho": -1.3292, "theo": 876.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.9, "last_trade_time": "2026-10-08T10:24:14", "percent_change": 0.0, "prev_day_close": 930.700012207031}, {"option": "SNDK270219C01770000", "bid": 8.2, "bid_size": 54.0, "ask": 18.2, "ask_size": 44.0, "iv": 0.8175, "open_interest": 46.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0004, "vega": 0.7717, "theta": -0.3033, "rho": 0.1888, "theo": 13.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.77, "last_trade_time": "2026-11-05T10:54:03", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SNDK270219P01770000", "bid": 880.9, "bid_size": 6.0, "ask": 894.5, "ask_size": 7.0, "iv": 0.848, "open_interest": 19.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0005, "vega": 0.544, "theta": -0.2396, "rho": -1.2522, "theo": 886.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.6, "last_trade_time": "2026-09-29T15:00:49", "percent_change": 0.0, "prev_day_close": 940.5}, {"option": "SNDK270219C01780000", "bid": 11.7, "bid_size": 42.0, "ask": 14.9, "ask_size": 50.0, "iv": 0.8237, "open_interest": 133.0, "volume": 14.0, "delta": 0.09, "gamma": 0.0004, "vega": 0.7608, "theta": -0.2992, "rho": 0.1853, "theo": 13.2456, "change": 1.0, "open": 12.4, "high": 12.7, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T13:42:42", "percent_change": 8.84956, "prev_day_close": 11.2999997138977}, {"option": "SNDK270219P01780000", "bid": 890.7, "bid_size": 5.0, "ask": 904.3, "ask_size": 7.0, "iv": 0.8501, "open_interest": 61.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0005, "vega": 0.5253, "theta": -0.2341, "rho": -1.2222, "theo": 896.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 954.52, "last_trade_time": "2026-11-05T15:54:03", "percent_change": 0.0, "prev_day_close": 950.299987792969}, {"option": "SNDK270219C01790000", "bid": 8.2, "bid_size": 73.0, "ask": 16.5, "ask_size": 64.0, "iv": 0.8156, "open_interest": 12.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0004, "vega": 0.75, "theta": -0.2952, "rho": 0.1818, "theo": 12.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-04T11:49:45", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SNDK270219P01790000", "bid": 901.4, "bid_size": 6.0, "ask": 914.0, "ask_size": 7.0, "iv": 0.8588, "open_interest": 15.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0005, "vega": 0.5007, "theta": -0.2284, "rho": -1.1558, "theo": 905.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 977.0, "last_trade_time": "2026-11-05T15:58:06", "percent_change": 0.0, "prev_day_close": 960.200012207031}, {"option": "SNDK270219C01800000", "bid": 10.0, "bid_size": 107.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.8126, "open_interest": 358.0, "volume": 94.0, "delta": 0.0866, "gamma": 0.0004, "vega": 0.7393, "theta": -0.2913, "rho": 0.1784, "theo": 12.6811, "change": 1.4, "open": 12.0, "high": 12.6, "low": 11.4, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T15:21:51", "percent_change": 12.6126, "prev_day_close": 11.0999999046326}, {"option": "SNDK270219P01800000", "bid": 911.2, "bid_size": 9.0, "ask": 923.8, "ask_size": 8.0, "iv": 0.8608, "open_interest": 151.0, "volume": 1.0, "delta": -0.9457, "gamma": 0.0005, "vega": 0.4786, "theta": -0.2222, "rho": -1.1575, "theo": 915.6041, "change": -52.73, "open": 917.27, "high": 917.27, "low": 917.27, "tick": "down", "last_trade_price": 917.27, "last_trade_time": "2026-11-09T15:50:36", "percent_change": -5.43608, "prev_day_close": 970.0}, {"option": "SNDK270219C01810000", "bid": 8.8, "bid_size": 85.0, "ask": 14.1, "ask_size": 77.0, "iv": 0.8123, "open_interest": 204.0, "volume": 7.0, "delta": 0.085, "gamma": 0.0004, "vega": 0.7288, "theta": -0.2874, "rho": 0.175, "theo": 12.4111, "change": 2.05, "open": 14.0, "high": 14.0, "low": 12.3, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T15:26:10", "percent_change": 19.2488, "prev_day_close": 10.6500000953674}, {"option": "SNDK270219P01810000", "bid": 921.4, "bid_size": 6.0, "ask": 933.6, "ask_size": 7.0, "iv": 0.8661, "open_interest": 31.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0005, "vega": 0.4631, "theta": -0.216, "rho": -1.1565, "theo": 925.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 739.28, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 980.850006103516}, {"option": "SNDK270219C01820000", "bid": 8.4, "bid_size": 41.0, "ask": 15.2, "ask_size": 51.0, "iv": 0.822, "open_interest": 18.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0004, "vega": 0.7184, "theta": -0.2836, "rho": 0.1717, "theo": 12.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T10:36:16", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SNDK270219P01820000", "bid": 930.8, "bid_size": 6.0, "ask": 943.4, "ask_size": 7.0, "iv": 0.8644, "open_interest": 99.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0005, "vega": 0.4541, "theta": -0.21, "rho": -1.0617, "theo": 935.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 373.99, "last_trade_time": "2026-09-18T10:27:52", "percent_change": 0.0, "prev_day_close": 989.700012207031}, {"option": "SNDK270219C01830000", "bid": 5.9, "bid_size": 32.0, "ask": 19.5, "ask_size": 29.0, "iv": 0.8394, "open_interest": 16.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0004, "vega": 0.7081, "theta": -0.2799, "rho": 0.1685, "theo": 11.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T13:12:57", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SNDK270219P01830000", "bid": 939.8, "bid_size": 1.0, "ask": 953.3, "ask_size": 5.0, "iv": 0.8596, "open_interest": 47.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0005, "vega": 0.4322, "theta": -0.2036, "rho": -0.9747, "theo": 945.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 658.45, "last_trade_time": "2026-10-30T10:32:55", "percent_change": 0.0, "prev_day_close": 1000.0}, {"option": "SNDK270219C01840000", "bid": 8.2, "bid_size": 54.0, "ask": 14.0, "ask_size": 47.0, "iv": 0.821, "open_interest": 36.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0004, "vega": 0.6979, "theta": -0.2763, "rho": 0.1653, "theo": 11.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T11:12:41", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SNDK270219P01840000", "bid": 950.5, "bid_size": 7.0, "ask": 963.1, "ask_size": 7.0, "iv": 0.8693, "open_interest": 49.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0005, "vega": 0.4038, "theta": -0.1971, "rho": -0.9756, "theo": 954.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 607.6, "last_trade_time": "2026-10-26T13:14:08", "percent_change": 0.0, "prev_day_close": 1009.65002441406}, {"option": "SNDK270219C01850000", "bid": 9.2, "bid_size": 127.0, "ask": 12.8, "ask_size": 53.0, "iv": 0.8241, "open_interest": 74.0, "volume": 9.0, "delta": 0.0789, "gamma": 0.0004, "vega": 0.688, "theta": -0.2727, "rho": 0.1623, "theo": 11.4064, "change": 1.47, "open": 11.7, "high": 11.7, "low": 11.32, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-11-09T15:21:26", "percent_change": 14.9239, "prev_day_close": 9.84999990463257}, {"option": "SNDK270219P01850000", "bid": 960.4, "bid_size": 7.0, "ask": 972.9, "ask_size": 8.0, "iv": 0.8717, "open_interest": 60.0, "volume": 2.0, "delta": -0.9552, "gamma": 0.0005, "vega": 0.3835, "theta": -0.1908, "rho": -0.9794, "theo": 964.7586, "change": -54.9, "open": 969.78, "high": 969.78, "low": 965.0, "tick": "down", "last_trade_price": 965.0, "last_trade_time": "2026-11-09T15:09:26", "percent_change": -5.38288, "prev_day_close": 1019.89999389648}, {"option": "SNDK270219C01860000", "bid": 7.2, "bid_size": 84.0, "ask": 13.7, "ask_size": 95.0, "iv": 0.8202, "open_interest": 17.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0004, "vega": 0.6782, "theta": -0.2692, "rho": 0.1593, "theo": 11.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.36, "last_trade_time": "2026-10-22T10:56:13", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SNDK270219P01860000", "bid": 970.3, "bid_size": 6.0, "ask": 982.8, "ask_size": 7.0, "iv": 0.875, "open_interest": 55.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0005, "vega": 0.3782, "theta": -0.1846, "rho": -0.9781, "theo": 974.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1029.75, "last_trade_time": "2026-11-06T15:44:02", "percent_change": 0.0, "prev_day_close": 1029.84997558594}, {"option": "SNDK270219C01870000", "bid": 7.8, "bid_size": 37.0, "ask": 16.1, "ask_size": 22.0, "iv": 0.8471, "open_interest": 26.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0004, "vega": 0.6687, "theta": -0.2657, "rho": 0.1564, "theo": 10.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-10-29T14:07:55", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SNDK270219P01870000", "bid": 980.1, "bid_size": 7.0, "ask": 992.6, "ask_size": 7.0, "iv": 0.8762, "open_interest": 38.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0004, "vega": 0.3724, "theta": -0.1783, "rho": -0.956, "theo": 984.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 693.93, "last_trade_time": "2026-10-30T10:34:21", "percent_change": 0.0, "prev_day_close": 1039.95001220703}, {"option": "SNDK270219C01880000", "bid": 5.3, "bid_size": 82.0, "ask": 15.9, "ask_size": 50.0, "iv": 0.8314, "open_interest": 12.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0004, "vega": 0.6594, "theta": -0.2623, "rho": 0.1536, "theo": 10.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-11-05T10:11:54", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SNDK270219P01880000", "bid": 990.1, "bid_size": 7.0, "ask": 1002.5, "ask_size": 8.0, "iv": 0.8802, "open_interest": 90.0, "volume": 1.0, "delta": -0.9604, "gamma": 0.0004, "vega": 0.3638, "theta": -0.1719, "rho": -0.9461, "theo": 994.3343, "change": -49.5, "open": 1000.0, "high": 1000.0, "low": 1000.0, "tick": "up", "last_trade_price": 1000.0, "last_trade_time": "2026-11-09T15:52:31", "percent_change": -4.71653, "prev_day_close": 1049.5}, {"option": "SNDK270219C01890000", "bid": 6.0, "bid_size": 50.0, "ask": 12.5, "ask_size": 46.0, "iv": 0.814, "open_interest": 49.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0004, "vega": 0.6502, "theta": -0.2589, "rho": 0.1509, "theo": 10.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T12:32:22", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SNDK270219P01890000", "bid": 999.9, "bid_size": 7.0, "ask": 1012.3, "ask_size": 7.0, "iv": 0.8812, "open_interest": 60.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0004, "vega": 0.3538, "theta": -0.1654, "rho": -0.9454, "theo": 1004.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.71, "last_trade_time": "2026-10-06T13:13:30", "percent_change": 0.0, "prev_day_close": 1058.80004882812}, {"option": "SNDK270219C01900000", "bid": 7.4, "bid_size": 140.0, "ask": 13.2, "ask_size": 100.0, "iv": 0.8354, "open_interest": 191.0, "volume": 46.0, "delta": 0.072, "gamma": 0.0004, "vega": 0.6414, "theta": -0.2556, "rho": 0.1482, "theo": 10.3024, "change": 1.35, "open": 10.2, "high": 11.0, "low": 9.8, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T15:21:11", "percent_change": 15.0838, "prev_day_close": 8.9500002861023}, {"option": "SNDK270219P01900000", "bid": 1010.3, "bid_size": 9.0, "ask": 1022.2, "ask_size": 13.0, "iv": 0.8891, "open_interest": 135.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0004, "vega": 0.3455, "theta": -0.1596, "rho": -0.8682, "theo": 1014.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1072.87, "last_trade_time": "2026-11-05T15:54:14", "percent_change": 0.0, "prev_day_close": 1068.69995117188}, {"option": "SNDK270219C01910000", "bid": 6.9, "bid_size": 82.0, "ask": 12.5, "ask_size": 87.0, "iv": 0.83, "open_interest": 113.0, "volume": 1.0, "delta": 0.0707, "gamma": 0.0003, "vega": 0.6327, "theta": -0.2524, "rho": 0.1456, "theo": 10.0995, "change": -0.14, "open": 8.56, "high": 8.56, "low": 8.56, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-09T10:08:45", "percent_change": -1.60919, "prev_day_close": 8.69999980926514}, {"option": "SNDK270219P01910000", "bid": 1019.6, "bid_size": 7.0, "ask": 1032.1, "ask_size": 7.0, "iv": 0.8857, "open_interest": 43.0, "volume": 9.0, "delta": -0.9657, "gamma": 0.0004, "vega": 0.3306, "theta": -0.1578, "rho": -0.8394, "theo": 1023.9604, "change": -54.55, "open": 1025.75, "high": 1025.75, "low": 1024.35, "tick": "down", "last_trade_price": 1024.35, "last_trade_time": "2026-11-09T11:34:24", "percent_change": -5.05607, "prev_day_close": 1078.89996337891}, {"option": "SNDK270219C01920000", "bid": 8.3, "bid_size": 52.0, "ask": 11.2, "ask_size": 76.0, "iv": 0.8351, "open_interest": 40.0, "volume": 8.0, "delta": 0.0695, "gamma": 0.0003, "vega": 0.6242, "theta": -0.2492, "rho": 0.1431, "theo": 9.902, "change": 1.55, "open": 10.2, "high": 10.3, "low": 9.8, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T12:22:08", "percent_change": 17.9191, "prev_day_close": 8.65000009536743}, {"option": "SNDK270219P01920000", "bid": 1029.5, "bid_size": 7.0, "ask": 1042.0, "ask_size": 7.0, "iv": 0.8884, "open_interest": 11.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0004, "vega": 0.3133, "theta": -0.1556, "rho": -0.8334, "theo": 1033.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 843.69, "last_trade_time": "2026-11-02T14:40:46", "percent_change": 0.0, "prev_day_close": 1089.15002441406}, {"option": "SNDK270219C01930000", "bid": 8.2, "bid_size": 30.0, "ask": 12.0, "ask_size": 99.0, "iv": 0.8451, "open_interest": 47.0, "volume": 10.0, "delta": 0.0682, "gamma": 0.0003, "vega": 0.6158, "theta": -0.2461, "rho": 0.1407, "theo": 9.7099, "change": 1.0, "open": 9.8, "high": 10.0, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T15:08:33", "percent_change": 11.9048, "prev_day_close": 8.40000009536743}, {"option": "SNDK270219P01930000", "bid": 1039.8, "bid_size": 7.0, "ask": 1051.9, "ask_size": 7.0, "iv": 0.8954, "open_interest": 49.0, "volume": 8.0, "delta": -0.969, "gamma": 0.0004, "vega": 0.3003, "theta": -0.1532, "rho": -0.8345, "theo": 1043.7452, "change": -53.79, "open": 1045.61, "high": 1045.61, "low": 1045.61, "tick": "up", "last_trade_price": 1045.61, "last_trade_time": "2026-11-09T11:29:49", "percent_change": -4.89267, "prev_day_close": 1099.40002441406}, {"option": "SNDK270219C01940000", "bid": 6.8, "bid_size": 132.0, "ask": 11.2, "ask_size": 68.0, "iv": 0.8309, "open_interest": 47.0, "volume": 2.0, "delta": 0.067, "gamma": 0.0003, "vega": 0.6076, "theta": -0.2431, "rho": 0.1383, "theo": 9.5229, "change": 0.6, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:06:04", "percent_change": 7.14286, "prev_day_close": 8.40000009536743}, {"option": "SNDK270219P01940000", "bid": 1049.3, "bid_size": 7.0, "ask": 1061.8, "ask_size": 7.0, "iv": 0.8936, "open_interest": 32.0, "volume": 10.0, "delta": -0.9706, "gamma": 0.0004, "vega": 0.2929, "theta": -0.151, "rho": -0.8395, "theo": 1053.6419, "change": -57.34, "open": 1051.11, "high": 1051.11, "low": 1051.11, "tick": "up", "last_trade_price": 1051.11, "last_trade_time": "2026-11-09T11:23:20", "percent_change": -5.17299, "prev_day_close": 1108.45001220703}, {"option": "SNDK270219C01950000", "bid": 5.0, "bid_size": 147.0, "ask": 12.8, "ask_size": 142.0, "iv": 0.8333, "open_interest": 37.0, "volume": 40.0, "delta": 0.0659, "gamma": 0.0003, "vega": 0.5996, "theta": -0.24, "rho": 0.136, "theo": 9.3408, "change": 1.15, "open": 9.4, "high": 9.51, "low": 8.5, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T15:21:39", "percent_change": 14.1104, "prev_day_close": 8.15000009536743}, {"option": "SNDK270219P01950000", "bid": 1059.3, "bid_size": 7.0, "ask": 1071.7, "ask_size": 7.0, "iv": 0.8972, "open_interest": 67.0, "volume": 10.0, "delta": -0.9722, "gamma": 0.0004, "vega": 0.2888, "theta": -0.1487, "rho": -0.7919, "theo": 1063.5405, "change": -58.08, "open": 1060.97, "high": 1060.97, "low": 1060.97, "tick": "down", "last_trade_price": 1060.97, "last_trade_time": "2026-11-09T11:23:20", "percent_change": -5.19012, "prev_day_close": 1119.05004882812}, {"option": "SNDK270219C01960000", "bid": 6.3, "bid_size": 140.0, "ask": 12.0, "ask_size": 143.0, "iv": 0.8418, "open_interest": 18.0, "volume": 4.0, "delta": 0.0648, "gamma": 0.0003, "vega": 0.5916, "theta": -0.2371, "rho": 0.1337, "theo": 9.1636, "change": 1.2, "open": 9.3, "high": 9.5, "low": 9.3, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T12:17:25", "percent_change": 14.6341, "prev_day_close": 8.20000004768372}, {"option": "SNDK270219P01960000", "bid": 1069.1, "bid_size": 7.0, "ask": 1081.6, "ask_size": 7.0, "iv": 0.8986, "open_interest": 40.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0004, "vega": 0.2797, "theta": -0.1452, "rho": -0.7525, "theo": 1073.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 705.31, "last_trade_time": "2026-06-01T12:20:24", "percent_change": 0.0, "prev_day_close": 1128.75}, {"option": "SNDK270219C01970000", "bid": 6.0, "bid_size": 120.0, "ask": 11.6, "ask_size": 114.0, "iv": 0.8398, "open_interest": 27.0, "volume": 6.0, "delta": 0.0636, "gamma": 0.0003, "vega": 0.5838, "theta": -0.2342, "rho": 0.1314, "theo": 8.9911, "change": 0.6, "open": 8.31, "high": 8.7, "low": 8.31, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T15:07:10", "percent_change": 7.5, "prev_day_close": 7.99999976158142}, {"option": "SNDK270219P01970000", "bid": 1079.0, "bid_size": 7.0, "ask": 1091.5, "ask_size": 7.0, "iv": 0.9007, "open_interest": 4.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0004, "vega": 0.2658, "theta": -0.1412, "rho": -0.7329, "theo": 1083.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 399.4, "last_trade_time": "2026-09-22T14:08:57", "percent_change": 0.0, "prev_day_close": 1139.0}, {"option": "SNDK270219C01980000", "bid": 5.4, "bid_size": 135.0, "ask": 10.3, "ask_size": 65.0, "iv": 0.8265, "open_interest": 157.0, "volume": 4.0, "delta": 0.0626, "gamma": 0.0003, "vega": 0.5761, "theta": -0.2313, "rho": 0.1292, "theo": 8.8232, "change": 1.15, "open": 8.64, "high": 8.9, "low": 8.64, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T09:55:25", "percent_change": 15.0327, "prev_day_close": 7.65000009536743}, {"option": "SNDK270219P01980000", "bid": 1088.9, "bid_size": 7.0, "ask": 1101.5, "ask_size": 7.0, "iv": 0.904, "open_interest": 6.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0004, "vega": 0.2499, "theta": -0.137, "rho": -0.6246, "theo": 1093.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.7, "last_trade_time": "2026-09-22T15:15:39", "percent_change": 0.0, "prev_day_close": 1148.79998779297}, {"option": "SNDK270219C01990000", "bid": 4.8, "bid_size": 59.0, "ask": 12.0, "ask_size": 63.0, "iv": 0.8407, "open_interest": 27.0, "volume": 4.0, "delta": 0.0615, "gamma": 0.0003, "vega": 0.5684, "theta": -0.2285, "rho": 0.127, "theo": 8.6597, "change": 0.51, "open": 7.52, "high": 8.36, "low": 7.52, "tick": "up", "last_trade_price": 8.36, "last_trade_time": "2026-11-09T11:44:55", "percent_change": 6.49681, "prev_day_close": 7.85000014305115}, {"option": "SNDK270219P01990000", "bid": 1098.9, "bid_size": 7.0, "ask": 1111.4, "ask_size": 7.0, "iv": 0.9074, "open_interest": 8.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0004, "vega": 0.2312, "theta": -0.1374, "rho": -0.5228, "theo": 1103.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 563.85, "last_trade_time": "2026-10-12T13:38:28", "percent_change": 0.0, "prev_day_close": 1158.20001220703}, {"option": "SNDK270219C02000000", "bid": 5.0, "bid_size": 151.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.8156, "open_interest": 1209.0, "volume": 79.0, "delta": 0.0605, "gamma": 0.0003, "vega": 0.5609, "theta": -0.2258, "rho": 0.1248, "theo": 8.5005, "change": 1.55, "open": 7.25, "high": 9.02, "low": 7.2, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:39:09", "percent_change": 22.3022, "prev_day_close": 6.94999980926514}, {"option": "SNDK270219P02000000", "bid": 1109.7, "bid_size": 6.0, "ask": 1121.4, "ask_size": 7.0, "iv": 0.9218, "open_interest": 13.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0004, "vega": 0.2052, "theta": -0.1441, "rho": -0.5219, "theo": 1113.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1103.9, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1168.75}, {"option": "SNDK270219C02010000", "bid": 6.5, "bid_size": 68.0, "ask": 12.1, "ask_size": 49.0, "iv": 0.8647, "open_interest": 21.0, "volume": 4.0, "delta": 0.0595, "gamma": 0.0003, "vega": 0.5535, "theta": -0.223, "rho": 0.1228, "theo": 8.3455, "change": 0.61, "open": 7.32, "high": 8.12, "low": 7.32, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-11-09T11:42:57", "percent_change": 8.13333, "prev_day_close": 7.5}, {"option": "SNDK270219P02010000", "bid": 1118.8, "bid_size": 7.0, "ask": 1131.3, "ask_size": 7.0, "iv": 0.9139, "open_interest": 18.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0004, "vega": 0.1822, "theta": -0.1505, "rho": -0.5115, "theo": 1123.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.7, "last_trade_time": "2026-09-22T15:16:08", "percent_change": 0.0, "prev_day_close": 1178.79998779297}, {"option": "SNDK270219C02020000", "bid": 7.1, "bid_size": 5.0, "ask": 11.7, "ask_size": 45.0, "iv": 0.8704, "open_interest": 16.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0003, "vega": 0.5462, "theta": -0.2204, "rho": 0.1207, "theo": 8.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.75, "last_trade_time": "2026-10-27T12:10:40", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SNDK270219P02020000", "bid": 1128.7, "bid_size": 7.0, "ask": 1141.3, "ask_size": 7.0, "iv": 0.9171, "open_interest": 38.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0004, "vega": 0.1702, "theta": -0.1564, "rho": -0.3948, "theo": 1133.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.6, "last_trade_time": "2026-10-02T13:19:28", "percent_change": 0.0, "prev_day_close": 1188.09997558594}, {"option": "SNDK270219C02030000", "bid": 5.3, "bid_size": 62.0, "ask": 10.4, "ask_size": 66.0, "iv": 0.8461, "open_interest": 9.0, "volume": 36.0, "delta": 0.0575, "gamma": 0.0003, "vega": 0.539, "theta": -0.2178, "rho": 0.1187, "theo": 8.0476, "change": -0.32, "open": 7.36, "high": 7.58, "low": 7.36, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-11-09T11:45:56", "percent_change": -4.05063, "prev_day_close": 7.90000009536743}, {"option": "SNDK270219P02030000", "bid": 1138.6, "bid_size": 7.0, "ask": 1151.3, "ask_size": 7.0, "iv": 0.9203, "open_interest": 11.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0004, "vega": 0.1552, "theta": -0.1516, "rho": -0.3941, "theo": 1142.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 454.6, "last_trade_time": "2026-10-02T13:19:28", "percent_change": 0.0, "prev_day_close": 1198.65002441406}, {"option": "SNDK270219C02040000", "bid": 5.9, "bid_size": 70.0, "ask": 10.0, "ask_size": 39.0, "iv": 0.8519, "open_interest": 10.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0003, "vega": 0.5319, "theta": -0.2152, "rho": 0.1167, "theo": 7.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-28T11:26:01", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SNDK270219P02040000", "bid": 1148.1, "bid_size": 5.0, "ask": 1161.2, "ask_size": 5.0, "iv": 0.9167, "open_interest": 87.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0004, "vega": 0.1408, "theta": -0.1468, "rho": -0.3951, "theo": 1152.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 462.2, "last_trade_time": "2026-10-02T13:19:28", "percent_change": 0.0, "prev_day_close": 1208.45001220703}, {"option": "SNDK270219C02050000", "bid": 3.7, "bid_size": 54.0, "ask": 10.1, "ask_size": 56.0, "iv": 0.8348, "open_interest": 255.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0003, "vega": 0.5249, "theta": -0.2127, "rho": 0.1148, "theo": 7.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-11-05T15:38:39", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SNDK270219P02050000", "bid": 1158.0, "bid_size": 5.0, "ask": 1171.2, "ask_size": 5.0, "iv": 0.9198, "open_interest": 110.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0004, "vega": 0.1277, "theta": -0.1421, "rho": -0.3969, "theo": 1162.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 890.45, "last_trade_time": "2026-10-30T12:18:00", "percent_change": 0.0, "prev_day_close": 1218.70001220703}, {"option": "SNDK270219C02060000", "bid": 5.2, "bid_size": 44.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.8508, "open_interest": 125.0, "volume": 40.0, "delta": 0.0548, "gamma": 0.0003, "vega": 0.5181, "theta": -0.2102, "rho": 0.113, "theo": 7.6291, "change": 0.34, "open": 7.12, "high": 7.61, "low": 6.94, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-11-09T12:17:25", "percent_change": 4.68966, "prev_day_close": 7.25}, {"option": "SNDK270219P02060000", "bid": 1167.9, "bid_size": 5.0, "ask": 1181.2, "ask_size": 5.0, "iv": 0.9228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0003, "vega": 0.1258, "theta": -0.1375, "rho": -0.3981, "theo": 1172.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 476.7, "last_trade_time": "2026-10-02T13:19:28", "percent_change": 0.0, "prev_day_close": 1228.35003662109}, {"option": "SNDK270219C02070000", "bid": 3.8, "bid_size": 77.0, "ask": 9.6, "ask_size": 40.0, "iv": 0.8381, "open_interest": 93.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0003, "vega": 0.5115, "theta": -0.2078, "rho": 0.1111, "theo": 7.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-03T15:36:09", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SNDK270219P02070000", "bid": 1177.9, "bid_size": 1.0, "ask": 1191.1, "ask_size": 5.0, "iv": 0.9258, "open_interest": 57.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0003, "vega": 0.1244, "theta": -0.133, "rho": -0.3895, "theo": 1182.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 489.0, "last_trade_time": "2026-10-02T13:19:42", "percent_change": 0.0, "prev_day_close": 1238.40002441406}, {"option": "SNDK270219C02080000", "bid": 2.0, "bid_size": 32.0, "ask": 13.9, "ask_size": 32.0, "iv": 0.8671, "open_interest": 31.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0003, "vega": 0.505, "theta": -0.2054, "rho": 0.1094, "theo": 7.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-03T15:38:20", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SNDK270219P02080000", "bid": 1187.9, "bid_size": 1.0, "ask": 1201.1, "ask_size": 2.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0003, "vega": 0.1221, "theta": -0.1284, "rho": -0.3869, "theo": 1192.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 852.0, "last_trade_time": "2026-10-30T09:38:25", "percent_change": 0.0, "prev_day_close": 1248.75}, {"option": "SNDK270219C02090000", "bid": 4.9, "bid_size": 63.0, "ask": 9.4, "ask_size": 70.0, "iv": 0.8549, "open_interest": 60.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0003, "vega": 0.4986, "theta": -0.203, "rho": 0.1077, "theo": 7.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-03T15:36:21", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SNDK270219P02090000", "bid": 1197.8, "bid_size": 1.0, "ask": 1211.0, "ask_size": 5.0, "iv": 0.9317, "open_interest": 11.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0003, "vega": 0.1194, "theta": -0.124, "rho": -0.3414, "theo": 1202.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 750.26, "last_trade_time": "2026-06-17T10:02:31", "percent_change": 0.0, "prev_day_close": 1258.20001220703}, {"option": "SNDK270219C02100000", "bid": 6.3, "bid_size": 9.0, "ask": 9.2, "ask_size": 138.0, "iv": 0.8707, "open_interest": 145.0, "volume": 2.0, "delta": 0.0514, "gamma": 0.0003, "vega": 0.4924, "theta": -0.2007, "rho": 0.106, "theo": 7.1188, "change": -0.48, "open": 6.32, "high": 6.32, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-09T09:33:12", "percent_change": -7.05882, "prev_day_close": 6.79999995231628}, {"option": "SNDK270219P02100000", "bid": 1207.8, "bid_size": 1.0, "ask": 1221.0, "ask_size": 5.0, "iv": 0.936, "open_interest": 10.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0003, "vega": 0.116, "theta": -0.1197, "rho": 0.0, "theo": 1212.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 938.15, "last_trade_time": "2026-10-30T12:18:10", "percent_change": 0.0, "prev_day_close": 1268.45001220703}, {"option": "SNDK270219C02110000", "bid": 3.2, "bid_size": 80.0, "ask": 8.7, "ask_size": 55.0, "iv": 0.836, "open_interest": 25.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0003, "vega": 0.4863, "theta": -0.1985, "rho": 0.1044, "theo": 6.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-03T15:36:23", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SNDK270219P02110000", "bid": 1217.8, "bid_size": 1.0, "ask": 1230.9, "ask_size": 5.0, "iv": 0.9389, "open_interest": 25.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0003, "vega": 0.08, "theta": -0.1359, "rho": 0.0, "theo": 1222.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 501.5, "last_trade_time": "2026-09-23T09:43:47", "percent_change": 0.0, "prev_day_close": 1278.30004882812}, {"option": "SNDK270219C02120000", "bid": 2.75, "bid_size": 39.0, "ask": 14.6, "ask_size": 33.0, "iv": 0.8958, "open_interest": 36.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0002, "vega": 0.4804, "theta": -0.1962, "rho": 0.1028, "theo": 6.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-03T15:37:57", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "SNDK270219P02120000", "bid": 1227.8, "bid_size": 1.0, "ask": 1240.8, "ask_size": 2.0, "iv": 0.9417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0003, "vega": 0.0452, "theta": -0.1394, "rho": 0.0, "theo": 1232.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 602.5, "last_trade_time": "2026-09-10T10:24:41", "percent_change": 0.0, "prev_day_close": 1288.09997558594}, {"option": "SNDK270219C02130000", "bid": 1.4, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.8757, "open_interest": 37.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0002, "vega": 0.4745, "theta": -0.194, "rho": 0.1013, "theo": 6.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-03T15:24:13", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SNDK270219P02130000", "bid": 1237.8, "bid_size": 1.0, "ask": 1250.8, "ask_size": 2.0, "iv": 0.946, "open_interest": 14.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0002, "vega": 0.0114, "theta": -0.1394, "rho": 0.0, "theo": 1242.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 967.35, "last_trade_time": "2026-10-30T12:18:18", "percent_change": 0.0, "prev_day_close": 1298.19995117188}, {"option": "SNDK270219C02140000", "bid": 1.3, "bid_size": 27.0, "ask": 13.5, "ask_size": 32.0, "iv": 0.8783, "open_interest": 18.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0002, "vega": 0.4688, "theta": -0.1919, "rho": 0.0997, "theo": 6.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-03T11:34:03", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SNDK270219P02140000", "bid": 1247.8, "bid_size": 1.0, "ask": 1260.7, "ask_size": 2.0, "iv": 0.9487, "open_interest": 14.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0002, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1252.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 685.3, "last_trade_time": "2026-10-12T09:37:11", "percent_change": 0.0, "prev_day_close": 1308.25}, {"option": "SNDK270219C02150000", "bid": 1.25, "bid_size": 28.0, "ask": 13.4, "ask_size": 32.0, "iv": 0.8803, "open_interest": 24.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0002, "vega": 0.4632, "theta": -0.1898, "rho": 0.0982, "theo": 6.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:37:12", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SNDK270219P02150000", "bid": 1257.8, "bid_size": 1.0, "ask": 1270.7, "ask_size": 2.0, "iv": 0.9529, "open_interest": 14.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0002, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1262.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 986.35, "last_trade_time": "2026-10-30T12:19:00", "percent_change": 0.0, "prev_day_close": 1318.09997558594}, {"option": "SNDK270219C02160000", "bid": 2.4, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.8341, "open_interest": 9.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0002, "vega": 0.4577, "theta": -0.1877, "rho": 0.0968, "theo": 6.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-03T11:35:28", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SNDK270219P02160000", "bid": 1267.8, "bid_size": 1.0, "ask": 1280.6, "ask_size": 2.0, "iv": 0.9555, "open_interest": 2.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0002, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1272.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 710.39, "last_trade_time": "2026-09-01T13:00:31", "percent_change": 0.0, "prev_day_close": 1328.25}, {"option": "SNDK270219C02170000", "bid": 3.0, "bid_size": 29.0, "ask": 13.3, "ask_size": 32.0, "iv": 0.904, "open_interest": 33.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0002, "vega": 0.4522, "theta": -0.1856, "rho": 0.0954, "theo": 6.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-03T15:24:08", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "SNDK270219P02170000", "bid": 1277.8, "bid_size": 1.0, "ask": 1290.6, "ask_size": 2.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0002, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1282.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 558.34, "last_trade_time": "2026-10-02T13:53:45", "percent_change": 0.0, "prev_day_close": 1338.5}, {"option": "SNDK270219C02180000", "bid": 0.85, "bid_size": 39.0, "ask": 14.1, "ask_size": 29.0, "iv": 0.894, "open_interest": 15.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0002, "vega": 0.4469, "theta": -0.1836, "rho": 0.094, "theo": 6.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-10-16T14:03:30", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SNDK270219P02180000", "bid": 1287.8, "bid_size": 1.0, "ask": 1300.8, "ask_size": 2.0, "iv": 0.967, "open_interest": 10.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0002, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1292.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 585.72, "last_trade_time": "2026-10-06T13:13:30", "percent_change": 0.0, "prev_day_close": 1348.15002441406}, {"option": "SNDK270219C02190000", "bid": 2.8, "bid_size": 56.0, "ask": 8.3, "ask_size": 37.0, "iv": 0.8544, "open_interest": 7.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0002, "vega": 0.4416, "theta": -0.1816, "rho": 0.0926, "theo": 6.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T14:10:43", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SNDK270219P02190000", "bid": 1297.8, "bid_size": 5.0, "ask": 1310.6, "ask_size": 5.0, "iv": 0.9679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0001, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1302.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 607.08, "last_trade_time": "2026-09-21T14:18:32", "percent_change": 0.0, "prev_day_close": 1358.70001220703}, {"option": "SNDK270219C02200000", "bid": 4.6, "bid_size": 109.0, "ask": 7.6, "ask_size": 93.0, "iv": 0.871, "open_interest": 68.0, "volume": 12.0, "delta": 0.0442, "gamma": 0.0002, "vega": 0.4364, "theta": -0.1797, "rho": 0.0912, "theo": 6.0417, "change": -0.6, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:32:04", "percent_change": -9.09091, "prev_day_close": 6.60000014305115}, {"option": "SNDK270219P02200000", "bid": 1307.8, "bid_size": 1.0, "ask": 1320.6, "ask_size": 5.0, "iv": 0.972, "open_interest": 14.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0001, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1312.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 902.0, "last_trade_time": "2026-10-15T09:31:36", "percent_change": 0.0, "prev_day_close": 1368.04998779297}, {"option": "SNDK270219C02210000", "bid": 4.0, "bid_size": 128.0, "ask": 7.9, "ask_size": 115.0, "iv": 0.8708, "open_interest": 249.0, "volume": 4.0, "delta": 0.0435, "gamma": 0.0002, "vega": 0.4312, "theta": -0.1778, "rho": 0.0899, "theo": 5.9475, "change": -3.08, "open": 5.4, "high": 5.7, "low": 5.4, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T10:49:10", "percent_change": -35.4023, "prev_day_close": 8.69999980926514}, {"option": "SNDK270219P02210000", "bid": 1317.8, "bid_size": 5.0, "ask": 1330.6, "ask_size": 5.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0001, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1322.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 714.4, "last_trade_time": "2026-06-25T13:54:46", "percent_change": 0.0, "prev_day_close": 1378.20001220703}, {"option": "SNDK270219C02220000", "bid": 2.6, "bid_size": 48.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.862, "open_interest": 16.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0002, "vega": 0.4262, "theta": -0.1759, "rho": 0.0886, "theo": 5.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.36, "last_trade_time": "2026-10-22T11:05:10", "percent_change": 0.0, "prev_day_close": 8.59999978542328}, {"option": "SNDK270219P02220000", "bid": 1327.8, "bid_size": 2.0, "ask": 1340.6, "ask_size": 5.0, "iv": 0.9802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0001, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1332.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 631.2, "last_trade_time": "2026-10-06T15:39:57", "percent_change": 0.0, "prev_day_close": 1387.95001220703}, {"option": "SNDK270219C02230000", "bid": 3.9, "bid_size": 137.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.8666, "open_interest": 37.0, "volume": 16.0, "delta": 0.0423, "gamma": 0.0002, "vega": 0.4211, "theta": -0.174, "rho": 0.0873, "theo": 5.7655, "change": -2.9, "open": 5.75, "high": 5.75, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:42:58", "percent_change": -33.7209, "prev_day_close": 8.60000002384186}, {"option": "SNDK270219P02230000", "bid": 1337.8, "bid_size": 5.0, "ask": 1350.6, "ask_size": 5.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0001, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1342.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 799.24, "last_trade_time": "2026-06-15T13:39:37", "percent_change": 0.0, "prev_day_close": 1398.10003662109}, {"option": "SNDK270219C02240000", "bid": 3.9, "bid_size": 71.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.8736, "open_interest": 172.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0002, "vega": 0.4162, "theta": -0.1722, "rho": 0.086, "theo": 5.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-03T15:36:49", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SNDK270219P02240000", "bid": 1347.8, "bid_size": 3.0, "ask": 1360.6, "ask_size": 5.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0001, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1352.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1159.76, "last_trade_time": "2026-07-31T11:44:49", "percent_change": 0.0, "prev_day_close": 1407.85003662109}, {"option": "SNDK270219C02250000", "bid": 0.85, "bid_size": 6.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.9054, "open_interest": 20.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0002, "vega": 0.4113, "theta": -0.1704, "rho": 0.0848, "theo": 5.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-30T09:54:46", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SNDK270219P02250000", "bid": 1357.8, "bid_size": 2.0, "ask": 1370.6, "ask_size": 2.0, "iv": 0.9922, "open_interest": 5.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1362.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1407.8, "last_trade_time": "2026-11-05T15:24:44", "percent_change": 0.0, "prev_day_close": 1418.05004882812}, {"option": "SNDK270219C02260000", "bid": 0.1, "bid_size": 37.0, "ask": 12.9, "ask_size": 29.0, "iv": 0.9004, "open_interest": 8.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0002, "vega": 0.4065, "theta": -0.1687, "rho": 0.0836, "theo": 5.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.7, "last_trade_time": "2026-10-09T12:04:37", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SNDK270219P02260000", "bid": 1367.8, "bid_size": 2.0, "ask": 1380.6, "ask_size": 2.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1372.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 780.0, "last_trade_time": "2026-06-26T11:11:14", "percent_change": 0.0, "prev_day_close": 1427.90002441406}, {"option": "SNDK270219C02270000", "bid": 0.05, "bid_size": 40.0, "ask": 12.9, "ask_size": 31.0, "iv": 0.9031, "open_interest": 47.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0002, "vega": 0.4018, "theta": -0.1669, "rho": 0.0824, "theo": 5.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-03T15:24:08", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SNDK270219P02270000", "bid": 1377.8, "bid_size": 2.0, "ask": 1390.6, "ask_size": 2.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1382.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1428.1, "last_trade_time": "2026-11-05T15:24:44", "percent_change": 0.0, "prev_day_close": 1438.20001220703}, {"option": "SNDK270219C02280000", "bid": 1.35, "bid_size": 37.0, "ask": 12.2, "ask_size": 30.0, "iv": 0.9132, "open_interest": 40.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0002, "vega": 0.3972, "theta": -0.1652, "rho": 0.0812, "theo": 5.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T12:40:19", "percent_change": 0.0, "prev_day_close": 8.00000011920929}, {"option": "SNDK270219P02280000", "bid": 1387.8, "bid_size": 2.0, "ask": 1400.6, "ask_size": 2.0, "iv": 1.0042, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1392.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1438.3, "last_trade_time": "2026-11-05T15:24:44", "percent_change": 0.0, "prev_day_close": 1447.95001220703}, {"option": "SNDK270219C02290000", "bid": 3.8, "bid_size": 55.0, "ask": 7.4, "ask_size": 36.0, "iv": 0.8887, "open_interest": 21.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0002, "vega": 0.3926, "theta": -0.1636, "rho": 0.0801, "theo": 5.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T14:23:52", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SNDK270219P02290000", "bid": 1397.8, "bid_size": 3.0, "ask": 1410.6, "ask_size": 5.0, "iv": 1.0081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1402.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1448.3, "last_trade_time": "2026-11-05T15:24:44", "percent_change": 0.0, "prev_day_close": 1458.05004882812}, {"option": "SNDK270219C02300000", "bid": 3.9, "bid_size": 71.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.8829, "open_interest": 353.0, "volume": 2.0, "delta": 0.0383, "gamma": 0.0002, "vega": 0.3881, "theta": -0.1619, "rho": 0.079, "theo": 5.1911, "change": -0.75, "open": 5.1, "high": 5.1, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:51:00", "percent_change": -13.0435, "prev_day_close": 5.75}, {"option": "SNDK270219P02300000", "bid": 1407.8, "bid_size": 2.0, "ask": 1420.6, "ask_size": 5.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1412.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1460.93, "last_trade_time": "2026-11-05T15:29:08", "percent_change": 0.0, "prev_day_close": 1468.55004882812}, {"option": "SNDK270219C02310000", "bid": 3.9, "bid_size": 13.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.8976, "open_interest": 41.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0002, "vega": 0.3838, "theta": -0.1603, "rho": 0.0779, "theo": 5.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-03T15:22:15", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SNDK270219P02310000", "bid": 1417.8, "bid_size": 5.0, "ask": 1430.6, "ask_size": 5.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1422.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1461.6, "last_trade_time": "2026-11-05T15:29:08", "percent_change": 0.0, "prev_day_close": 1478.0}, {"option": "SNDK270219C02320000", "bid": 0.05, "bid_size": 7.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.9002, "open_interest": 19.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0002, "vega": 0.3794, "theta": -0.1587, "rho": 0.0768, "theo": 5.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-22T09:41:59", "percent_change": 0.0, "prev_day_close": 6.47499980963767}, {"option": "SNDK270219P02320000", "bid": 1427.8, "bid_size": 2.0, "ask": 1440.6, "ask_size": 2.0, "iv": 1.0198, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1432.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1480.9, "last_trade_time": "2026-11-05T15:31:24", "percent_change": 0.0, "prev_day_close": 1487.80004882812}, {"option": "SNDK270219C02330000", "bid": 2.1, "bid_size": 38.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.8884, "open_interest": 31.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0002, "vega": 0.3752, "theta": -0.1571, "rho": 0.0758, "theo": 4.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-10-30T11:25:32", "percent_change": 0.0, "prev_day_close": 8.00000011920929}, {"option": "SNDK270219P02330000", "bid": 1437.8, "bid_size": 2.0, "ask": 1450.6, "ask_size": 2.0, "iv": 1.0236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1442.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1505.3, "last_trade_time": "2026-11-05T15:31:24", "percent_change": 0.0, "prev_day_close": 1497.75}, {"option": "SNDK270219C02340000", "bid": 1.6, "bid_size": 28.0, "ask": 10.4, "ask_size": 31.0, "iv": 0.9145, "open_interest": 124.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0002, "vega": 0.3711, "theta": -0.1556, "rho": 0.0748, "theo": 4.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T15:13:48", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SNDK270219P02340000", "bid": 1447.8, "bid_size": 2.0, "ask": 1461.1, "ask_size": 2.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1452.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1491.6, "last_trade_time": "2026-11-05T15:29:08", "percent_change": 0.0, "prev_day_close": 1507.75}, {"option": "SNDK270219C02350000", "bid": 0.05, "bid_size": 75.0, "ask": 12.5, "ask_size": 71.0, "iv": 0.9242, "open_interest": 81.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0002, "vega": 0.3671, "theta": -0.1541, "rho": 0.0738, "theo": 4.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:42:06", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SNDK270219P02350000", "bid": 1457.8, "bid_size": 5.0, "ask": 1470.6, "ask_size": 5.0, "iv": 1.0313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1462.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 659.3, "last_trade_time": "2026-09-22T14:29:22", "percent_change": 0.0, "prev_day_close": 1518.15002441406}, {"option": "SNDK270219C02360000", "bid": 3.6, "bid_size": 14.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.9083, "open_interest": 494.0, "volume": 3.0, "delta": 0.0353, "gamma": 0.0002, "vega": 0.3631, "theta": -0.1526, "rho": 0.0728, "theo": 4.7653, "change": -4.51, "open": 3.33, "high": 3.34, "low": 3.33, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-09T11:12:31", "percent_change": -57.4522, "prev_day_close": 7.84999990463257}, {"option": "SNDK270219P02360000", "bid": 1467.8, "bid_size": 5.0, "ask": 1480.6, "ask_size": 5.0, "iv": 1.0351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1472.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 977.6, "last_trade_time": "2026-07-09T10:13:33", "percent_change": 0.0, "prev_day_close": 1528.35003662109}, {"option": "SNDK270219C02370000", "bid": 2.6, "bid_size": 57.0, "ask": 6.7, "ask_size": 33.0, "iv": 0.8882, "open_interest": 20.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0002, "vega": 0.3592, "theta": -0.1511, "rho": 0.0719, "theo": 4.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T13:07:50", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SNDK270219P02370000", "bid": 1477.8, "bid_size": 5.0, "ask": 1490.6, "ask_size": 5.0, "iv": 1.0389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1482.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 730.29, "last_trade_time": "2026-09-24T10:01:53", "percent_change": 0.0, "prev_day_close": 1537.80004882812}, {"option": "SNDK270219C02380000", "bid": 0.05, "bid_size": 39.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.9227, "open_interest": 10.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0002, "vega": 0.3554, "theta": -0.1496, "rho": 0.071, "theo": 4.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-10-09T10:08:40", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SNDK270219P02380000", "bid": 1487.8, "bid_size": 2.0, "ask": 1500.6, "ask_size": 2.0, "iv": 1.0427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1492.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 738.25, "last_trade_time": "2026-09-24T10:02:58", "percent_change": 0.0, "prev_day_close": 1547.75}, {"option": "SNDK270219C02390000", "bid": 3.1, "bid_size": 68.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.8928, "open_interest": 39.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0002, "vega": 0.3517, "theta": -0.1482, "rho": 0.0701, "theo": 4.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-05T11:10:08", "percent_change": 0.0, "prev_day_close": 7.99999988079071}, {"option": "SNDK270219P02390000", "bid": 1497.8, "bid_size": 5.0, "ask": 1510.6, "ask_size": 5.0, "iv": 1.0464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1502.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 747.37, "last_trade_time": "2026-09-24T10:03:18", "percent_change": 0.0, "prev_day_close": 1558.45001220703}, {"option": "SNDK270219C02400000", "bid": 4.0, "bid_size": 1.0, "ask": 6.7, "ask_size": 96.0, "iv": 0.9166, "open_interest": 105.0, "volume": 1.0, "delta": 0.0335, "gamma": 0.0002, "vega": 0.348, "theta": -0.1468, "rho": 0.0692, "theo": 4.5102, "change": 0.0, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:24:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SNDK270219P02400000", "bid": 1507.8, "bid_size": 2.0, "ask": 1520.6, "ask_size": 1.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1512.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1550.41, "last_trade_time": "2026-11-05T12:06:38", "percent_change": 0.0, "prev_day_close": 1568.25}, {"option": "SNDK270219C02410000", "bid": 2.65, "bid_size": 74.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.9024, "open_interest": 42.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0002, "vega": 0.3444, "theta": -0.1454, "rho": 0.0683, "theo": 4.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-05T11:07:21", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SNDK270219P02410000", "bid": 1517.8, "bid_size": 2.0, "ask": 1531.4, "ask_size": 1.0, "iv": 1.0603, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1522.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1105.11, "last_trade_time": "2026-07-22T15:32:05", "percent_change": 0.0, "prev_day_close": 1577.65002441406}, {"option": "SNDK270219C02420000", "bid": 2.0, "bid_size": 35.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.9453, "open_interest": 34.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0002, "vega": 0.3408, "theta": -0.1441, "rho": 0.0674, "theo": 4.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-10-19T15:40:30", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "SNDK270219P02420000", "bid": 1527.8, "bid_size": 2.0, "ask": 1540.6, "ask_size": 1.0, "iv": 1.0576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1532.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 795.58, "last_trade_time": "2026-09-29T14:15:07", "percent_change": 0.0, "prev_day_close": 1588.20001220703}, {"option": "SNDK270219C02430000", "bid": 0.05, "bid_size": 7.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.9366, "open_interest": 14.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0002, "vega": 0.3373, "theta": -0.1427, "rho": 0.0666, "theo": 4.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.62, "last_trade_time": "2026-09-18T09:45:35", "percent_change": 0.0, "prev_day_close": 7.74999988079071}, {"option": "SNDK270219P02430000", "bid": 1537.8, "bid_size": 2.0, "ask": 1550.6, "ask_size": 2.0, "iv": 1.0613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1542.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 993.73, "last_trade_time": "2026-06-12T11:41:54", "percent_change": 0.0, "prev_day_close": 1598.20001220703}, {"option": "SNDK270219C02440000", "bid": 1.95, "bid_size": 63.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.8994, "open_interest": 25.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0002, "vega": 0.3338, "theta": -0.1414, "rho": 0.0658, "theo": 4.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-11-06T11:35:17", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SNDK270219P02440000", "bid": 1547.8, "bid_size": 2.0, "ask": 1560.6, "ask_size": 2.0, "iv": 1.065, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1552.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1310.2, "last_trade_time": "2026-10-30T13:48:48", "percent_change": 0.0, "prev_day_close": 1608.0}, {"option": "SNDK270219C02450000", "bid": 0.05, "bid_size": 82.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.8636, "open_interest": 66.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0002, "vega": 0.3304, "theta": -0.1401, "rho": 0.065, "theo": 4.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-10-30T10:38:31", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SNDK270219P02450000", "bid": 1557.8, "bid_size": 5.0, "ask": 1570.6, "ask_size": 5.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1562.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1607.8, "last_trade_time": "2026-11-05T15:24:44", "percent_change": 0.0, "prev_day_close": 1617.75}, {"option": "SNDK270219C02460000", "bid": 2.85, "bid_size": 136.0, "ask": 5.5, "ask_size": 41.0, "iv": 0.9006, "open_interest": 706.0, "volume": 2.0, "delta": 0.0311, "gamma": 0.0002, "vega": 0.3271, "theta": -0.1388, "rho": 0.0642, "theo": 4.1647, "change": 0.235, "open": 4.0, "high": 4.01, "low": 4.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-09T09:39:29", "percent_change": 6.22517, "prev_day_close": 3.77500000037253}, {"option": "SNDK270219P02460000", "bid": 1567.8, "bid_size": 5.0, "ask": 1580.6, "ask_size": 5.0, "iv": 1.0723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1572.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1040.61, "last_trade_time": "2026-07-10T10:00:45", "percent_change": 0.0, "prev_day_close": 1627.85003662109}, {"option": "SNDK270219C02470000", "bid": 2.45, "bid_size": 67.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.897, "open_interest": 7.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0002, "vega": 0.3238, "theta": -0.1376, "rho": 0.0634, "theo": 4.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-10-19T15:42:25", "percent_change": 0.0, "prev_day_close": 7.24999988079071}, {"option": "SNDK270219P02470000", "bid": 1577.8, "bid_size": 5.0, "ask": 1590.6, "ask_size": 5.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1582.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1364.0, "last_trade_time": "2026-07-31T10:16:13", "percent_change": 0.0, "prev_day_close": 1638.10003662109}, {"option": "SNDK270219C02480000", "bid": 2.8, "bid_size": 51.0, "ask": 6.2, "ask_size": 84.0, "iv": 0.9162, "open_interest": 22.0, "volume": 10.0, "delta": 0.0303, "gamma": 0.0002, "vega": 0.3205, "theta": -0.1363, "rho": 0.0626, "theo": 4.0584, "change": -2.975, "open": 4.1, "high": 4.25, "low": 4.1, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:25:34", "percent_change": -41.1765, "prev_day_close": 7.22500002384186}, {"option": "SNDK270219P02480000", "bid": 1587.8, "bid_size": 5.0, "ask": 1600.6, "ask_size": 5.0, "iv": 1.0795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1592.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1129.31, "last_trade_time": "2026-07-23T13:01:03", "percent_change": 0.0, "prev_day_close": 1648.0}, {"option": "SNDK270219C02490000", "bid": 0.05, "bid_size": 79.0, "ask": 7.7, "ask_size": 38.0, "iv": 0.8994, "open_interest": 54.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0002, "vega": 0.3173, "theta": -0.1351, "rho": 0.0618, "theo": 4.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.95, "last_trade_time": "2026-10-27T12:19:58", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SNDK270219P02490000", "bid": 1597.8, "bid_size": 3.0, "ask": 1610.6, "ask_size": 5.0, "iv": 1.0831, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1602.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 826.7, "last_trade_time": "2026-10-02T13:53:01", "percent_change": 0.0, "prev_day_close": 1658.0}, {"option": "SNDK270219C02500000", "bid": 2.25, "bid_size": 91.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.9006, "open_interest": 86.0, "volume": 7.0, "delta": 0.0296, "gamma": 0.0002, "vega": 0.3141, "theta": -0.1339, "rho": 0.0611, "theo": 3.9563, "change": -0.65, "open": 4.2, "high": 4.3, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:19:26", "percent_change": -13.9785, "prev_day_close": 4.65000009536743}, {"option": "SNDK270219P02500000", "bid": 1607.8, "bid_size": 5.0, "ask": 1620.6, "ask_size": 5.0, "iv": 1.0867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1612.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1212.65, "last_trade_time": "2026-10-22T11:17:07", "percent_change": 0.0, "prev_day_close": 1667.75}, {"option": "SNDK270219C02510000", "bid": 2.0, "bid_size": 70.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.9008, "open_interest": 69.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0001, "vega": 0.3109, "theta": -0.1327, "rho": 0.0603, "theo": 3.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.47, "last_trade_time": "2026-10-29T12:10:07", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SNDK270219P02510000", "bid": 1617.8, "bid_size": 5.0, "ask": 1630.6, "ask_size": 5.0, "iv": 1.0903, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1622.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 845.28, "last_trade_time": "2026-10-02T13:53:32", "percent_change": 0.0, "prev_day_close": 1677.95001220703}, {"option": "SNDK270219C02520000", "bid": 0.05, "bid_size": 33.0, "ask": 10.2, "ask_size": 19.0, "iv": 0.9456, "open_interest": 11.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0001, "vega": 0.3078, "theta": -0.1315, "rho": 0.0596, "theo": 3.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.42, "last_trade_time": "2026-10-05T12:21:53", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "SNDK270219P02520000", "bid": 1627.8, "bid_size": 2.0, "ask": 1640.6, "ask_size": 2.0, "iv": 1.0939, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1632.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1069.8, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1688.25}, {"option": "SNDK270219C02530000", "bid": 0.05, "bid_size": 6.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.8857, "open_interest": 50.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0001, "vega": 0.3047, "theta": -0.1304, "rho": 0.0589, "theo": 3.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-10-14T15:51:23", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "SNDK270219P02530000", "bid": 1637.8, "bid_size": 2.0, "ask": 1650.6, "ask_size": 2.0, "iv": 1.0974, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1642.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1092.9, "last_trade_time": "2026-10-14T09:53:26", "percent_change": 0.0, "prev_day_close": 1697.95001220703}, {"option": "SNDK270219C02540000", "bid": 1.9, "bid_size": 71.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.9021, "open_interest": 31.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0001, "vega": 0.3017, "theta": -0.1292, "rho": 0.0582, "theo": 3.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.56, "last_trade_time": "2026-10-06T09:56:31", "percent_change": 0.0, "prev_day_close": 7.10000002384186}, {"option": "SNDK270219P02540000", "bid": 1647.8, "bid_size": 2.0, "ask": 1660.6, "ask_size": 5.0, "iv": 1.1009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1652.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1103.2, "last_trade_time": "2026-10-14T09:53:26", "percent_change": 0.0, "prev_day_close": 1707.75}, {"option": "SNDK270219C02550000", "bid": 3.0, "bid_size": 1.0, "ask": 5.2, "ask_size": 75.0, "iv": 0.9234, "open_interest": 35.0, "volume": 15.0, "delta": 0.0279, "gamma": 0.0001, "vega": 0.2987, "theta": -0.1281, "rho": 0.0575, "theo": 3.7178, "change": -2.975, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:35:38", "percent_change": -45.9459, "prev_day_close": 6.47500002384186}, {"option": "SNDK270219P02550000", "bid": 1657.8, "bid_size": 2.0, "ask": 1671.0, "ask_size": 1.0, "iv": 1.111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1662.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1388.0, "last_trade_time": "2026-07-31T09:52:15", "percent_change": 0.0, "prev_day_close": 1717.75}, {"option": "SNDK270219C02560000", "bid": 1.75, "bid_size": 65.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.9102, "open_interest": 45.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0001, "vega": 0.2957, "theta": -0.127, "rho": 0.0568, "theo": 3.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-23T14:46:58", "percent_change": 0.0, "prev_day_close": 5.97499980963767}, {"option": "SNDK270219P02560000", "bid": 1667.8, "bid_size": 2.0, "ask": 1680.6, "ask_size": 1.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1672.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1233.96, "last_trade_time": "2026-07-22T15:53:43", "percent_change": 0.0, "prev_day_close": 1727.95001220703}, {"option": "SNDK270219C02570000", "bid": 1.75, "bid_size": 30.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.9111, "open_interest": 6.0, "volume": 6.0, "delta": 0.0272, "gamma": 0.0001, "vega": 0.2928, "theta": -0.1259, "rho": 0.0561, "theo": 3.6287, "change": -3.62, "open": 3.15, "high": 3.38, "low": 3.15, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T11:44:29", "percent_change": -51.7143, "prev_day_close": 7.00000011920929}, {"option": "SNDK270219P02570000", "bid": 1677.8, "bid_size": 2.0, "ask": 1691.3, "ask_size": 1.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1682.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 895.78, "last_trade_time": "2026-10-02T13:53:57", "percent_change": 0.0, "prev_day_close": 1738.35003662109}, {"option": "SNDK270219C02580000", "bid": 2.55, "bid_size": 11.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.9403, "open_interest": 13.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0001, "vega": 0.2899, "theta": -0.1248, "rho": 0.0554, "theo": 3.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T09:39:17", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SNDK270219P02580000", "bid": 1687.8, "bid_size": 2.0, "ask": 1701.0, "ask_size": 1.0, "iv": 1.1215, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1692.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1336.06, "last_trade_time": "2026-10-22T15:08:14", "percent_change": 0.0, "prev_day_close": 1747.80004882812}, {"option": "SNDK270219C02590000", "bid": 2.15, "bid_size": 53.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.9234, "open_interest": 16.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0001, "vega": 0.2871, "theta": -0.1238, "rho": 0.0548, "theo": 3.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-29T15:14:28", "percent_change": 0.0, "prev_day_close": 7.25000011920929}, {"option": "SNDK270219P02590000", "bid": 1697.8, "bid_size": 2.0, "ask": 1711.1, "ask_size": 1.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1702.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1099.55, "last_trade_time": "2026-09-02T14:39:56", "percent_change": 0.0, "prev_day_close": 1758.45001220703}, {"option": "SNDK270219C02600000", "bid": 1.5, "bid_size": 128.0, "ask": 5.3, "ask_size": 86.0, "iv": 0.9128, "open_interest": 638.0, "volume": 74.0, "delta": 0.0263, "gamma": 0.0001, "vega": 0.2843, "theta": -0.1227, "rho": 0.0542, "theo": 3.5011, "change": -1.15, "open": 3.0, "high": 3.35, "low": 2.88, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:41:35", "percent_change": -25.5556, "prev_day_close": 4.49999988079071}, {"option": "SNDK270219P02600000", "bid": 1707.8, "bid_size": 2.0, "ask": 1721.4, "ask_size": 1.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1712.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 960.0, "last_trade_time": "2026-10-07T10:01:11", "percent_change": 0.0, "prev_day_close": 1768.45001220703}, {"option": "SNDK270219C02610000", "bid": 2.4, "bid_size": 17.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.9262, "open_interest": 85.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0001, "vega": 0.2816, "theta": -0.1217, "rho": 0.0536, "theo": 3.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-15T12:51:51", "percent_change": 0.0, "prev_day_close": 6.77499997615814}, {"option": "SNDK270219P02610000", "bid": 1717.8, "bid_size": 2.0, "ask": 1731.4, "ask_size": 1.0, "iv": 1.1318, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1722.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1236.59, "last_trade_time": "2026-07-15T09:41:32", "percent_change": 0.0, "prev_day_close": 1778.10003662109}, {"option": "SNDK270219C02620000", "bid": 1.8, "bid_size": 57.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.9199, "open_interest": 43.0, "volume": 6.0, "delta": 0.0257, "gamma": 0.0001, "vega": 0.2789, "theta": -0.1207, "rho": 0.0529, "theo": 3.4199, "change": -3.2, "open": 3.41, "high": 3.6, "low": 3.41, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:17:25", "percent_change": -47.0588, "prev_day_close": 6.79999989271164}, {"option": "SNDK270219P02620000", "bid": 1727.8, "bid_size": 2.0, "ask": 1740.6, "ask_size": 1.0, "iv": 1.1287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1732.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 972.98, "last_trade_time": "2026-06-22T11:23:12", "percent_change": 0.0, "prev_day_close": 1788.05004882812}, {"option": "SNDK270219C02630000", "bid": 2.0, "bid_size": 68.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.9349, "open_interest": 5.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0001, "vega": 0.2762, "theta": -0.1197, "rho": 0.0523, "theo": 3.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 6.77500021457672}, {"option": "SNDK270219P02630000", "bid": 1737.8, "bid_size": 2.0, "ask": 1751.3, "ask_size": 1.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1742.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 983.45, "last_trade_time": "2026-10-06T13:12:47", "percent_change": 0.0, "prev_day_close": 1798.75}, {"option": "SNDK270219C02640000", "bid": 1.9, "bid_size": 46.0, "ask": 5.3, "ask_size": 35.0, "iv": 0.9305, "open_interest": 7.0, "volume": 54.0, "delta": 0.0252, "gamma": 0.0001, "vega": 0.2736, "theta": -0.1187, "rho": 0.0518, "theo": 3.3417, "change": -3.74, "open": 3.14, "high": 3.14, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T11:46:26", "percent_change": -55.8209, "prev_day_close": 6.700000166893}, {"option": "SNDK270219P02640000", "bid": 1747.8, "bid_size": 2.0, "ask": 1760.6, "ask_size": 1.0, "iv": 1.1355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1752.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1030.15, "last_trade_time": "2026-06-26T10:40:51", "percent_change": 0.0, "prev_day_close": 1808.30004882812}, {"option": "SNDK270219C02650000", "bid": 2.25, "bid_size": 16.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.9738, "open_interest": 21.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0001, "vega": 0.2716, "theta": -0.1179, "rho": 0.0513, "theo": 3.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-05T10:28:18", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SNDK270219P02650000", "bid": 1757.8, "bid_size": 3.0, "ask": 1770.6, "ask_size": 5.0, "iv": 1.1389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1762.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1122.53, "last_trade_time": "2026-06-29T09:38:27", "percent_change": 0.0, "prev_day_close": 1817.90002441406}, {"option": "SNDK270219C02660000", "bid": 0.05, "bid_size": 38.0, "ask": 11.6, "ask_size": 31.0, "iv": 1.0032, "open_interest": 5.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0001, "vega": 0.2686, "theta": -0.1168, "rho": 0.0506, "theo": 3.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T12:00:14", "percent_change": 0.0, "prev_day_close": 6.55000007152557}, {"option": "SNDK270219P02660000", "bid": 1767.8, "bid_size": 2.0, "ask": 1780.6, "ask_size": 2.0, "iv": 1.1423, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1772.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1011.39, "last_trade_time": "2026-10-06T13:13:30", "percent_change": 0.0, "prev_day_close": 1828.20001220703}, {"option": "SNDK270219C02670000", "bid": 0.05, "bid_size": 27.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.944, "open_interest": 13.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0001, "vega": 0.2666, "theta": -0.116, "rho": 0.0502, "theo": 3.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-23T14:35:12", "percent_change": 0.0, "prev_day_close": 5.77500000037253}, {"option": "SNDK270219P02670000", "bid": 1777.8, "bid_size": 2.0, "ask": 1791.1, "ask_size": 2.0, "iv": 1.1538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1782.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1243.2, "last_trade_time": "2026-07-14T15:53:15", "percent_change": 0.0, "prev_day_close": 1838.10003662109}, {"option": "SNDK270219C02680000", "bid": 0.05, "bid_size": 35.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.9185, "open_interest": 55.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0001, "vega": 0.2641, "theta": -0.1151, "rho": 0.0496, "theo": 3.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 6.62499982118607}, {"option": "SNDK270219P02680000", "bid": 1787.8, "bid_size": 2.0, "ask": 1800.6, "ask_size": 2.0, "iv": 1.149, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1792.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1520.0, "last_trade_time": "2026-08-07T10:27:56", "percent_change": 0.0, "prev_day_close": 1848.0}, {"option": "SNDK270219C02690000", "bid": 0.05, "bid_size": 37.0, "ask": 11.5, "ask_size": 31.0, "iv": 1.0099, "open_interest": 65.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0001, "vega": 0.2613, "theta": -0.114, "rho": 0.049, "theo": 3.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-10-15T12:51:53", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "SNDK270219P02690000", "bid": 1797.8, "bid_size": 2.0, "ask": 1810.6, "ask_size": 1.0, "iv": 1.1523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1802.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1401.65, "last_trade_time": "2026-10-22T11:17:07", "percent_change": 0.0, "prev_day_close": 1857.90002441406}, {"option": "SNDK270219C02700000", "bid": 0.05, "bid_size": 39.0, "ask": 11.4, "ask_size": 30.0, "iv": 1.0112, "open_interest": 161.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0001, "vega": 0.2589, "theta": -0.113, "rho": 0.0485, "theo": 3.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T13:40:11", "percent_change": 0.0, "prev_day_close": 5.72499980963767}, {"option": "SNDK270219P02700000", "bid": 1807.8, "bid_size": 2.0, "ask": 1821.4, "ask_size": 1.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1812.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1223.4, "last_trade_time": "2026-10-12T10:16:04", "percent_change": 0.0, "prev_day_close": 1868.20001220703}, {"option": "SNDK270219C02710000", "bid": 0.05, "bid_size": 21.0, "ask": 11.4, "ask_size": 20.0, "iv": 1.0138, "open_interest": 6.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0001, "vega": 0.2566, "theta": -0.1121, "rho": 0.048, "theo": 3.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.8, "last_trade_time": "2026-08-24T15:00:54", "percent_change": 0.0, "prev_day_close": 5.67500009573996}, {"option": "SNDK270219P02710000", "bid": 1817.8, "bid_size": 2.0, "ask": 1831.4, "ask_size": 1.0, "iv": 1.1589, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1822.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1061.12, "last_trade_time": "2026-10-06T10:35:49", "percent_change": 0.0, "prev_day_close": 1877.80004882812}, {"option": "SNDK270219C02720000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9046, "open_interest": 6.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0001, "vega": 0.2548, "theta": -0.1114, "rho": 0.0476, "theo": 3.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.8, "last_trade_time": "2026-09-18T10:03:09", "percent_change": 0.0, "prev_day_close": 5.67500009573996}, {"option": "SNDK270219P02720000", "bid": 1827.8, "bid_size": 2.0, "ask": 1841.4, "ask_size": 1.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1832.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1059.7, "last_trade_time": "2026-06-25T09:39:19", "percent_change": 0.0, "prev_day_close": 1888.95001220703}, {"option": "SNDK270219C02730000", "bid": 0.05, "bid_size": 11.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.9369, "open_interest": 52.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0001, "vega": 0.2526, "theta": -0.1106, "rho": 0.0471, "theo": 3.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-15T12:51:53", "percent_change": 0.0, "prev_day_close": 6.42500007152557}, {"option": "SNDK270219P02730000", "bid": 1837.8, "bid_size": 2.0, "ask": 1851.0, "ask_size": 1.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1842.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1295.0, "last_trade_time": "2026-07-14T15:55:37", "percent_change": 0.0, "prev_day_close": 1898.65002441406}, {"option": "SNDK270219C02740000", "bid": 0.05, "bid_size": 6.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.9927, "open_interest": 6.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0001, "vega": 0.2504, "theta": -0.1097, "rho": 0.0466, "theo": 2.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.01, "last_trade_time": "2026-08-31T11:22:44", "percent_change": 0.0, "prev_day_close": 6.37499988079071}, {"option": "SNDK270219P02740000", "bid": 1847.8, "bid_size": 2.0, "ask": 1860.6, "ask_size": 1.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1852.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1101.64, "last_trade_time": "2026-06-25T11:20:47", "percent_change": 0.0, "prev_day_close": 1908.64996337891}, {"option": "SNDK270219C02750000", "bid": 0.05, "bid_size": 26.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.9607, "open_interest": 66.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0001, "vega": 0.2482, "theta": -0.1088, "rho": 0.0461, "theo": 2.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-21T13:38:34", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SNDK270219P02750000", "bid": 1857.8, "bid_size": 2.0, "ask": 1871.4, "ask_size": 1.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1862.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1444.1, "last_trade_time": "2026-07-15T12:50:24", "percent_change": 0.0, "prev_day_close": 1918.95001220703}, {"option": "SNDK270219C02760000", "bid": 0.05, "bid_size": 18.0, "ask": 11.1, "ask_size": 11.0, "iv": 1.0227, "open_interest": 3.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0001, "vega": 0.2456, "theta": -0.1078, "rho": 0.0455, "theo": 2.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.6, "last_trade_time": "2026-09-08T11:14:56", "percent_change": 0.0, "prev_day_close": 5.6249999050051}, {"option": "SNDK270219P02760000", "bid": 1867.8, "bid_size": 2.0, "ask": 1881.0, "ask_size": 1.0, "iv": 1.1753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1872.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1126.96, "last_trade_time": "2026-06-25T10:52:13", "percent_change": 0.0, "prev_day_close": 1927.90002441406}, {"option": "SNDK270219C02770000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9166, "open_interest": 44.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0001, "vega": 0.2439, "theta": -0.1072, "rho": 0.0452, "theo": 2.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-15T12:54:21", "percent_change": 0.0, "prev_day_close": 5.57500019110739}, {"option": "SNDK270219P02770000", "bid": 1877.9, "bid_size": 2.0, "ask": 1890.6, "ask_size": 1.0, "iv": 1.1802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1882.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1094.64, "last_trade_time": "2026-06-25T09:39:37", "percent_change": 0.0, "prev_day_close": 1938.10003662109}, {"option": "SNDK270219C02780000", "bid": 0.05, "bid_size": 6.0, "ask": 11.0, "ask_size": 7.0, "iv": 1.0265, "open_interest": 20.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0001, "vega": 0.2414, "theta": -0.1062, "rho": 0.0446, "theo": 2.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.06, "last_trade_time": "2026-10-12T15:18:26", "percent_change": 0.0, "prev_day_close": 5.57500019110739}, {"option": "SNDK270219P02780000", "bid": 1887.9, "bid_size": 2.0, "ask": 1901.4, "ask_size": 1.0, "iv": 1.1834, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1892.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1156.8, "last_trade_time": "2026-06-26T14:13:41", "percent_change": 0.0, "prev_day_close": 1948.29998779297}, {"option": "SNDK270219C02790000", "bid": 0.05, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 1.029, "open_interest": 31.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0001, "vega": 0.2393, "theta": -0.1054, "rho": 0.0442, "theo": 2.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.35, "last_trade_time": "2026-10-08T11:49:26", "percent_change": 0.0, "prev_day_close": 5.57500019110739}, {"option": "SNDK270219P02790000", "bid": 1897.9, "bid_size": 2.0, "ask": 1910.6, "ask_size": 2.0, "iv": 1.1866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1902.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1114.72, "last_trade_time": "2026-06-25T09:38:08", "percent_change": 0.0, "prev_day_close": 1958.40002441406}, {"option": "SNDK270219C02800000", "bid": 0.05, "bid_size": 10.0, "ask": 8.9, "ask_size": 6.0, "iv": 1.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0001, "vega": 0.2377, "theta": -0.1047, "rho": 0.0438, "theo": 2.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-04T12:05:30", "percent_change": 0.0, "prev_day_close": 5.52500000037253}, {"option": "SNDK270219P02800000", "bid": 1907.9, "bid_size": 2.0, "ask": 1920.6, "ask_size": 2.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1912.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1181.31, "last_trade_time": "2026-06-26T14:59:08", "percent_change": 0.0, "prev_day_close": 1967.59997558594}, {"option": "SNDK270219C02810000", "bid": 0.05, "bid_size": 18.0, "ask": 9.1, "ask_size": 9.0, "iv": 1.0056, "open_interest": 5.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0001, "vega": 0.2357, "theta": -0.1039, "rho": 0.0434, "theo": 2.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-09-28T14:51:56", "percent_change": 0.0, "prev_day_close": 5.52500000037253}, {"option": "SNDK270219P02810000", "bid": 1917.9, "bid_size": 2.0, "ask": 1930.6, "ask_size": 2.0, "iv": 1.193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1922.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1146.6, "last_trade_time": "2026-09-08T10:07:13", "percent_change": 0.0, "prev_day_close": 1978.45001220703}, {"option": "SNDK270219C02820000", "bid": 0.05, "bid_size": 6.0, "ask": 9.6, "ask_size": 6.0, "iv": 1.0158, "open_interest": 4.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0001, "vega": 0.2337, "theta": -0.1031, "rho": 0.0429, "theo": 2.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.16, "last_trade_time": "2026-09-18T10:00:17", "percent_change": 0.0, "prev_day_close": 5.52500000037253}, {"option": "SNDK270219P02820000", "bid": 1927.9, "bid_size": 2.0, "ask": 1940.6, "ask_size": 2.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1932.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1580.0, "last_trade_time": "2026-07-20T09:30:36", "percent_change": 0.0, "prev_day_close": 1987.5}, {"option": "SNDK270219C02830000", "bid": 0.05, "bid_size": 9.0, "ask": 8.9, "ask_size": 6.0, "iv": 1.0074, "open_interest": 18.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0001, "vega": 0.2317, "theta": -0.1024, "rho": 0.0425, "theo": 2.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-10-07T11:48:23", "percent_change": 0.0, "prev_day_close": 5.52500000037253}, {"option": "SNDK270219P02830000", "bid": 1937.9, "bid_size": 2.0, "ask": 1950.6, "ask_size": 2.0, "iv": 1.1993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1942.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1369.13, "last_trade_time": "2026-07-14T11:56:51", "percent_change": 0.0, "prev_day_close": 1998.15002441406}, {"option": "SNDK270219C02840000", "bid": 0.05, "bid_size": 36.0, "ask": 10.7, "ask_size": 28.0, "iv": 1.0368, "open_interest": 27.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0001, "vega": 0.2298, "theta": -0.1016, "rho": 0.042, "theo": 2.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-10-22T14:38:34", "percent_change": 0.0, "prev_day_close": 5.47499980963767}, {"option": "SNDK270219P02840000", "bid": 1947.9, "bid_size": 2.0, "ask": 1960.6, "ask_size": 2.0, "iv": 1.2025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1952.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1306.0, "last_trade_time": "2026-07-10T15:47:32", "percent_change": 0.0, "prev_day_close": 2008.60003662109}, {"option": "SNDK270219C02860000", "bid": 0.05, "bid_size": 7.0, "ask": 9.6, "ask_size": 7.0, "iv": 1.0256, "open_interest": 17.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0001, "vega": 0.2259, "theta": -0.1001, "rho": 0.0412, "theo": 2.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T12:20:05", "percent_change": 0.0, "prev_day_close": 5.47499980963767}, {"option": "SNDK270219P02860000", "bid": 1967.9, "bid_size": 2.0, "ask": 1980.6, "ask_size": 2.0, "iv": 1.2088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1972.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1394.75, "last_trade_time": "2026-07-14T11:56:11", "percent_change": 0.0, "prev_day_close": 2028.65002441406}, {"option": "SNDK270219C02880000", "bid": 0.05, "bid_size": 8.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.0129, "open_interest": 42.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0001, "vega": 0.2222, "theta": -0.0986, "rho": 0.0404, "theo": 2.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-01T10:22:22", "percent_change": 0.0, "prev_day_close": 5.42500009573996}, {"option": "SNDK270219P02880000", "bid": 1987.9, "bid_size": 2.0, "ask": 2001.1, "ask_size": 2.0, "iv": 1.2231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 1992.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1160.08, "last_trade_time": "2026-06-22T13:55:33", "percent_change": 0.0, "prev_day_close": 2047.80004882812}, {"option": "SNDK270219C02900000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9455, "open_interest": 63.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0001, "vega": 0.2185, "theta": -0.0972, "rho": 0.0396, "theo": 2.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:25:02", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SNDK270219P02900000", "bid": 2007.9, "bid_size": 2.0, "ask": 2020.6, "ask_size": 2.0, "iv": 1.2212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2012.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1384.3, "last_trade_time": "2026-08-14T15:52:02", "percent_change": 0.0, "prev_day_close": 2068.20007324219}, {"option": "SNDK270219C02920000", "bid": 0.05, "bid_size": 15.0, "ask": 10.3, "ask_size": 14.0, "iv": 1.0505, "open_interest": 23.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0001, "vega": 0.2149, "theta": -0.0958, "rho": 0.0388, "theo": 2.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-10-06T14:04:31", "percent_change": 0.0, "prev_day_close": 5.32500019110739}, {"option": "SNDK270219P02920000", "bid": 2027.9, "bid_size": 2.0, "ask": 2040.6, "ask_size": 2.0, "iv": 1.2274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2032.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2087.95007324219}, {"option": "SNDK270219C02940000", "bid": 0.05, "bid_size": 6.0, "ask": 7.8, "ask_size": 6.0, "iv": 1.015, "open_interest": 4.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0001, "vega": 0.2113, "theta": -0.0945, "rho": 0.0381, "theo": 2.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-12T15:08:26", "percent_change": 0.0, "prev_day_close": 5.27500000037253}, {"option": "SNDK270219P02940000", "bid": 2047.9, "bid_size": 2.0, "ask": 2060.6, "ask_size": 2.0, "iv": 1.2335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2052.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1342.96, "last_trade_time": "2026-06-16T15:34:17", "percent_change": 0.0, "prev_day_close": 2108.15002441406}, {"option": "SNDK270219C02960000", "bid": 0.05, "bid_size": 6.0, "ask": 8.4, "ask_size": 6.0, "iv": 1.03, "open_interest": 39.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0001, "vega": 0.2079, "theta": -0.0931, "rho": 0.0373, "theo": 2.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:43:48", "percent_change": 0.0, "prev_day_close": 5.22499980963767}, {"option": "SNDK270219P02960000", "bid": 2067.9, "bid_size": 2.0, "ask": 2080.6, "ask_size": 2.0, "iv": 1.2395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2072.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1329.78, "last_trade_time": "2026-06-15T14:08:58", "percent_change": 0.0, "prev_day_close": 2128.45007324219}, {"option": "SNDK270219C02980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.9632, "open_interest": 1.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0001, "vega": 0.2045, "theta": -0.0918, "rho": 0.0366, "theo": 2.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-08-07T10:36:36", "percent_change": 0.0, "prev_day_close": 5.22499980963767}, {"option": "SNDK270219P02980000", "bid": 2087.9, "bid_size": 2.0, "ask": 2100.6, "ask_size": 2.0, "iv": 1.2456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2092.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1538.36, "last_trade_time": "2026-07-23T13:01:03", "percent_change": 0.0, "prev_day_close": 2147.5}, {"option": "SNDK270219C03000000", "bid": 0.05, "bid_size": 23.0, "ask": 8.0, "ask_size": 16.0, "iv": 1.0322, "open_interest": 86.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0001, "vega": 0.2013, "theta": -0.0906, "rho": 0.036, "theo": 2.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-04T14:56:51", "percent_change": 0.0, "prev_day_close": 5.17500009573996}, {"option": "SNDK270219P03000000", "bid": 2107.9, "bid_size": 2.0, "ask": 2120.6, "ask_size": 2.0, "iv": 1.2516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2112.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1520.4, "last_trade_time": "2026-10-12T11:39:45", "percent_change": 0.0, "prev_day_close": 2167.75}, {"option": "SNDK270219C03010000", "bid": 0.05, "bid_size": 7.0, "ask": 9.9, "ask_size": 8.0, "iv": 1.0655, "open_interest": 42.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0001, "vega": 0.1996, "theta": -0.09, "rho": 0.0356, "theo": 2.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.52, "last_trade_time": "2026-10-08T09:58:30", "percent_change": 0.0, "prev_day_close": 5.1249999050051}, {"option": "SNDK270219P03010000", "bid": 2117.9, "bid_size": 2.0, "ask": 2130.6, "ask_size": 2.0, "iv": 1.2545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2122.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1570.8, "last_trade_time": "2026-07-23T14:37:28", "percent_change": 0.0, "prev_day_close": 2178.5}, {"option": "SNDK270219C03020000", "bid": 0.05, "bid_size": 2.0, "ask": 7.9, "ask_size": 6.0, "iv": 1.0349, "open_interest": 16.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0001, "vega": 0.1981, "theta": -0.0893, "rho": 0.0353, "theo": 2.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-27T13:29:53", "percent_change": 0.0, "prev_day_close": 5.1249999050051}, {"option": "SNDK270219P03020000", "bid": 2127.9, "bid_size": 2.0, "ask": 2140.6, "ask_size": 2.0, "iv": 1.2575, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2132.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1358.0, "last_trade_time": "2026-09-10T09:30:54", "percent_change": 0.0, "prev_day_close": 2187.75}, {"option": "SNDK270219C03030000", "bid": 0.05, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.0003, "open_interest": 4.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0001, "vega": 0.1965, "theta": -0.0887, "rho": 0.035, "theo": 2.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.81, "last_trade_time": "2026-10-02T12:35:50", "percent_change": 0.0, "prev_day_close": 5.07500019110739}, {"option": "SNDK270219P03030000", "bid": 2137.9, "bid_size": 2.0, "ask": 2150.6, "ask_size": 2.0, "iv": 1.2605, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2142.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1510.1, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2198.04992675781}, {"option": "SNDK270219C03040000", "bid": 0.05, "bid_size": 5.0, "ask": 6.7, "ask_size": 6.0, "iv": 1.0169, "open_interest": 2.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0001, "vega": 0.195, "theta": -0.0881, "rho": 0.0346, "theo": 2.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T15:47:02", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "SNDK270219P03040000", "bid": 2147.9, "bid_size": 2.0, "ask": 2160.6, "ask_size": 2.0, "iv": 1.2634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2152.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1466.0, "last_trade_time": "2026-07-10T15:47:30", "percent_change": 0.0, "prev_day_close": 2207.54992675781}, {"option": "SNDK270219C03050000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9795, "open_interest": 4.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0001, "vega": 0.1934, "theta": -0.0875, "rho": 0.0343, "theo": 2.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-04T12:19:21", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "SNDK270219P03050000", "bid": 2157.9, "bid_size": 2.0, "ask": 2170.6, "ask_size": 2.0, "iv": 1.2664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2162.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2218.0}, {"option": "SNDK270219C03060000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9816, "open_interest": 15.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0001, "vega": 0.192, "theta": -0.087, "rho": 0.034, "theo": 2.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:50:36", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "SNDK270219P03060000", "bid": 2167.9, "bid_size": 2.0, "ask": 2180.6, "ask_size": 2.0, "iv": 1.2693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2172.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1466.3, "last_trade_time": "2026-06-17T10:01:32", "percent_change": 0.0, "prev_day_close": 2228.0}, {"option": "SNDK270219C03070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.9825, "open_interest": 22.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0001, "vega": 0.1905, "theta": -0.0864, "rho": 0.0337, "theo": 2.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-16T09:46:37", "percent_change": 0.0, "prev_day_close": 4.97499980963767}, {"option": "SNDK270219P03070000", "bid": 2177.9, "bid_size": 2.0, "ask": 2191.1, "ask_size": 2.0, "iv": 1.2802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2182.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1622.1, "last_trade_time": "2026-07-23T14:37:30", "percent_change": 0.0, "prev_day_close": 2238.0}, {"option": "SNDK270219C03080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9846, "open_interest": 9.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0001, "vega": 0.189, "theta": -0.0858, "rho": 0.0334, "theo": 2.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.19, "last_trade_time": "2026-10-01T15:29:10", "percent_change": 0.0, "prev_day_close": 4.97499980963767}, {"option": "SNDK270219P03080000", "bid": 2187.9, "bid_size": 2.0, "ask": 2200.6, "ask_size": 2.0, "iv": 1.2752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2192.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1729.6, "last_trade_time": "2026-10-15T14:38:38", "percent_change": 0.0, "prev_day_close": 2247.69995117188}, {"option": "SNDK270219C03090000", "bid": 0.05, "bid_size": 5.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.0772, "open_interest": 10.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0001, "vega": 0.1876, "theta": -0.0852, "rho": 0.0331, "theo": 2.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.47, "last_trade_time": "2026-07-22T09:41:15", "percent_change": 0.0, "prev_day_close": 4.92500009573996}, {"option": "SNDK270219P03090000", "bid": 2197.9, "bid_size": 2.0, "ask": 2210.6, "ask_size": 2.0, "iv": 1.278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2202.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1739.6, "last_trade_time": "2026-10-15T14:38:38", "percent_change": 0.0, "prev_day_close": 2257.79992675781}, {"option": "SNDK270219C03100000", "bid": 0.05, "bid_size": 13.0, "ask": 7.6, "ask_size": 9.0, "iv": 1.0471, "open_interest": 20.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0001, "vega": 0.1862, "theta": -0.0846, "rho": 0.0328, "theo": 2.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-04T14:56:51", "percent_change": 0.0, "prev_day_close": 4.92500009573996}, {"option": "SNDK270219P03100000", "bid": 2207.9, "bid_size": 2.0, "ask": 2220.6, "ask_size": 2.0, "iv": 1.281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2212.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1750.8, "last_trade_time": "2026-10-15T14:38:38", "percent_change": 0.0, "prev_day_close": 2268.04992675781}, {"option": "SNDK270219C03110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9909, "open_interest": 1.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0001, "vega": 0.1848, "theta": -0.0841, "rho": 0.0325, "theo": 2.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.9, "last_trade_time": "2026-06-29T15:04:46", "percent_change": 0.0, "prev_day_close": 4.92500009573996}, {"option": "SNDK270219P03110000", "bid": 2217.9, "bid_size": 2.0, "ask": 2230.6, "ask_size": 2.0, "iv": 1.2838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2222.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2278.09997558594}, {"option": "SNDK270219C03120000", "bid": 0.05, "bid_size": 6.0, "ask": 6.3, "ask_size": 6.0, "iv": 1.0259, "open_interest": 13.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0001, "vega": 0.1834, "theta": -0.0835, "rho": 0.0323, "theo": 2.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T09:30:32", "percent_change": 0.0, "prev_day_close": 4.8749999050051}, {"option": "SNDK270219P03120000", "bid": 2227.9, "bid_size": 2.0, "ask": 2240.6, "ask_size": 2.0, "iv": 1.2867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2232.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2287.94995117188}, {"option": "SNDK270219C03130000", "bid": 0.05, "bid_size": 6.0, "ask": 9.3, "ask_size": 6.0, "iv": 1.0828, "open_interest": 2.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0001, "vega": 0.182, "theta": -0.083, "rho": 0.032, "theo": 2.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-16T10:22:57", "percent_change": 0.0, "prev_day_close": 4.8749999050051}, {"option": "SNDK270219P03130000", "bid": 2237.9, "bid_size": 2.0, "ask": 2250.6, "ask_size": 2.0, "iv": 1.2896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2242.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2297.75}, {"option": "SNDK270219C03140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9971, "open_interest": 5.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0001, "vega": 0.1807, "theta": -0.0824, "rho": 0.0317, "theo": 2.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-16T10:33:44", "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "SNDK270219P03140000", "bid": 2247.9, "bid_size": 2.0, "ask": 2260.6, "ask_size": 2.0, "iv": 1.2925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2252.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2307.79992675781}, {"option": "SNDK270219C03150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9991, "open_interest": 78.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0001, "vega": 0.1794, "theta": -0.0819, "rho": 0.0314, "theo": 2.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T11:14:50", "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "SNDK270219P03150000", "bid": 2257.9, "bid_size": 2.0, "ask": 2270.6, "ask_size": 2.0, "iv": 1.2953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2262.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1653.0, "last_trade_time": "2026-08-14T09:35:26", "percent_change": 0.0, "prev_day_close": 2317.59997558594}, {"option": "SNDK270219C03160000", "bid": 0.05, "bid_size": 5.0, "ask": 9.1, "ask_size": 7.0, "iv": 1.086, "open_interest": 3.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0001, "vega": 0.1781, "theta": -0.0814, "rho": 0.0312, "theo": 1.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T10:53:02", "percent_change": 0.0, "prev_day_close": 4.77500000037253}, {"option": "SNDK270219P03160000", "bid": 2267.9, "bid_size": 2.0, "ask": 2280.6, "ask_size": 2.0, "iv": 1.2981, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2272.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1809.3, "last_trade_time": "2026-10-15T14:38:38", "percent_change": 0.0, "prev_day_close": 2327.75}, {"option": "SNDK270219C03170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.9902, "open_interest": 7.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0001, "vega": 0.1768, "theta": -0.0808, "rho": 0.0309, "theo": 1.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-10-12T15:07:52", "percent_change": 0.0, "prev_day_close": 4.77500000037253}, {"option": "SNDK270219P03170000", "bid": 2277.9, "bid_size": 2.0, "ask": 2290.6, "ask_size": 2.0, "iv": 1.301, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2282.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1444.27, "last_trade_time": "2026-10-02T12:19:35", "percent_change": 0.0, "prev_day_close": 2337.90002441406}, {"option": "SNDK270219C03180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.981, "open_interest": 21.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0001, "vega": 0.1755, "theta": -0.0803, "rho": 0.0306, "theo": 1.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-16T10:14:15", "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "SNDK270219P03180000", "bid": 2287.9, "bid_size": 2.0, "ask": 2300.6, "ask_size": 5.0, "iv": 1.3038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2292.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1471.95, "last_trade_time": "2026-10-07T11:50:23", "percent_change": 0.0, "prev_day_close": 2347.94995117188}, {"option": "SNDK270219C03190000", "bid": 0.9, "bid_size": 16.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.9942, "open_interest": 26.0, "volume": 2.0, "delta": 0.0148, "gamma": 0.0001, "vega": 0.1742, "theta": -0.0798, "rho": 0.0304, "theo": 1.9437, "change": -2.625, "open": 1.8, "high": 2.1, "low": 1.8, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:08:35", "percent_change": -55.5556, "prev_day_close": 4.72499980963767}, {"option": "SNDK270219P03190000", "bid": 2297.9, "bid_size": 2.0, "ask": 2310.6, "ask_size": 5.0, "iv": 1.3066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2302.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1433.6, "last_trade_time": "2026-06-30T12:41:26", "percent_change": 0.0, "prev_day_close": 2357.94995117188}, {"option": "SNDK270219C03200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.9878, "open_interest": 31.0, "volume": 7.0, "delta": 0.0147, "gamma": 0.0001, "vega": 0.173, "theta": -0.0793, "rho": 0.0301, "theo": 1.9271, "change": -3.125, "open": 2.6, "high": 2.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:08:35", "percent_change": -66.1376, "prev_day_close": 4.72499980963767}, {"option": "SNDK270219P03200000", "bid": 2307.9, "bid_size": 2.0, "ask": 2320.6, "ask_size": 5.0, "iv": 1.3094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2312.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1710.9, "last_trade_time": "2026-10-12T15:56:11", "percent_change": 0.0, "prev_day_close": 2367.90002441406}, {"option": "SNDK270219C03210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.9926, "open_interest": 32.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0001, "vega": 0.1718, "theta": -0.0788, "rho": 0.0299, "theo": 1.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-11-02T15:53:35", "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "SNDK270219P03210000", "bid": 2317.9, "bid_size": 2.0, "ask": 2330.6, "ask_size": 5.0, "iv": 1.3122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2322.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2378.34997558594}, {"option": "SNDK270219C03220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0132, "open_interest": 6.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0001, "vega": 0.1706, "theta": -0.0783, "rho": 0.0296, "theo": 1.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.9, "last_trade_time": "2026-09-28T12:22:53", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SNDK270219P03220000", "bid": 2327.9, "bid_size": 2.0, "ask": 2340.6, "ask_size": 2.0, "iv": 1.315, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2332.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2387.79992675781}, {"option": "SNDK270219C03230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 9.0, "iv": 1.095, "open_interest": 6.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0001, "vega": 0.1694, "theta": -0.0778, "rho": 0.0294, "theo": 1.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-10-20T10:14:37", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SNDK270219P03230000", "bid": 2337.9, "bid_size": 2.0, "ask": 2350.6, "ask_size": 2.0, "iv": 1.3178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2342.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2397.75}, {"option": "SNDK270219C03240000", "bid": 0.05, "bid_size": 9.0, "ask": 7.0, "ask_size": 6.0, "iv": 1.065, "open_interest": 3.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0001, "vega": 0.1682, "theta": -0.0773, "rho": 0.0292, "theo": 1.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.93, "last_trade_time": "2026-10-06T11:06:22", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SNDK270219P03240000", "bid": 2347.9, "bid_size": 2.0, "ask": 2360.6, "ask_size": 2.0, "iv": 1.3206, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2352.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2408.15002441406}, {"option": "SNDK270219C03250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0192, "open_interest": 29.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0001, "vega": 0.167, "theta": -0.0768, "rho": 0.0289, "theo": 1.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SNDK270219P03250000", "bid": 2357.9, "bid_size": 2.0, "ask": 2370.6, "ask_size": 2.0, "iv": 1.3233, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2362.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1450.9, "last_trade_time": "2026-06-22T11:39:19", "percent_change": 0.0, "prev_day_close": 2417.75}, {"option": "SNDK270219C03260000", "bid": 0.05, "bid_size": 5.0, "ask": 8.7, "ask_size": 12.0, "iv": 1.1003, "open_interest": 10.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0001, "vega": 0.1658, "theta": -0.0764, "rho": 0.0287, "theo": 1.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-09-24T13:23:41", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SNDK270219P03260000", "bid": 2367.9, "bid_size": 2.0, "ask": 2380.6, "ask_size": 2.0, "iv": 1.3261, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2372.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1758.0, "last_trade_time": "2026-08-25T09:36:30", "percent_change": 0.0, "prev_day_close": 2427.94995117188}, {"option": "SNDK270219C03270000", "bid": 0.4, "bid_size": 2.0, "ask": 4.2, "ask_size": 3.0, "iv": 1.021, "open_interest": 21.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0001, "vega": 0.1644, "theta": -0.0758, "rho": 0.0284, "theo": 1.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-10-20T10:11:41", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SNDK270219P03270000", "bid": 2377.9, "bid_size": 2.0, "ask": 2390.6, "ask_size": 2.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2382.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2438.14990234375}, {"option": "SNDK270219C03280000", "bid": 0.05, "bid_size": 7.0, "ask": 6.9, "ask_size": 6.0, "iv": 1.0711, "open_interest": 111.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0001, "vega": 0.1635, "theta": -0.0754, "rho": 0.0282, "theo": 1.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-26T12:59:48", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "SNDK270219P03280000", "bid": 2387.9, "bid_size": 2.0, "ask": 2400.6, "ask_size": 2.0, "iv": 1.3316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2392.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1459.84, "last_trade_time": "2026-06-22T13:55:33", "percent_change": 0.0, "prev_day_close": 2448.40002441406}, {"option": "SNDK270219C03290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.027, "open_interest": 2.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0001, "vega": 0.1624, "theta": -0.075, "rho": 0.028, "theo": 1.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-09-21T10:44:42", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "SNDK270219P03290000", "bid": 2397.9, "bid_size": 2.0, "ask": 2410.6, "ask_size": 2.0, "iv": 1.3343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2402.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2458.15002441406}, {"option": "SNDK270219C03300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0289, "open_interest": 6.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0001, "vega": 0.1612, "theta": -0.0745, "rho": 0.0278, "theo": 1.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-10-20T10:13:23", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "SNDK270219P03300000", "bid": 2407.9, "bid_size": 2.0, "ask": 2420.6, "ask_size": 2.0, "iv": 1.337, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2412.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2467.75}, {"option": "SNDK270219C03310000", "bid": 0.3, "bid_size": 31.0, "ask": 4.2, "ask_size": 7.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0001, "vega": 0.1601, "theta": -0.074, "rho": 0.0275, "theo": 1.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "SNDK270219P03310000", "bid": 2417.9, "bid_size": 2.0, "ask": 2430.6, "ask_size": 2.0, "iv": 1.3398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2422.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2477.79992675781}, {"option": "SNDK270219C03320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 23.0, "iv": 1.074, "open_interest": 4.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0001, "vega": 0.159, "theta": -0.0736, "rho": 0.0273, "theo": 1.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-10-06T09:55:26", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SNDK270219P03320000", "bid": 2427.9, "bid_size": 2.0, "ask": 2440.6, "ask_size": 2.0, "iv": 1.3424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2432.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2487.89990234375}, {"option": "SNDK270219C03330000", "bid": 0.05, "bid_size": 9.0, "ask": 8.4, "ask_size": 7.0, "iv": 1.1093, "open_interest": 36.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0001, "vega": 0.1579, "theta": -0.0731, "rho": 0.0271, "theo": 1.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-23T09:56:36", "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "SNDK270219P03330000", "bid": 2437.9, "bid_size": 2.0, "ask": 2450.6, "ask_size": 2.0, "iv": 1.3452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2442.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2497.75}, {"option": "SNDK270219C03340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.0366, "open_interest": 105.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0001, "vega": 0.1568, "theta": -0.0727, "rho": 0.0269, "theo": 1.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-10-08T11:49:26", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SNDK270219P03340000", "bid": 2447.9, "bid_size": 2.0, "ask": 2460.6, "ask_size": 2.0, "iv": 1.3478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2452.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2507.89990234375}, {"option": "SNDK270219C03350000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 22.0, "iv": 1.067, "open_interest": 3.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0001, "vega": 0.1557, "theta": -0.0723, "rho": 0.0266, "theo": 1.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-05T14:39:41", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SNDK270219P03350000", "bid": 2457.9, "bid_size": 2.0, "ask": 2470.6, "ask_size": 2.0, "iv": 1.3505, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2462.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2517.75}, {"option": "SNDK270219C03360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.0404, "open_interest": 16.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0001, "vega": 0.1547, "theta": -0.0718, "rho": 0.0264, "theo": 1.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-07T10:16:16", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SNDK270219P03360000", "bid": 2467.9, "bid_size": 2.0, "ask": 2480.6, "ask_size": 2.0, "iv": 1.3532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2472.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2528.59997558594}, {"option": "SNDK270219C03370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 9.0, "iv": 1.0838, "open_interest": 1.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0001, "vega": 0.1536, "theta": -0.0714, "rho": 0.0262, "theo": 1.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-10-06T10:15:02", "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "SNDK270219P03370000", "bid": 2477.9, "bid_size": 2.0, "ask": 2490.6, "ask_size": 2.0, "iv": 1.3559, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2482.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2538.15002441406}, {"option": "SNDK270219C03380000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 25.0, "iv": 1.0878, "open_interest": 38.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0001, "vega": 0.1526, "theta": -0.071, "rho": 0.026, "theo": 1.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-09-25T10:50:18", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "SNDK270219P03380000", "bid": 2487.9, "bid_size": 2.0, "ask": 2500.6, "ask_size": 2.0, "iv": 1.3585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2492.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2548.09997558594}, {"option": "SNDK270219C03390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0461, "open_interest": 24.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0001, "vega": 0.1515, "theta": -0.0706, "rho": 0.0258, "theo": 1.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.24, "last_trade_time": "2026-09-11T09:45:41", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SNDK270219P03390000", "bid": 2497.9, "bid_size": 2.0, "ask": 2510.6, "ask_size": 2.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2502.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2558.05004882812}, {"option": "SNDK270219C03400000", "bid": 0.05, "bid_size": 14.0, "ask": 6.7, "ask_size": 6.0, "iv": 1.0906, "open_interest": 12.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0001, "vega": 0.1505, "theta": -0.0701, "rho": 0.0256, "theo": 1.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-10-29T11:50:39", "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "SNDK270219P03400000", "bid": 2507.9, "bid_size": 2.0, "ask": 2520.6, "ask_size": 2.0, "iv": 1.3638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2512.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1784.35, "last_trade_time": "2026-09-11T12:45:58", "percent_change": 0.0, "prev_day_close": 2568.09997558594}, {"option": "SNDK270219C03410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 1.0498, "open_interest": 169.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0001, "vega": 0.1494, "theta": -0.0697, "rho": 0.0254, "theo": 1.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T13:18:08", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "SNDK270219P03410000", "bid": 2517.9, "bid_size": 2.0, "ask": 2530.6, "ask_size": 5.0, "iv": 1.3665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2522.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2577.95007324219}, {"option": "SNDK270219C03420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 50.0, "iv": 1.0618, "open_interest": 5.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0001, "vega": 0.1484, "theta": -0.0693, "rho": 0.0252, "theo": 1.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SNDK270219P03420000", "bid": 2527.9, "bid_size": 2.0, "ask": 2540.6, "ask_size": 5.0, "iv": 1.3691, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2532.735, "change": -39.15, "open": 2549.0, "high": 2549.0, "low": 2549.0, "tick": "down", "last_trade_price": 2549.0, "last_trade_time": "2026-11-09T09:44:37", "percent_change": -1.51266, "prev_day_close": 2588.15002441406}, {"option": "SNDK270219C03430000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 51.0, "iv": 1.0636, "open_interest": 11.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0001, "vega": 0.1474, "theta": -0.0689, "rho": 0.025, "theo": 1.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-10-05T12:21:11", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SNDK270219P03430000", "bid": 2537.9, "bid_size": 2.0, "ask": 2550.6, "ask_size": 5.0, "iv": 1.3717, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2542.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2598.15002441406}, {"option": "SNDK270219C03440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0554, "open_interest": 273.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0001, "vega": 0.1464, "theta": -0.0685, "rho": 0.0248, "theo": 1.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-07T10:19:48", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SNDK270219P03440000", "bid": 2547.9, "bid_size": 2.0, "ask": 2560.6, "ask_size": 2.0, "iv": 1.3743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2552.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2266.0, "last_trade_time": "2026-07-31T10:16:11", "percent_change": 0.0, "prev_day_close": 2608.20007324219}, {"option": "SNDK270219C03450000", "bid": 0.05, "bid_size": 5.0, "ask": 6.9, "ask_size": 6.0, "iv": 1.1042, "open_interest": 77.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0001, "vega": 0.1454, "theta": -0.0681, "rho": 0.0246, "theo": 1.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T12:27:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK270219P03450000", "bid": 2557.9, "bid_size": 2.0, "ask": 2570.6, "ask_size": 2.0, "iv": 1.3769, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2562.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2618.20007324219}, {"option": "SNDK270219C03460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.0591, "open_interest": 69.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0001, "vega": 0.1445, "theta": -0.0677, "rho": 0.0244, "theo": 1.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SNDK270219P03460000", "bid": 2567.9, "bid_size": 2.0, "ask": 2580.6, "ask_size": 2.0, "iv": 1.3796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2572.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1740.0, "last_trade_time": "2026-07-01T10:57:16", "percent_change": 0.0, "prev_day_close": 2628.15002441406}, {"option": "SNDK270219C03470000", "bid": 0.05, "bid_size": 10.0, "ask": 5.8, "ask_size": 6.0, "iv": 1.0841, "open_interest": 22.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0001, "vega": 0.1435, "theta": -0.0673, "rho": 0.0242, "theo": 1.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T14:11:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNDK270219P03470000", "bid": 2577.9, "bid_size": 2.0, "ask": 2590.6, "ask_size": 2.0, "iv": 1.3822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2582.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2638.15002441406}, {"option": "SNDK270219C03480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 25.0, "iv": 1.0777, "open_interest": 44.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0001, "vega": 0.1425, "theta": -0.0669, "rho": 0.024, "theo": 1.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-09-25T10:10:58", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "SNDK270219P03480000", "bid": 2587.9, "bid_size": 2.0, "ask": 2600.6, "ask_size": 2.0, "iv": 1.3847, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2592.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1854.56, "last_trade_time": "2026-07-09T11:18:15", "percent_change": 0.0, "prev_day_close": 2648.15002441406}, {"option": "SNDK270219C03490000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.1227, "open_interest": 68.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0001, "vega": 0.1416, "theta": -0.0666, "rho": 0.0238, "theo": 1.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-10-12T10:26:27", "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SNDK270219P03490000", "bid": 2597.9, "bid_size": 2.0, "ask": 2610.6, "ask_size": 2.0, "iv": 1.3873, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2602.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2658.80004882812}, {"option": "SNDK270219C03500000", "bid": 0.05, "bid_size": 5.0, "ask": 6.6, "ask_size": 6.0, "iv": 1.1073, "open_interest": 73.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0001, "vega": 0.1406, "theta": -0.0662, "rho": 0.0237, "theo": 1.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T13:25:01", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SNDK270219P03500000", "bid": 2607.9, "bid_size": 2.0, "ask": 2620.6, "ask_size": 2.0, "iv": 1.3899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2612.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1880.85, "last_trade_time": "2026-09-11T12:45:58", "percent_change": 0.0, "prev_day_close": 2668.34997558594}, {"option": "SNDK270219C03510000", "bid": 0.1, "bid_size": 2.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.086, "open_interest": 71.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0001, "vega": 0.1395, "theta": -0.0657, "rho": 0.0234, "theo": 1.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-12T09:50:50", "percent_change": 0.0, "prev_day_close": 4.32500019110739}, {"option": "SNDK270219P03510000", "bid": 2617.7, "bid_size": 2.0, "ask": 2630.6, "ask_size": 2.0, "iv": 1.3891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2622.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2678.15002441406}, {"option": "SNDK270219C03520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 25.0, "iv": 1.0673, "open_interest": 86.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0001, "vega": 0.1388, "theta": -0.0654, "rho": 0.0233, "theo": 1.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-13T10:49:10", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SNDK270219P03520000", "bid": 2627.7, "bid_size": 2.0, "ask": 2640.6, "ask_size": 5.0, "iv": 1.3916, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2632.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2099.17, "last_trade_time": "2026-07-15T13:16:44", "percent_change": 0.0, "prev_day_close": 2687.95007324219}, {"option": "SNDK270219C03530000", "bid": 0.35, "bid_size": 12.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.9574, "open_interest": 2001.0, "volume": 55.0, "delta": 0.0114, "gamma": 0.0001, "vega": 0.1379, "theta": -0.065, "rho": 0.0231, "theo": 1.4811, "change": -0.75, "open": 1.15, "high": 1.65, "low": 1.1, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:18:46", "percent_change": -34.8837, "prev_day_close": 2.15000003576279}, {"option": "SNDK270219P03530000", "bid": 2637.7, "bid_size": 2.0, "ask": 2650.6, "ask_size": 5.0, "iv": 1.3942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1394, "rho": 0.0, "theo": 2642.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1844.3, "last_trade_time": "2026-09-04T14:06:07", "percent_change": 0.0, "prev_day_close": 2698.40002441406}, {"option": "SNDK270319C00410000", "bid": 490.5, "bid_size": 7.0, "ask": 502.9, "ask_size": 6.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0002, "vega": 0.5414, "theta": -0.1405, "rho": 1.2428, "theo": 497.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 450.149993896484}, {"option": "SNDK270319P00410000", "bid": 10.8, "bid_size": 72.0, "ask": 14.7, "ask_size": 53.0, "iv": 0.9588, "open_interest": 2.0, "volume": 28.0, "delta": -0.0494, "gamma": 0.0002, "vega": 0.5424, "theta": -0.1987, "rho": -0.19, "theo": 13.2028, "change": -6.94, "open": 14.0, "high": 14.0, "low": 12.93, "tick": "down", "last_trade_price": 13.31, "last_trade_time": "2026-11-09T15:21:02", "percent_change": -34.2716, "prev_day_close": 20.25}, {"option": "SNDK270319C00420000", "bid": 481.7, "bid_size": 7.0, "ask": 494.1, "ask_size": 6.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0002, "vega": 0.5718, "theta": -0.1514, "rho": 1.2633, "theo": 488.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.25}, {"option": "SNDK270319P00420000", "bid": 10.9, "bid_size": 71.0, "ask": 17.8, "ask_size": 69.0, "iv": 0.9618, "open_interest": 3.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0002, "vega": 0.5737, "theta": -0.2086, "rho": -0.2036, "theo": 14.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T11:23:03", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "SNDK270319C00430000", "bid": 473.0, "bid_size": 5.0, "ask": 485.5, "ask_size": 6.0, "iv": 0.943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0002, "vega": 0.6034, "theta": -0.1626, "rho": 1.283, "theo": 479.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 433.950012207031}, {"option": "SNDK270319P00430000", "bid": 12.8, "bid_size": 56.0, "ask": 18.5, "ask_size": 55.0, "iv": 0.9584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0002, "vega": 0.6054, "theta": -0.2187, "rho": -0.2182, "theo": 15.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SNDK270319C00440000", "bid": 464.4, "bid_size": 5.0, "ask": 476.9, "ask_size": 6.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0002, "vega": 0.6362, "theta": -0.1739, "rho": 1.3016, "theo": 471.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 425.75}, {"option": "SNDK270319P00440000", "bid": 13.7, "bid_size": 112.0, "ask": 18.6, "ask_size": 112.0, "iv": 0.9412, "open_interest": 7.0, "volume": 2.0, "delta": -0.0607, "gamma": 0.0002, "vega": 0.6389, "theta": -0.229, "rho": -0.2332, "theo": 16.4593, "change": -7.9, "open": 18.1, "high": 18.1, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-09T10:57:28", "percent_change": -31.3492, "prev_day_close": 25.1999998092651}, {"option": "SNDK270319C00450000", "bid": 455.8, "bid_size": 7.0, "ask": 468.3, "ask_size": 6.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0002, "vega": 0.6698, "theta": -0.1854, "rho": 1.3194, "theo": 462.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.649993896484}, {"option": "SNDK270319P00450000", "bid": 14.7, "bid_size": 51.0, "ask": 20.2, "ask_size": 71.0, "iv": 0.9364, "open_interest": 1.0, "volume": 111.0, "delta": -0.0648, "gamma": 0.0002, "vega": 0.673, "theta": -0.2394, "rho": -0.2488, "theo": 17.6754, "change": -8.46, "open": 20.9, "high": 20.9, "low": 18.54, "tick": "down", "last_trade_price": 18.54, "last_trade_time": "2026-11-09T11:54:16", "percent_change": -31.3333, "prev_day_close": 27.0}, {"option": "SNDK270319C00460000", "bid": 447.3, "bid_size": 7.0, "ask": 459.7, "ask_size": 6.0, "iv": 0.9271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0003, "vega": 0.7038, "theta": -0.1971, "rho": 1.3364, "theo": 453.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.550003051758}, {"option": "SNDK270319P00460000", "bid": 16.5, "bid_size": 15.0, "ask": 22.7, "ask_size": 14.0, "iv": 0.9427, "open_interest": 9.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0003, "vega": 0.7063, "theta": -0.2501, "rho": -0.2652, "theo": 18.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-11-06T13:30:20", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "SNDK270319C00470000", "bid": 438.9, "bid_size": 4.0, "ask": 451.2, "ask_size": 1.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0003, "vega": 0.7383, "theta": -0.209, "rho": 1.3528, "theo": 445.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.900009155273}, {"option": "SNDK270319P00470000", "bid": 13.3, "bid_size": 6.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0003, "vega": 0.7408, "theta": -0.261, "rho": -0.2826, "theo": 20.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "SNDK270319C00480000", "bid": 430.5, "bid_size": 4.0, "ask": 442.8, "ask_size": 1.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0003, "vega": 0.7734, "theta": -0.2211, "rho": 1.3683, "theo": 437.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.900009155273}, {"option": "SNDK270319P00480000", "bid": 14.6, "bid_size": 6.0, "ask": 25.9, "ask_size": 7.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0003, "vega": 0.7761, "theta": -0.272, "rho": -0.3006, "theo": 21.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "SNDK270319C00490000", "bid": 423.2, "bid_size": 5.0, "ask": 434.5, "ask_size": 5.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0003, "vega": 0.8095, "theta": -0.2332, "rho": 1.3828, "theo": 428.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.449996948242}, {"option": "SNDK270319P00490000", "bid": 20.4, "bid_size": 20.0, "ask": 28.4, "ask_size": 21.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0003, "vega": 0.8127, "theta": -0.2831, "rho": -0.3196, "theo": 23.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "SNDK270319C00500000", "bid": 413.1, "bid_size": 30.0, "ask": 425.9, "ask_size": 8.0, "iv": 0.8999, "open_interest": 1.0, "volume": 5.0, "delta": 0.9124, "gamma": 0.0003, "vega": 0.8465, "theta": -0.2456, "rho": 1.3961, "theo": 420.4951, "change": 44.6, "open": 412.8, "high": 422.42, "low": 412.8, "tick": "down", "last_trade_price": 422.4, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 11.8052, "prev_day_close": 377.799987792969}, {"option": "SNDK270319P00500000", "bid": 21.2, "bid_size": 108.0, "ask": 28.9, "ask_size": 108.0, "iv": 0.914, "open_interest": 34.0, "volume": 5.0, "delta": -0.0883, "gamma": 0.0003, "vega": 0.8503, "theta": -0.2944, "rho": -0.3389, "theo": 24.8683, "change": -12.12, "open": 35.0, "high": 35.0, "low": 25.23, "tick": "down", "last_trade_price": 25.23, "last_trade_time": "2026-11-09T15:21:02", "percent_change": -32.4498, "prev_day_close": 37.3500003814697}, {"option": "SNDK270319C00510000", "bid": 405.0, "bid_size": 5.0, "ask": 418.1, "ask_size": 6.0, "iv": 0.898, "open_interest": 0.0, "volume": 8.0, "delta": 0.9072, "gamma": 0.0004, "vega": 0.8839, "theta": -0.258, "rho": 1.4085, "theo": 412.3327, "change": 43.9, "open": 412.53, "high": 414.27, "low": 412.53, "tick": "down", "last_trade_price": 414.2, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 11.8553, "prev_day_close": 370.300003051758}, {"option": "SNDK270319P00510000", "bid": 23.0, "bid_size": 137.0, "ask": 30.8, "ask_size": 134.0, "iv": 0.9109, "open_interest": 2.0, "volume": 25.0, "delta": -0.0935, "gamma": 0.0004, "vega": 0.8879, "theta": -0.3058, "rho": -0.3589, "theo": 26.5522, "change": -10.35, "open": 29.0, "high": 29.0, "low": 28.9, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-11-09T10:30:12", "percent_change": -26.3694, "prev_day_close": 39.25}, {"option": "SNDK270319C00520000", "bid": 396.9, "bid_size": 7.0, "ask": 410.0, "ask_size": 6.0, "iv": 0.8934, "open_interest": 8.0, "volume": 2.0, "delta": 0.9018, "gamma": 0.0004, "vega": 0.9214, "theta": -0.2705, "rho": 1.4202, "theo": 404.2563, "change": 43.1, "open": 405.97, "high": 406.0, "low": 405.97, "tick": "up", "last_trade_price": 406.0, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 11.8765, "prev_day_close": 362.900009155273}, {"option": "SNDK270319P00520000", "bid": 26.3, "bid_size": 34.0, "ask": 32.1, "ask_size": 87.0, "iv": 0.9118, "open_interest": 242.0, "volume": 10.0, "delta": -0.099, "gamma": 0.0004, "vega": 0.9246, "theta": -0.3173, "rho": -0.3797, "theo": 28.3209, "change": -11.91, "open": 29.86, "high": 29.86, "low": 29.84, "tick": "down", "last_trade_price": 29.84, "last_trade_time": "2026-11-09T11:31:47", "percent_change": -28.5269, "prev_day_close": 41.75}, {"option": "SNDK270319C00530000", "bid": 388.9, "bid_size": 7.0, "ask": 402.1, "ask_size": 6.0, "iv": 0.8898, "open_interest": 1.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0004, "vega": 0.9589, "theta": -0.283, "rho": 1.4312, "theo": 396.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 750.0, "last_trade_time": "2026-08-07T10:06:45", "percent_change": 0.0, "prev_day_close": 355.049987792969}, {"option": "SNDK270319P00530000", "bid": 26.3, "bid_size": 140.0, "ask": 36.1, "ask_size": 144.0, "iv": 0.9085, "open_interest": 174.0, "volume": 10.0, "delta": -0.1046, "gamma": 0.0004, "vega": 0.9629, "theta": -0.3288, "rho": -0.401, "theo": 30.175, "change": -12.38, "open": 31.74, "high": 31.74, "low": 31.72, "tick": "down", "last_trade_price": 31.72, "last_trade_time": "2026-11-09T11:31:47", "percent_change": -28.0726, "prev_day_close": 44.1000003814697}, {"option": "SNDK270319C00540000", "bid": 380.9, "bid_size": 7.0, "ask": 394.2, "ask_size": 6.0, "iv": 0.8853, "open_interest": 10.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0004, "vega": 0.9968, "theta": -0.2956, "rho": 1.4412, "theo": 388.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.75, "last_trade_time": "2026-11-05T10:02:20", "percent_change": 0.0, "prev_day_close": 347.949996948242}, {"option": "SNDK270319P00540000", "bid": 28.4, "bid_size": 68.0, "ask": 38.2, "ask_size": 94.0, "iv": 0.9053, "open_interest": 60.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0004, "vega": 1.0007, "theta": -0.3404, "rho": -0.4241, "theo": 32.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-11-06T09:53:23", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "SNDK270319C00550000", "bid": 373.0, "bid_size": 5.0, "ask": 386.3, "ask_size": 6.0, "iv": 0.8806, "open_interest": 5.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0004, "vega": 1.0353, "theta": -0.3082, "rho": 1.4502, "theo": 380.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 332.03, "last_trade_time": "2026-11-06T14:42:12", "percent_change": 0.0, "prev_day_close": 340.849990844727}, {"option": "SNDK270319P00550000", "bid": 29.5, "bid_size": 57.0, "ask": 38.2, "ask_size": 57.0, "iv": 0.8865, "open_interest": 186.0, "volume": 13.0, "delta": -0.1165, "gamma": 0.0004, "vega": 1.0397, "theta": -0.352, "rho": -0.4476, "theo": 34.1551, "change": -14.65, "open": 35.82, "high": 35.82, "low": 34.78, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-11-09T12:59:49", "percent_change": -29.6259, "prev_day_close": 49.4500007629394}, {"option": "SNDK270319C00560000", "bid": 365.2, "bid_size": 7.0, "ask": 378.7, "ask_size": 6.0, "iv": 0.8772, "open_interest": 1.0, "volume": 4.0, "delta": 0.8783, "gamma": 0.0004, "vega": 1.0742, "theta": -0.3208, "rho": 1.458, "theo": 372.8386, "change": 27.4, "open": 376.48, "high": 376.48, "low": 361.3, "tick": "down", "last_trade_price": 361.3, "last_trade_time": "2026-11-09T10:08:41", "percent_change": 8.20605, "prev_day_close": 333.900009155273}, {"option": "SNDK270319P00560000", "bid": 32.0, "bid_size": 139.0, "ask": 41.9, "ask_size": 150.0, "iv": 0.8917, "open_interest": 21.0, "volume": 2.0, "delta": -0.1227, "gamma": 0.0004, "vega": 1.0793, "theta": -0.3636, "rho": -0.4706, "theo": 36.2868, "change": -14.5, "open": 38.2, "high": 38.2, "low": 37.8, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-11-09T11:22:00", "percent_change": -27.7247, "prev_day_close": 52.3000011444092}, {"option": "SNDK270319C00570000", "bid": 357.6, "bid_size": 7.0, "ask": 371.1, "ask_size": 5.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0004, "vega": 1.1132, "theta": -0.3334, "rho": 1.4648, "theo": 365.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "SNDK270319P00570000", "bid": 35.7, "bid_size": 139.0, "ask": 43.0, "ask_size": 127.0, "iv": 0.8892, "open_interest": 15.0, "volume": 33.0, "delta": -0.1291, "gamma": 0.0004, "vega": 1.1182, "theta": -0.3752, "rho": -0.4949, "theo": 38.517, "change": -14.52, "open": 44.1, "high": 45.0, "low": 40.53, "tick": "down", "last_trade_price": 40.53, "last_trade_time": "2026-11-09T10:59:07", "percent_change": -26.376, "prev_day_close": 55.0500011444092}, {"option": "SNDK270319C00580000", "bid": 350.0, "bid_size": 7.0, "ask": 363.6, "ask_size": 5.0, "iv": 0.8704, "open_interest": 1.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0005, "vega": 1.1517, "theta": -0.3459, "rho": 1.471, "theo": 357.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 912.85, "last_trade_time": "2026-08-05T12:18:57", "percent_change": 0.0, "prev_day_close": 319.099990844727}, {"option": "SNDK270319P00580000", "bid": 39.4, "bid_size": 7.0, "ask": 44.4, "ask_size": 128.0, "iv": 0.8874, "open_interest": 234.0, "volume": 5.0, "delta": -0.1357, "gamma": 0.0005, "vega": 1.1558, "theta": -0.3868, "rho": -0.5207, "theo": 40.8418, "change": -16.45, "open": 46.65, "high": 46.65, "low": 41.5, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -28.3865, "prev_day_close": 57.9500007629394}, {"option": "SNDK270319C00590000", "bid": 342.6, "bid_size": 8.0, "ask": 356.1, "ask_size": 6.0, "iv": 0.867, "open_interest": 2.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0005, "vega": 1.1899, "theta": -0.3584, "rho": 1.4766, "theo": 350.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 969.18, "last_trade_time": "2026-09-15T11:18:59", "percent_change": 0.0, "prev_day_close": 312.899993896484}, {"option": "SNDK270319P00590000", "bid": 40.9, "bid_size": 27.0, "ask": 50.0, "ask_size": 120.0, "iv": 0.893, "open_interest": 135.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0005, "vega": 1.195, "theta": -0.3983, "rho": -0.5459, "theo": 43.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-11-05T11:39:02", "percent_change": 0.0, "prev_day_close": 60.8499984741211}, {"option": "SNDK270319C00600000", "bid": 335.3, "bid_size": 48.0, "ask": 348.8, "ask_size": 31.0, "iv": 0.8642, "open_interest": 32.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0005, "vega": 1.228, "theta": -0.3707, "rho": 1.4813, "theo": 342.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 296.98, "last_trade_time": "2026-11-06T13:21:41", "percent_change": 0.0, "prev_day_close": 306.950012207031}, {"option": "SNDK270319P00600000", "bid": 41.1, "bid_size": 143.0, "ask": 52.0, "ask_size": 147.0, "iv": 0.8776, "open_interest": 197.0, "volume": 12.0, "delta": -0.1494, "gamma": 0.0005, "vega": 1.2329, "theta": -0.4097, "rho": -0.5735, "theo": 45.7801, "change": -19.22, "open": 55.9, "high": 55.9, "low": 44.8, "tick": "up", "last_trade_price": 46.08, "last_trade_time": "2026-11-09T13:02:47", "percent_change": -29.4334, "prev_day_close": 65.2999992370606}, {"option": "SNDK270319C00610000", "bid": 328.0, "bid_size": 13.0, "ask": 341.6, "ask_size": 6.0, "iv": 0.8611, "open_interest": 1.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0005, "vega": 1.2662, "theta": -0.3829, "rho": 1.4849, "theo": 335.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 790.12, "last_trade_time": "2026-10-19T10:01:56", "percent_change": 0.0, "prev_day_close": 299.800003051758}, {"option": "SNDK270319P00610000", "bid": 45.6, "bid_size": 105.0, "ask": 54.6, "ask_size": 112.0, "iv": 0.8816, "open_interest": 28.0, "volume": 2.0, "delta": -0.1564, "gamma": 0.0005, "vega": 1.2717, "theta": -0.421, "rho": -0.601, "theo": 48.3979, "change": -16.25, "open": 53.0, "high": 53.0, "low": 52.3, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-11-09T10:15:22", "percent_change": -23.7053, "prev_day_close": 68.5499992370606}, {"option": "SNDK270319C00620000", "bid": 320.8, "bid_size": 9.0, "ask": 333.2, "ask_size": 6.0, "iv": 0.853, "open_interest": 1.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0005, "vega": 1.3044, "theta": -0.395, "rho": 1.4874, "theo": 328.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 367.73, "last_trade_time": "2026-11-05T09:31:36", "percent_change": 0.0, "prev_day_close": 292.550003051758}, {"option": "SNDK270319P00620000", "bid": 46.3, "bid_size": 137.0, "ask": 57.4, "ask_size": 160.0, "iv": 0.8707, "open_interest": 21.0, "volume": 1.0, "delta": -0.1637, "gamma": 0.0005, "vega": 1.3104, "theta": -0.4321, "rho": -0.6273, "theo": 51.1194, "change": -13.08, "open": 58.67, "high": 58.67, "low": 58.67, "tick": "up", "last_trade_price": 58.67, "last_trade_time": "2026-11-09T09:53:06", "percent_change": -18.23, "prev_day_close": 71.75}, {"option": "SNDK270319C00630000", "bid": 313.6, "bid_size": 18.0, "ask": 327.1, "ask_size": 7.0, "iv": 0.8533, "open_interest": 1.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0006, "vega": 1.3423, "theta": -0.4069, "rho": 1.4889, "theo": 321.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 842.9, "last_trade_time": "2026-10-13T10:13:55", "percent_change": 0.0, "prev_day_close": 287.350006103516}, {"option": "SNDK270319P00630000", "bid": 50.0, "bid_size": 141.0, "ask": 60.7, "ask_size": 143.0, "iv": 0.8726, "open_interest": 27.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0006, "vega": 1.3485, "theta": -0.4431, "rho": -0.6552, "theo": 53.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.31, "last_trade_time": "2026-11-05T13:36:32", "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "SNDK270319C00640000", "bid": 306.6, "bid_size": 16.0, "ask": 320.6, "ask_size": 8.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0006, "vega": 1.3795, "theta": -0.4187, "rho": 1.4898, "theo": 314.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.699996948242}, {"option": "SNDK270319P00640000", "bid": 51.9, "bid_size": 142.0, "ask": 63.5, "ask_size": 158.0, "iv": 0.8652, "open_interest": 40.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0006, "vega": 1.3847, "theta": -0.4539, "rho": -0.6848, "theo": 56.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.99, "last_trade_time": "2026-11-06T09:44:40", "percent_change": 0.0, "prev_day_close": 77.8999977111816}, {"option": "SNDK270319C00650000", "bid": 299.7, "bid_size": 158.0, "ask": 313.2, "ask_size": 40.0, "iv": 0.8471, "open_interest": 107.0, "volume": 100.0, "delta": 0.8154, "gamma": 0.0006, "vega": 1.4158, "theta": -0.4302, "rho": 1.4902, "theo": 307.7755, "change": 35.05, "open": 305.0, "high": 310.0, "low": 305.0, "tick": "up", "last_trade_price": 310.0, "last_trade_time": "2026-11-09T10:27:28", "percent_change": 12.7478, "prev_day_close": 274.949996948242}, {"option": "SNDK270319P00650000", "bid": 57.1, "bid_size": 119.0, "ask": 63.6, "ask_size": 169.0, "iv": 0.8597, "open_interest": 204.0, "volume": 8.0, "delta": -0.1863, "gamma": 0.0006, "vega": 1.4213, "theta": -0.4645, "rho": -0.7131, "theo": 59.8992, "change": -22.1, "open": 70.86, "high": 70.86, "low": 58.7, "tick": "no_change", "last_trade_price": 58.7, "last_trade_time": "2026-11-09T11:54:12", "percent_change": -27.3515, "prev_day_close": 80.7999992370606}, {"option": "SNDK270319C00660000", "bid": 292.9, "bid_size": 103.0, "ask": 306.4, "ask_size": 12.0, "iv": 0.8442, "open_interest": 4.0, "volume": 2.0, "delta": 0.8077, "gamma": 0.0006, "vega": 1.4516, "theta": -0.4416, "rho": 1.49, "theo": 301.0479, "change": 4.45, "open": 273.05, "high": 273.05, "low": 273.05, "tick": "up", "last_trade_price": 273.05, "last_trade_time": "2026-11-09T09:34:25", "percent_change": 1.65674, "prev_day_close": 268.600006103516}, {"option": "SNDK270319P00660000", "bid": 58.4, "bid_size": 160.0, "ask": 68.2, "ask_size": 143.0, "iv": 0.8557, "open_interest": 43.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0006, "vega": 1.457, "theta": -0.475, "rho": -0.7441, "theo": 63.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.05, "last_trade_time": "2026-11-06T09:46:23", "percent_change": 0.0, "prev_day_close": 85.6000022888184}, {"option": "SNDK270319C00670000", "bid": 286.3, "bid_size": 20.0, "ask": 299.7, "ask_size": 8.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0006, "vega": 1.487, "theta": -0.4526, "rho": 1.4888, "theo": 294.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.149993896484}, {"option": "SNDK270319P00670000", "bid": 62.7, "bid_size": 139.0, "ask": 69.4, "ask_size": 131.0, "iv": 0.8498, "open_interest": 110.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0006, "vega": 1.4926, "theta": -0.4852, "rho": -0.7749, "theo": 66.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T12:33:14", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "SNDK270319C00680000", "bid": 279.7, "bid_size": 16.0, "ask": 293.9, "ask_size": 11.0, "iv": 0.8415, "open_interest": 1.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0006, "vega": 1.522, "theta": -0.4635, "rho": 1.4866, "theo": 287.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.8, "last_trade_time": "2026-11-06T10:29:42", "percent_change": 0.0, "prev_day_close": 256.849990844727}, {"option": "SNDK270319P00680000", "bid": 64.9, "bid_size": 114.0, "ask": 73.2, "ask_size": 130.0, "iv": 0.8451, "open_interest": 170.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0006, "vega": 1.5285, "theta": -0.4951, "rho": -0.805, "theo": 69.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.54, "last_trade_time": "2026-11-06T13:50:30", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "SNDK270319C00700000", "bid": 266.9, "bid_size": 106.0, "ask": 280.9, "ask_size": 87.0, "iv": 0.8359, "open_interest": 10.0, "volume": 1.0, "delta": 0.7756, "gamma": 0.0007, "vega": 1.59, "theta": -0.4843, "rho": 1.4796, "theo": 275.1588, "change": 29.0, "open": 274.05, "high": 274.05, "low": 274.05, "tick": "up", "last_trade_price": 274.05, "last_trade_time": "2026-11-09T09:45:53", "percent_change": 11.8343, "prev_day_close": 245.050003051758}, {"option": "SNDK270319P00700000", "bid": 72.5, "bid_size": 139.0, "ask": 80.0, "ask_size": 147.0, "iv": 0.8417, "open_interest": 735.0, "volume": 157.0, "delta": -0.2266, "gamma": 0.0007, "vega": 1.5963, "theta": -0.5142, "rho": -0.8666, "theo": 76.59, "change": -22.14, "open": 90.5, "high": 90.5, "low": 74.8, "tick": "up", "last_trade_price": 77.16, "last_trade_time": "2026-11-09T14:51:30", "percent_change": -22.2961, "prev_day_close": 99.2999992370606}, {"option": "SNDK270319C00720000", "bid": 254.5, "bid_size": 28.0, "ask": 268.7, "ask_size": 19.0, "iv": 0.8318, "open_interest": 16.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0007, "vega": 1.654, "theta": -0.504, "rho": 1.4709, "theo": 262.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.0, "last_trade_time": "2026-11-06T10:37:06", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "SNDK270319P00720000", "bid": 79.2, "bid_size": 168.0, "ask": 90.5, "ask_size": 150.0, "iv": 0.8445, "open_interest": 238.0, "volume": 13.0, "delta": -0.2435, "gamma": 0.0007, "vega": 1.6602, "theta": -0.5321, "rho": -0.9313, "theo": 83.9889, "change": -26.15, "open": 81.5, "high": 83.1, "low": 81.5, "tick": "down", "last_trade_price": 82.8, "last_trade_time": "2026-11-09T13:54:00", "percent_change": -24.0018, "prev_day_close": 108.950000762939}, {"option": "SNDK270319C00740000", "bid": 242.5, "bid_size": 28.0, "ask": 256.8, "ask_size": 16.0, "iv": 0.8276, "open_interest": 11.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0007, "vega": 1.7145, "theta": -0.5224, "rho": 1.4596, "theo": 250.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 439.08, "last_trade_time": "2026-11-03T15:57:50", "percent_change": 0.0, "prev_day_close": 222.75}, {"option": "SNDK270319P00740000", "bid": 86.8, "bid_size": 108.0, "ask": 96.8, "ask_size": 99.0, "iv": 0.835, "open_interest": 105.0, "volume": 1.0, "delta": -0.2607, "gamma": 0.0007, "vega": 1.7211, "theta": -0.5488, "rho": -0.9971, "theo": 91.7966, "change": -27.3, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-11-09T14:23:47", "percent_change": -23.0769, "prev_day_close": 118.299999237061}, {"option": "SNDK270319C00760000", "bid": 231.0, "bid_size": 91.0, "ask": 244.6, "ask_size": 50.0, "iv": 0.8219, "open_interest": 47.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0008, "vega": 1.7719, "theta": -0.5395, "rho": 1.4448, "theo": 239.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.38, "last_trade_time": "2026-11-05T15:16:27", "percent_change": 0.0, "prev_day_close": 211.900001525879}, {"option": "SNDK270319P00760000", "bid": 96.8, "bid_size": 43.0, "ask": 103.7, "ask_size": 97.0, "iv": 0.8321, "open_interest": 188.0, "volume": 1.0, "delta": -0.2783, "gamma": 0.0008, "vega": 1.7786, "theta": -0.5642, "rho": -1.06, "theo": 100.0269, "change": -19.55, "open": 108.0, "high": 108.0, "low": 108.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-11-09T09:51:34", "percent_change": -15.3273, "prev_day_close": 127.549999237061}, {"option": "SNDK270319C00780000", "bid": 220.0, "bid_size": 23.0, "ask": 233.4, "ask_size": 14.0, "iv": 0.8182, "open_interest": 6.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0008, "vega": 1.8248, "theta": -0.5551, "rho": 1.4282, "theo": 228.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 911.0, "last_trade_time": "2026-10-06T10:28:49", "percent_change": 0.0, "prev_day_close": 202.050003051758}, {"option": "SNDK270319P00780000", "bid": 104.0, "bid_size": 170.0, "ask": 115.3, "ask_size": 177.0, "iv": 0.8323, "open_interest": 313.0, "volume": 143.0, "delta": -0.2962, "gamma": 0.0008, "vega": 1.8303, "theta": -0.5782, "rho": -1.1272, "theo": 108.6622, "change": -31.27, "open": 114.88, "high": 114.88, "low": 105.88, "tick": "no_change", "last_trade_price": 105.88, "last_trade_time": "2026-11-09T12:47:34", "percent_change": -22.7999, "prev_day_close": 137.150001525879}, {"option": "SNDK270319C00800000", "bid": 209.4, "bid_size": 143.0, "ask": 223.0, "ask_size": 113.0, "iv": 0.8159, "open_interest": 36.0, "volume": 10.0, "delta": 0.6892, "gamma": 0.0008, "vega": 1.8732, "theta": -0.5693, "rho": 1.4105, "theo": 217.5568, "change": 26.82, "open": 208.0, "high": 227.54, "low": 208.0, "tick": "down", "last_trade_price": 219.82, "last_trade_time": "2026-11-09T11:25:37", "percent_change": 13.8964, "prev_day_close": 193.0}, {"option": "SNDK270319P00800000", "bid": 115.0, "bid_size": 66.0, "ask": 121.1, "ask_size": 94.0, "iv": 0.825, "open_interest": 472.0, "volume": 15.0, "delta": -0.3143, "gamma": 0.0008, "vega": 1.8788, "theta": -0.5908, "rho": -1.1963, "theo": 117.6966, "change": -31.4, "open": 142.0, "high": 142.0, "low": 114.72, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-11-09T15:48:40", "percent_change": -21.3026, "prev_day_close": 147.400001525879}, {"option": "SNDK270319C00820000", "bid": 199.3, "bid_size": 121.0, "ask": 212.0, "ask_size": 28.0, "iv": 0.8112, "open_interest": 11.0, "volume": 1.0, "delta": 0.6712, "gamma": 0.0008, "vega": 1.9175, "theta": -0.5821, "rho": 1.39, "theo": 207.2313, "change": 27.85, "open": 210.0, "high": 210.0, "low": 210.0, "tick": "up", "last_trade_price": 210.0, "last_trade_time": "2026-11-09T09:59:44", "percent_change": 15.2896, "prev_day_close": 182.150001525879}, {"option": "SNDK270319P00820000", "bid": 123.1, "bid_size": 146.0, "ask": 134.2, "ask_size": 130.0, "iv": 0.8274, "open_interest": 377.0, "volume": 10.0, "delta": -0.3325, "gamma": 0.0008, "vega": 1.923, "theta": -0.6019, "rho": -1.2613, "theo": 127.1333, "change": -33.8, "open": 150.22, "high": 150.22, "low": 125.1, "tick": "down", "last_trade_price": 125.1, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -21.2712, "prev_day_close": 158.900001525879}, {"option": "SNDK270319C00840000", "bid": 189.5, "bid_size": 129.0, "ask": 202.5, "ask_size": 119.0, "iv": 0.8094, "open_interest": 58.0, "volume": 27.0, "delta": 0.6532, "gamma": 0.0008, "vega": 1.9575, "theta": -0.5933, "rho": 1.3671, "theo": 197.2996, "change": 25.05, "open": 179.3, "high": 199.3, "low": 179.3, "tick": "up", "last_trade_price": 199.3, "last_trade_time": "2026-11-09T10:02:47", "percent_change": 14.3759, "prev_day_close": 174.25}, {"option": "SNDK270319P00840000", "bid": 134.6, "bid_size": 42.0, "ask": 143.3, "ask_size": 159.0, "iv": 0.8258, "open_interest": 147.0, "volume": 1.0, "delta": -0.3509, "gamma": 0.0009, "vega": 1.962, "theta": -0.6115, "rho": -1.3276, "theo": 136.9801, "change": -22.4, "open": 147.3, "high": 147.3, "low": 147.3, "tick": "down", "last_trade_price": 147.3, "last_trade_time": "2026-11-09T09:45:27", "percent_change": -13.1998, "prev_day_close": 169.700004577637}, {"option": "SNDK270319C00860000", "bid": 180.0, "bid_size": 101.0, "ask": 192.8, "ask_size": 61.0, "iv": 0.8059, "open_interest": 47.0, "volume": 17.0, "delta": 0.6351, "gamma": 0.0009, "vega": 1.9927, "theta": -0.603, "rho": 1.3437, "theo": 187.7551, "change": 29.3, "open": 195.93, "high": 197.3, "low": 190.0, "tick": "no_change", "last_trade_price": 193.5, "last_trade_time": "2026-11-09T15:17:25", "percent_change": 17.8441, "prev_day_close": 164.199996948242}, {"option": "SNDK270319P00860000", "bid": 144.6, "bid_size": 42.0, "ask": 153.5, "ask_size": 147.0, "iv": 0.822, "open_interest": 192.0, "volume": 1.0, "delta": -0.3694, "gamma": 0.0009, "vega": 1.9964, "theta": -0.6198, "rho": -1.3951, "theo": 147.2081, "change": -31.7, "open": 148.1, "high": 148.1, "low": 148.1, "tick": "down", "last_trade_price": 148.1, "last_trade_time": "2026-11-09T14:17:02", "percent_change": -17.6307, "prev_day_close": 179.800003051758}, {"option": "SNDK270319C00880000", "bid": 170.8, "bid_size": 126.0, "ask": 182.4, "ask_size": 31.0, "iv": 0.7998, "open_interest": 167.0, "volume": 9.0, "delta": 0.617, "gamma": 0.0009, "vega": 2.0232, "theta": -0.6113, "rho": 1.3192, "theo": 178.5867, "change": 21.6, "open": 183.6, "high": 183.6, "low": 174.74, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 13.8107, "prev_day_close": 156.400001525879}, {"option": "SNDK270319P00880000", "bid": 155.1, "bid_size": 7.0, "ask": 164.8, "ask_size": 103.0, "iv": 0.8201, "open_interest": 147.0, "volume": 7.0, "delta": -0.3878, "gamma": 0.0009, "vega": 2.0261, "theta": -0.6265, "rho": -1.4636, "theo": 157.8203, "change": -35.9, "open": 163.95, "high": 163.95, "low": 155.5, "tick": "no_change", "last_trade_price": 155.5, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -18.7565, "prev_day_close": 191.399993896484}, {"option": "SNDK270319C00900000", "bid": 164.8, "bid_size": 161.0, "ask": 173.8, "ask_size": 45.0, "iv": 0.8042, "open_interest": 278.0, "volume": 16.0, "delta": 0.5989, "gamma": 0.0009, "vega": 2.0492, "theta": -0.6181, "rho": 1.2924, "theo": 169.792, "change": 18.5, "open": 174.5, "high": 177.56, "low": 166.5, "tick": "up", "last_trade_price": 169.25, "last_trade_time": "2026-11-09T15:57:02", "percent_change": 12.272, "prev_day_close": 150.75}, {"option": "SNDK270319P00900000", "bid": 166.9, "bid_size": 1.0, "ask": 169.3, "ask_size": 5.0, "iv": 0.8021, "open_interest": 355.0, "volume": 69.0, "delta": -0.4063, "gamma": 0.0009, "vega": 2.0507, "theta": -0.6318, "rho": -1.5223, "theo": 168.8217, "change": -34.45, "open": 176.89, "high": 178.0, "low": 164.1, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -16.9329, "prev_day_close": 203.450004577637}, {"option": "SNDK270319C00920000", "bid": 156.9, "bid_size": 34.0, "ask": 165.4, "ask_size": 15.0, "iv": 0.8017, "open_interest": 25.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0009, "vega": 2.0707, "theta": -0.6235, "rho": 1.2643, "theo": 161.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.69, "last_trade_time": "2026-11-06T11:17:29", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "SNDK270319P00920000", "bid": 176.5, "bid_size": 49.0, "ask": 186.8, "ask_size": 122.0, "iv": 0.8107, "open_interest": 219.0, "volume": 1.0, "delta": -0.4248, "gamma": 0.0009, "vega": 2.0711, "theta": -0.6357, "rho": -1.5864, "theo": 180.2084, "change": -34.35, "open": 181.5, "high": 181.5, "low": 181.5, "tick": "down", "last_trade_price": 181.5, "last_trade_time": "2026-11-09T14:17:02", "percent_change": -15.9138, "prev_day_close": 215.850006103516}, {"option": "SNDK270319C00940000", "bid": 150.1, "bid_size": 21.0, "ask": 157.3, "ask_size": 22.0, "iv": 0.8024, "open_interest": 13.0, "volume": 2.0, "delta": 0.5629, "gamma": 0.0009, "vega": 2.0877, "theta": -0.6275, "rho": 1.2364, "theo": 153.3118, "change": 13.35, "open": 153.12, "high": 153.12, "low": 149.7, "tick": "down", "last_trade_price": 149.7, "last_trade_time": "2026-11-09T14:17:02", "percent_change": 9.79098, "prev_day_close": 136.349998474121}, {"option": "SNDK270319P00940000", "bid": 188.3, "bid_size": 46.0, "ask": 199.1, "ask_size": 131.0, "iv": 0.8094, "open_interest": 139.0, "volume": 20.0, "delta": -0.4431, "gamma": 0.001, "vega": 2.0866, "theta": -0.6383, "rho": -1.6524, "theo": 191.9552, "change": -40.65, "open": 199.02, "high": 199.02, "low": 188.1, "tick": "down", "last_trade_price": 188.1, "last_trade_time": "2026-11-09T15:29:22", "percent_change": -17.7705, "prev_day_close": 228.75}, {"option": "SNDK270319C00960000", "bid": 139.6, "bid_size": 95.0, "ask": 149.9, "ask_size": 36.0, "iv": 0.7932, "open_interest": 18.0, "volume": 4.0, "delta": 0.5452, "gamma": 0.0009, "vega": 2.1004, "theta": -0.6301, "rho": 1.2078, "theo": 145.6051, "change": 17.34, "open": 152.78, "high": 153.8, "low": 145.84, "tick": "down", "last_trade_price": 145.84, "last_trade_time": "2026-11-09T13:54:56", "percent_change": 13.4942, "prev_day_close": 128.5}, {"option": "SNDK270319P00960000", "bid": 200.3, "bid_size": 64.0, "ask": 210.5, "ask_size": 135.0, "iv": 0.8048, "open_interest": 220.0, "volume": 1.0, "delta": -0.4613, "gamma": 0.001, "vega": 2.098, "theta": -0.6396, "rho": -1.7151, "theo": 204.0616, "change": -35.85, "open": 205.7, "high": 205.7, "low": 205.7, "tick": "down", "last_trade_price": 205.7, "last_trade_time": "2026-11-09T14:17:02", "percent_change": -14.8416, "prev_day_close": 241.550003051758}, {"option": "SNDK270319C00980000", "bid": 130.1, "bid_size": 69.0, "ask": 142.3, "ask_size": 10.0, "iv": 0.7864, "open_interest": 7.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0009, "vega": 2.1085, "theta": -0.6315, "rho": 1.1776, "theo": 138.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 734.0, "last_trade_time": "2026-10-06T11:41:00", "percent_change": 0.0, "prev_day_close": 122.899997711182}, {"option": "SNDK270319P00980000", "bid": 212.7, "bid_size": 30.0, "ask": 223.4, "ask_size": 70.0, "iv": 0.8033, "open_interest": 284.0, "volume": 1.0, "delta": -0.4794, "gamma": 0.001, "vega": 2.1032, "theta": -0.6396, "rho": -1.7661, "theo": 216.5346, "change": -37.35, "open": 216.8, "high": 216.8, "low": 216.8, "tick": "down", "last_trade_price": 216.8, "last_trade_time": "2026-11-09T13:27:07", "percent_change": -14.696, "prev_day_close": 254.150009155273}, {"option": "SNDK270319C01000000", "bid": 124.8, "bid_size": 103.0, "ask": 135.9, "ask_size": 86.0, "iv": 0.7897, "open_interest": 51.0, "volume": 23.0, "delta": 0.5103, "gamma": 0.0009, "vega": 2.1125, "theta": -0.6317, "rho": 1.1466, "theo": 131.2315, "change": 20.5, "open": 125.8, "high": 140.0, "low": 125.8, "tick": "up", "last_trade_price": 136.65, "last_trade_time": "2026-11-09T15:35:28", "percent_change": 17.6496, "prev_day_close": 116.150001525879}, {"option": "SNDK270319P01000000", "bid": 225.5, "bid_size": 68.0, "ask": 236.0, "ask_size": 136.0, "iv": 0.8004, "open_interest": 1063.0, "volume": 56.0, "delta": -0.4972, "gamma": 0.001, "vega": 2.1058, "theta": -0.6383, "rho": -1.8238, "theo": 229.364, "change": -43.0, "open": 228.24, "high": 230.36, "low": 222.83, "tick": "up", "last_trade_price": 224.7, "last_trade_time": "2026-11-09T12:25:13", "percent_change": -16.0628, "prev_day_close": 267.699996948242}, {"option": "SNDK270319C01020000", "bid": 116.8, "bid_size": 147.0, "ask": 129.3, "ask_size": 78.0, "iv": 0.7847, "open_interest": 20.0, "volume": 1.0, "delta": 0.4932, "gamma": 0.001, "vega": 2.1128, "theta": -0.6308, "rho": 1.1163, "theo": 124.5504, "change": 20.3, "open": 131.1, "high": 131.1, "low": 131.1, "tick": "up", "last_trade_price": 131.1, "last_trade_time": "2026-11-09T12:35:06", "percent_change": 18.3213, "prev_day_close": 110.799999237061}, {"option": "SNDK270319P01020000", "bid": 238.7, "bid_size": 76.0, "ask": 249.8, "ask_size": 146.0, "iv": 0.8, "open_interest": 194.0, "volume": 2.0, "delta": -0.5148, "gamma": 0.001, "vega": 2.1034, "theta": -0.6361, "rho": -1.8826, "theo": 242.5247, "change": -13.66, "open": 267.89, "high": 267.89, "low": 267.89, "tick": "no_change", "last_trade_price": 267.89, "last_trade_time": "2026-11-09T09:39:09", "percent_change": -4.85171, "prev_day_close": 281.550003051758}, {"option": "SNDK270319C01040000", "bid": 111.6, "bid_size": 125.0, "ask": 123.3, "ask_size": 107.0, "iv": 0.7864, "open_interest": 40.0, "volume": 5.0, "delta": 0.4764, "gamma": 0.001, "vega": 2.1095, "theta": -0.6287, "rho": 1.0861, "theo": 118.1892, "change": 17.0, "open": 122.0, "high": 122.0, "low": 122.0, "tick": "no_change", "last_trade_price": 122.0, "last_trade_time": "2026-11-09T15:15:34", "percent_change": 16.1905, "prev_day_close": 105.0}, {"option": "SNDK270319P01040000", "bid": 252.3, "bid_size": 27.0, "ask": 263.0, "ask_size": 130.0, "iv": 0.7977, "open_interest": 400.0, "volume": 4.0, "delta": -0.5321, "gamma": 0.001, "vega": 2.0979, "theta": -0.6328, "rho": -1.9374, "theo": 256.0141, "change": -39.3, "open": 283.23, "high": 283.23, "low": 249.2, "tick": "up", "last_trade_price": 256.6, "last_trade_time": "2026-11-09T14:01:38", "percent_change": -13.2815, "prev_day_close": 295.899993896484}, {"option": "SNDK270319C01060000", "bid": 104.8, "bid_size": 162.0, "ask": 116.5, "ask_size": 14.0, "iv": 0.7811, "open_interest": 50.0, "volume": 2.0, "delta": 0.4599, "gamma": 0.001, "vega": 2.1023, "theta": -0.6257, "rho": 1.055, "theo": 112.1403, "change": 12.64, "open": 115.8, "high": 115.8, "low": 112.64, "tick": "down", "last_trade_price": 112.64, "last_trade_time": "2026-11-09T10:11:53", "percent_change": 12.64, "prev_day_close": 100.0}, {"option": "SNDK270319P01060000", "bid": 266.1, "bid_size": 7.0, "ask": 277.6, "ask_size": 9.0, "iv": 0.7978, "open_interest": 107.0, "volume": 0.0, "delta": -0.5492, "gamma": 0.001, "vega": 2.086, "theta": -0.6284, "rho": -1.9805, "theo": 269.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.7, "last_trade_time": "2026-11-02T14:27:17", "percent_change": 0.0, "prev_day_close": 310.5}, {"option": "SNDK270319C01080000", "bid": 99.7, "bid_size": 163.0, "ask": 110.9, "ask_size": 65.0, "iv": 0.7814, "open_interest": 87.0, "volume": 11.0, "delta": 0.4438, "gamma": 0.0009, "vega": 2.0914, "theta": -0.6218, "rho": 1.0234, "theo": 106.3981, "change": 14.45, "open": 111.1, "high": 111.1, "low": 108.9, "tick": "down", "last_trade_price": 108.9, "last_trade_time": "2026-11-09T15:15:08", "percent_change": 15.2991, "prev_day_close": 94.4500007629394}, {"option": "SNDK270319P01080000", "bid": 280.8, "bid_size": 42.0, "ask": 291.8, "ask_size": 146.0, "iv": 0.7978, "open_interest": 268.0, "volume": 4.0, "delta": -0.5658, "gamma": 0.001, "vega": 2.0729, "theta": -0.6231, "rho": -2.0338, "theo": 283.9738, "change": -43.3, "open": 275.2, "high": 285.1, "low": 275.2, "tick": "down", "last_trade_price": 282.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -13.3108, "prev_day_close": 325.300003051758}, {"option": "SNDK270319C01100000", "bid": 93.3, "bid_size": 139.0, "ask": 105.5, "ask_size": 31.0, "iv": 0.7777, "open_interest": 277.0, "volume": 4.0, "delta": 0.428, "gamma": 0.0009, "vega": 2.0776, "theta": -0.617, "rho": 0.9925, "theo": 100.9521, "change": 14.82, "open": 106.49, "high": 106.49, "low": 104.17, "tick": "down", "last_trade_price": 104.17, "last_trade_time": "2026-11-09T11:21:52", "percent_change": 16.5865, "prev_day_close": 89.3499984741211}, {"option": "SNDK270319P01100000", "bid": 295.3, "bid_size": 19.0, "ask": 306.1, "ask_size": 97.0, "iv": 0.7963, "open_interest": 879.0, "volume": 3.0, "delta": -0.5822, "gamma": 0.001, "vega": 2.0562, "theta": -0.6171, "rho": -2.0718, "theo": 298.4093, "change": -34.11, "open": 302.5, "high": 307.0, "low": 302.5, "tick": "down", "last_trade_price": 306.44, "last_trade_time": "2026-11-09T10:43:14", "percent_change": -10.0162, "prev_day_close": 340.550003051758}, {"option": "SNDK270319C01110000", "bid": 91.7, "bid_size": 62.0, "ask": 103.5, "ask_size": 62.0, "iv": 0.781, "open_interest": 12.0, "volume": 1.0, "delta": 0.4203, "gamma": 0.0009, "vega": 2.0699, "theta": -0.6143, "rho": 0.9774, "theo": 98.3355, "change": 9.8, "open": 97.0, "high": 97.0, "low": 97.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-11-09T14:15:03", "percent_change": 11.2385, "prev_day_close": 87.2000007629394}, {"option": "SNDK270319P01110000", "bid": 301.5, "bid_size": 12.0, "ask": 313.6, "ask_size": 23.0, "iv": 0.7934, "open_interest": 245.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.001, "vega": 2.0467, "theta": -0.6138, "rho": -2.1, "theo": 305.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 348.2, "last_trade_time": "2026-11-06T15:23:34", "percent_change": 0.0, "prev_day_close": 348.100006103516}, {"option": "SNDK270319C01120000", "bid": 88.2, "bid_size": 73.0, "ask": 100.4, "ask_size": 38.0, "iv": 0.7767, "open_interest": 40.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0009, "vega": 2.0616, "theta": -0.6114, "rho": 0.9625, "theo": 95.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.81, "last_trade_time": "2026-11-05T15:21:49", "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "SNDK270319P01120000", "bid": 308.9, "bid_size": 7.0, "ask": 321.1, "ask_size": 7.0, "iv": 0.7931, "open_interest": 159.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.001, "vega": 2.0376, "theta": -0.6103, "rho": -2.1207, "theo": 313.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.6, "last_trade_time": "2026-11-05T12:18:28", "percent_change": 0.0, "prev_day_close": 355.649993896484}, {"option": "SNDK270319C01130000", "bid": 86.7, "bid_size": 146.0, "ask": 97.9, "ask_size": 138.0, "iv": 0.7785, "open_interest": 25.0, "volume": 3.0, "delta": 0.4051, "gamma": 0.0009, "vega": 2.0525, "theta": -0.6083, "rho": 0.9476, "theo": 93.3065, "change": 12.3, "open": 93.0, "high": 95.0, "low": 93.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-11-09T15:49:04", "percent_change": 14.873, "prev_day_close": 82.7000007629394}, {"option": "SNDK270319P01130000", "bid": 316.2, "bid_size": 7.0, "ask": 328.5, "ask_size": 9.0, "iv": 0.792, "open_interest": 183.0, "volume": 0.0, "delta": -0.606, "gamma": 0.001, "vega": 2.026, "theta": -0.6066, "rho": -2.1376, "theo": 320.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.32, "last_trade_time": "2026-11-06T09:45:20", "percent_change": 0.0, "prev_day_close": 363.549987792969}, {"option": "SNDK270319C01140000", "bid": 83.9, "bid_size": 49.0, "ask": 95.9, "ask_size": 32.0, "iv": 0.778, "open_interest": 25.0, "volume": 6.0, "delta": 0.3977, "gamma": 0.0009, "vega": 2.0427, "theta": -0.6051, "rho": 0.9326, "theo": 90.8918, "change": 8.0, "open": 80.0, "high": 94.28, "low": 80.0, "tick": "down", "last_trade_price": 88.6, "last_trade_time": "2026-11-09T10:08:41", "percent_change": 9.92556, "prev_day_close": 80.6000022888184}, {"option": "SNDK270319P01140000", "bid": 323.8, "bid_size": 7.0, "ask": 336.1, "ask_size": 9.0, "iv": 0.7919, "open_interest": 76.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.001, "vega": 2.0127, "theta": -0.6028, "rho": -2.1572, "theo": 328.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.32, "last_trade_time": "2026-11-06T11:58:57", "percent_change": 0.0, "prev_day_close": 371.150009155273}, {"option": "SNDK270319C01150000", "bid": 80.9, "bid_size": 33.0, "ask": 93.2, "ask_size": 34.0, "iv": 0.775, "open_interest": 36.0, "volume": 2.0, "delta": 0.3904, "gamma": 0.0009, "vega": 2.0321, "theta": -0.6018, "rho": 0.9175, "theo": 88.5426, "change": 3.55, "open": 82.05, "high": 82.05, "low": 82.05, "tick": "down", "last_trade_price": 82.05, "last_trade_time": "2026-11-09T09:41:40", "percent_change": 4.52229, "prev_day_close": 78.5}, {"option": "SNDK270319P01150000", "bid": 331.3, "bid_size": 24.0, "ask": 343.7, "ask_size": 73.0, "iv": 0.7912, "open_interest": 489.0, "volume": 1.0, "delta": -0.6214, "gamma": 0.001, "vega": 1.9992, "theta": -0.5988, "rho": -2.1702, "theo": 335.7494, "change": -49.6, "open": 329.7, "high": 329.7, "low": 329.7, "tick": "down", "last_trade_price": 329.7, "last_trade_time": "2026-11-09T12:25:13", "percent_change": -13.0767, "prev_day_close": 379.300003051758}, {"option": "SNDK270319C01160000", "bid": 79.3, "bid_size": 76.0, "ask": 91.5, "ask_size": 61.0, "iv": 0.7777, "open_interest": 19.0, "volume": 1.0, "delta": 0.3832, "gamma": 0.0009, "vega": 2.0208, "theta": -0.5983, "rho": 0.9024, "theo": 86.2577, "change": 11.6, "open": 88.0, "high": 88.0, "low": 88.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-11-09T10:50:57", "percent_change": 15.1832, "prev_day_close": 76.4000015258789}, {"option": "SNDK270319P01160000", "bid": 338.7, "bid_size": 12.0, "ask": 351.1, "ask_size": 50.0, "iv": 0.7894, "open_interest": 146.0, "volume": 1.0, "delta": -0.6289, "gamma": 0.001, "vega": 1.9844, "theta": -0.5947, "rho": -2.1918, "theo": 343.4282, "change": -40.35, "open": 347.0, "high": 347.0, "low": 347.0, "tick": "down", "last_trade_price": 347.0, "last_trade_time": "2026-11-09T14:34:45", "percent_change": -10.4169, "prev_day_close": 387.349990844727}, {"option": "SNDK270319C01170000", "bid": 76.8, "bid_size": 71.0, "ask": 89.6, "ask_size": 66.0, "iv": 0.7774, "open_interest": 14.0, "volume": 2.0, "delta": 0.376, "gamma": 0.0009, "vega": 2.0089, "theta": -0.5946, "rho": 0.8873, "theo": 84.0361, "change": 6.85, "open": 82.5, "high": 82.5, "low": 81.4, "tick": "down", "last_trade_price": 81.4, "last_trade_time": "2026-11-09T10:08:47", "percent_change": 9.18847, "prev_day_close": 74.5499992370606}, {"option": "SNDK270319P01170000", "bid": 347.1, "bid_size": 34.0, "ask": 358.1, "ask_size": 73.0, "iv": 0.7888, "open_interest": 280.0, "volume": 1.0, "delta": -0.6364, "gamma": 0.001, "vega": 1.9724, "theta": -0.5904, "rho": -2.2131, "theo": 351.1704, "change": -42.73, "open": 352.37, "high": 352.37, "low": 352.37, "tick": "down", "last_trade_price": 352.37, "last_trade_time": "2026-11-09T15:52:54", "percent_change": -10.815, "prev_day_close": 395.099990844727}, {"option": "SNDK270319C01180000", "bid": 74.3, "bid_size": 13.0, "ask": 87.4, "ask_size": 14.0, "iv": 0.7761, "open_interest": 13.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0009, "vega": 1.9965, "theta": -0.5908, "rho": 0.8724, "theo": 81.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.1, "last_trade_time": "2026-11-05T12:02:53", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "SNDK270319P01180000", "bid": 353.8, "bid_size": 9.0, "ask": 367.0, "ask_size": 10.0, "iv": 0.7885, "open_interest": 219.0, "volume": 2.0, "delta": -0.6437, "gamma": 0.001, "vega": 1.9587, "theta": -0.5859, "rho": -2.2212, "theo": 358.9734, "change": -46.42, "open": 356.88, "high": 356.88, "low": 356.88, "tick": "no_change", "last_trade_price": 356.88, "last_trade_time": "2026-11-09T11:00:10", "percent_change": -11.51, "prev_day_close": 403.300003051758}, {"option": "SNDK270319C01190000", "bid": 72.2, "bid_size": 18.0, "ask": 85.1, "ask_size": 11.0, "iv": 0.7752, "open_interest": 9.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.0009, "vega": 1.9839, "theta": -0.5869, "rho": 0.858, "theo": 79.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.2, "last_trade_time": "2026-11-05T11:48:59", "percent_change": 0.0, "prev_day_close": 70.6499977111816}, {"option": "SNDK270319P01190000", "bid": 362.2, "bid_size": 6.0, "ask": 374.8, "ask_size": 6.0, "iv": 0.7894, "open_interest": 103.0, "volume": 5.0, "delta": -0.6509, "gamma": 0.0009, "vega": 1.9444, "theta": -0.5814, "rho": -2.2308, "theo": 366.8365, "change": -40.35, "open": 371.3, "high": 371.3, "low": 371.3, "tick": "down", "last_trade_price": 371.3, "last_trade_time": "2026-11-09T10:56:19", "percent_change": -9.80202, "prev_day_close": 411.650009155273}, {"option": "SNDK270319C01200000", "bid": 71.5, "bid_size": 144.0, "ask": 83.3, "ask_size": 123.0, "iv": 0.7789, "open_interest": 218.0, "volume": 40.0, "delta": 0.3554, "gamma": 0.0009, "vega": 1.9709, "theta": -0.5829, "rho": 0.8438, "theo": 77.734, "change": 8.7, "open": 71.81, "high": 82.1, "low": 70.0, "tick": "down", "last_trade_price": 77.45, "last_trade_time": "2026-11-09T15:50:49", "percent_change": 12.6545, "prev_day_close": 68.75}, {"option": "SNDK270319P01200000", "bid": 371.6, "bid_size": 38.0, "ask": 382.8, "ask_size": 97.0, "iv": 0.7932, "open_interest": 808.0, "volume": 9.0, "delta": -0.658, "gamma": 0.0009, "vega": 1.9285, "theta": -0.5768, "rho": -2.2519, "theo": 374.7617, "change": -45.56, "open": 375.91, "high": 377.7, "low": 360.5, "tick": "down", "last_trade_price": 374.19, "last_trade_time": "2026-11-09T15:09:05", "percent_change": -10.8541, "prev_day_close": 419.75}, {"option": "SNDK270319C01210000", "bid": 68.2, "bid_size": 20.0, "ask": 81.1, "ask_size": 14.0, "iv": 0.7747, "open_interest": 13.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0009, "vega": 1.9577, "theta": -0.5787, "rho": 0.8299, "theo": 75.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-11-03T10:02:56", "percent_change": 0.0, "prev_day_close": 67.1499996185303}, {"option": "SNDK270319P01210000", "bid": 379.0, "bid_size": 16.0, "ask": 390.8, "ask_size": 62.0, "iv": 0.7916, "open_interest": 82.0, "volume": 1.0, "delta": -0.6651, "gamma": 0.0009, "vega": 1.9137, "theta": -0.5721, "rho": -2.2683, "theo": 382.7448, "change": -52.6, "open": 375.35, "high": 375.35, "low": 375.35, "tick": "down", "last_trade_price": 375.35, "last_trade_time": "2026-11-09T11:59:47", "percent_change": -12.2912, "prev_day_close": 427.949996948242}, {"option": "SNDK270319C01220000", "bid": 66.2, "bid_size": 72.0, "ask": 79.5, "ask_size": 76.0, "iv": 0.7751, "open_interest": 21.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.0009, "vega": 1.9442, "theta": -0.5745, "rho": 0.8162, "theo": 73.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.31, "last_trade_time": "2026-11-06T14:42:12", "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "SNDK270319P01220000", "bid": 386.0, "bid_size": 6.0, "ask": 398.8, "ask_size": 6.0, "iv": 0.7886, "open_interest": 92.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0009, "vega": 1.8977, "theta": -0.5673, "rho": -2.2814, "theo": 390.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.12, "last_trade_time": "2026-11-06T15:28:26", "percent_change": 0.0, "prev_day_close": 435.800003051758}, {"option": "SNDK270319C01230000", "bid": 64.3, "bid_size": 18.0, "ask": 77.6, "ask_size": 18.0, "iv": 0.7748, "open_interest": 17.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0009, "vega": 1.9301, "theta": -0.5702, "rho": 0.8025, "theo": 71.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.3, "last_trade_time": "2026-11-06T11:21:04", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "SNDK270319P01230000", "bid": 394.0, "bid_size": 6.0, "ask": 406.9, "ask_size": 7.0, "iv": 0.7883, "open_interest": 98.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0009, "vega": 1.8803, "theta": -0.5624, "rho": -2.2924, "theo": 398.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.3, "last_trade_time": "2026-11-06T09:47:52", "percent_change": 0.0, "prev_day_close": 444.549987792969}, {"option": "SNDK270319C01240000", "bid": 62.5, "bid_size": 15.0, "ask": 75.8, "ask_size": 17.0, "iv": 0.7747, "open_interest": 26.0, "volume": 1.0, "delta": 0.3293, "gamma": 0.0009, "vega": 1.9156, "theta": -0.5658, "rho": 0.7888, "theo": 70.1145, "change": 11.32, "open": 73.02, "high": 73.02, "low": 73.02, "tick": "up", "last_trade_price": 73.02, "last_trade_time": "2026-11-09T09:48:00", "percent_change": 18.3468, "prev_day_close": 61.6999988555908}, {"option": "SNDK270319P01240000", "bid": 401.9, "bid_size": 8.0, "ask": 415.1, "ask_size": 6.0, "iv": 0.7877, "open_interest": 81.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0009, "vega": 1.8617, "theta": -0.5574, "rho": -2.3053, "theo": 407.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.0, "last_trade_time": "2026-11-05T10:40:36", "percent_change": 0.0, "prev_day_close": 452.899993896484}, {"option": "SNDK270319C01250000", "bid": 63.7, "bid_size": 171.0, "ask": 73.9, "ask_size": 175.0, "iv": 0.7821, "open_interest": 108.0, "volume": 55.0, "delta": 0.323, "gamma": 0.0009, "vega": 1.9005, "theta": -0.5613, "rho": 0.7751, "theo": 68.3408, "change": 7.6, "open": 69.99, "high": 70.0, "low": 66.79, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-11-09T13:44:54", "percent_change": 12.6037, "prev_day_close": 60.2999992370606}, {"option": "SNDK270319P01250000", "bid": 410.0, "bid_size": 33.0, "ask": 423.3, "ask_size": 64.0, "iv": 0.7873, "open_interest": 174.0, "volume": 9.0, "delta": -0.6921, "gamma": 0.0009, "vega": 1.8423, "theta": -0.5523, "rho": -2.3068, "theo": 415.241, "change": -51.12, "open": 418.02, "high": 418.02, "low": 409.6, "tick": "down", "last_trade_price": 409.68, "last_trade_time": "2026-11-09T15:24:02", "percent_change": -11.0938, "prev_day_close": 460.800003051758}, {"option": "SNDK270319C01260000", "bid": 59.6, "bid_size": 75.0, "ask": 72.0, "ask_size": 67.0, "iv": 0.7752, "open_interest": 115.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.0009, "vega": 1.885, "theta": -0.5568, "rho": 0.7615, "theo": 66.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.85, "last_trade_time": "2026-10-30T13:47:46", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "SNDK270319P01260000", "bid": 418.5, "bid_size": 6.0, "ask": 431.5, "ask_size": 6.0, "iv": 0.7878, "open_interest": 224.0, "volume": 1.0, "delta": -0.6985, "gamma": 0.0009, "vega": 1.823, "theta": -0.5472, "rho": -2.3252, "theo": 423.5046, "change": -54.28, "open": 415.22, "high": 415.22, "low": 415.22, "tick": "down", "last_trade_price": 415.22, "last_trade_time": "2026-11-09T12:19:12", "percent_change": -11.5612, "prev_day_close": 469.5}, {"option": "SNDK270319C01270000", "bid": 57.3, "bid_size": 64.0, "ask": 70.7, "ask_size": 54.0, "iv": 0.7744, "open_interest": 198.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0008, "vega": 1.8692, "theta": -0.5522, "rho": 0.748, "theo": 64.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.22, "last_trade_time": "2026-11-05T09:48:31", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "SNDK270319P01270000", "bid": 426.7, "bid_size": 6.0, "ask": 439.9, "ask_size": 7.0, "iv": 0.7877, "open_interest": 158.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0009, "vega": 1.807, "theta": -0.5419, "rho": -2.3381, "theo": 431.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.9, "last_trade_time": "2026-11-05T10:20:20", "percent_change": 0.0, "prev_day_close": 477.949996948242}, {"option": "SNDK270319C01280000", "bid": 55.7, "bid_size": 20.0, "ask": 69.1, "ask_size": 17.0, "iv": 0.7745, "open_interest": 21.0, "volume": 1.0, "delta": 0.305, "gamma": 0.0008, "vega": 1.8532, "theta": -0.5475, "rho": 0.7348, "theo": 63.318, "change": 10.12, "open": 66.02, "high": 66.02, "low": 66.02, "tick": "down", "last_trade_price": 66.02, "last_trade_time": "2026-11-09T09:48:00", "percent_change": 18.1038, "prev_day_close": 55.8999996185303}, {"option": "SNDK270319P01280000", "bid": 437.0, "bid_size": 41.0, "ask": 448.2, "ask_size": 33.0, "iv": 0.793, "open_interest": 439.0, "volume": 14.0, "delta": -0.7111, "gamma": 0.0009, "vega": 1.7894, "theta": -0.5366, "rho": -2.331, "theo": 440.1771, "change": -52.92, "open": 442.5, "high": 446.6, "low": 433.68, "tick": "no_change", "last_trade_price": 433.68, "last_trade_time": "2026-11-09T15:25:11", "percent_change": -10.8755, "prev_day_close": 486.600006103516}, {"option": "SNDK270319C01290000", "bid": 54.1, "bid_size": 17.0, "ask": 67.5, "ask_size": 16.0, "iv": 0.7743, "open_interest": 17.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.0008, "vega": 1.8371, "theta": -0.5428, "rho": 0.722, "theo": 61.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.3, "last_trade_time": "2026-10-28T11:42:59", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "SNDK270319P01290000", "bid": 443.6, "bid_size": 34.0, "ask": 456.6, "ask_size": 8.0, "iv": 0.788, "open_interest": 187.0, "volume": 20.0, "delta": -0.7173, "gamma": 0.0009, "vega": 1.7707, "theta": -0.5312, "rho": -2.3403, "theo": 448.5851, "change": -55.9, "open": 439.55, "high": 439.75, "low": 439.55, "tick": "down", "last_trade_price": 439.65, "last_trade_time": "2026-11-09T12:15:29", "percent_change": -11.2804, "prev_day_close": 495.550003051758}, {"option": "SNDK270319C01300000", "bid": 53.4, "bid_size": 166.0, "ask": 65.6, "ask_size": 173.0, "iv": 0.7756, "open_interest": 131.0, "volume": 160.0, "delta": 0.2935, "gamma": 0.0008, "vega": 1.821, "theta": -0.538, "rho": 0.7094, "theo": 60.2039, "change": 9.3, "open": 54.3, "high": 65.07, "low": 53.9, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-09T15:42:27", "percent_change": 17.6471, "prev_day_close": 52.6999988555908}, {"option": "SNDK270319P01300000", "bid": 451.2, "bid_size": 19.0, "ask": 465.0, "ask_size": 23.0, "iv": 0.7856, "open_interest": 1336.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0009, "vega": 1.749, "theta": -0.5259, "rho": -2.3449, "theo": 457.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 507.18, "last_trade_time": "2026-11-06T14:16:16", "percent_change": 0.0, "prev_day_close": 503.950012207031}, {"option": "SNDK270319C01310000", "bid": 51.0, "bid_size": 26.0, "ask": 64.4, "ask_size": 49.0, "iv": 0.7739, "open_interest": 48.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0008, "vega": 1.8048, "theta": -0.5332, "rho": 0.6972, "theo": 58.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.68, "last_trade_time": "2026-11-03T12:18:11", "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "SNDK270319P01310000", "bid": 460.2, "bid_size": 6.0, "ask": 473.6, "ask_size": 7.0, "iv": 0.7874, "open_interest": 72.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0009, "vega": 1.7306, "theta": -0.5205, "rho": -2.3576, "theo": 465.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 455.0, "last_trade_time": "2026-11-05T09:48:40", "percent_change": 0.0, "prev_day_close": 513.150009155273}, {"option": "SNDK270319C01320000", "bid": 49.5, "bid_size": 13.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.7655, "open_interest": 22.0, "volume": 1.0, "delta": 0.2824, "gamma": 0.0008, "vega": 1.7887, "theta": -0.5284, "rho": 0.6851, "theo": 57.2632, "change": 9.43, "open": 59.63, "high": 59.63, "low": 59.63, "tick": "up", "last_trade_price": 59.63, "last_trade_time": "2026-11-09T11:48:32", "percent_change": 18.7849, "prev_day_close": 50.1999988555908}, {"option": "SNDK270319P01320000", "bid": 468.5, "bid_size": 6.0, "ask": 482.1, "ask_size": 7.0, "iv": 0.7867, "open_interest": 61.0, "volume": 10.0, "delta": -0.7352, "gamma": 0.0009, "vega": 1.7131, "theta": -0.5152, "rho": -2.3598, "theo": 474.0879, "change": -54.25, "open": 467.35, "high": 467.35, "low": 467.35, "tick": "down", "last_trade_price": 467.35, "last_trade_time": "2026-11-09T15:38:27", "percent_change": -10.4007, "prev_day_close": 521.599975585938}, {"option": "SNDK270319C01330000", "bid": 48.1, "bid_size": 20.0, "ask": 61.6, "ask_size": 20.0, "iv": 0.7741, "open_interest": 16.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0008, "vega": 1.7723, "theta": -0.5235, "rho": 0.6733, "theo": 55.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.01, "last_trade_time": "2026-11-05T15:47:34", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "SNDK270319P01330000", "bid": 477.6, "bid_size": 7.0, "ask": 490.7, "ask_size": 9.0, "iv": 0.7885, "open_interest": 173.0, "volume": 5.0, "delta": -0.7409, "gamma": 0.0009, "vega": 1.6921, "theta": -0.5097, "rho": -2.3583, "theo": 482.6759, "change": -53.85, "open": 476.55, "high": 476.55, "low": 476.55, "tick": "down", "last_trade_price": 476.55, "last_trade_time": "2026-11-09T12:33:39", "percent_change": -10.1527, "prev_day_close": 530.400024414062}, {"option": "SNDK270319C01340000", "bid": 47.1, "bid_size": 48.0, "ask": 59.6, "ask_size": 36.0, "iv": 0.7734, "open_interest": 66.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0008, "vega": 1.7558, "theta": -0.5186, "rho": 0.6615, "theo": 54.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-05T10:51:34", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "SNDK270319P01340000", "bid": 485.6, "bid_size": 6.0, "ask": 499.3, "ask_size": 8.0, "iv": 0.7867, "open_interest": 113.0, "volume": 1.0, "delta": -0.7466, "gamma": 0.0008, "vega": 1.6719, "theta": -0.5043, "rho": -2.3706, "theo": 491.3067, "change": -15.27, "open": 523.98, "high": 523.98, "low": 523.98, "tick": "down", "last_trade_price": 523.98, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -2.83171, "prev_day_close": 539.25}, {"option": "SNDK270319C01350000", "bid": 45.8, "bid_size": 166.0, "ask": 58.2, "ask_size": 131.0, "iv": 0.7734, "open_interest": 577.0, "volume": 12.0, "delta": 0.2666, "gamma": 0.0008, "vega": 1.739, "theta": -0.5137, "rho": 0.6498, "theo": 53.1556, "change": 8.8, "open": 55.2, "high": 55.2, "low": 55.2, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-11-09T14:47:58", "percent_change": 18.9655, "prev_day_close": 46.3999996185303}, {"option": "SNDK270319P01350000", "bid": 494.6, "bid_size": 9.0, "ask": 508.0, "ask_size": 26.0, "iv": 0.7881, "open_interest": 453.0, "volume": 13.0, "delta": -0.7521, "gamma": 0.0008, "vega": 1.6515, "theta": -0.4988, "rho": -2.3708, "theo": 499.9795, "change": -54.17, "open": 494.84, "high": 494.84, "low": 490.6, "tick": "up", "last_trade_price": 493.88, "last_trade_time": "2026-11-09T15:39:49", "percent_change": -9.88413, "prev_day_close": 548.049987792969}, {"option": "SNDK270319C01360000", "bid": 44.5, "bid_size": 15.0, "ask": 57.6, "ask_size": 15.0, "iv": 0.7755, "open_interest": 16.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0008, "vega": 1.7219, "theta": -0.5088, "rho": 0.6382, "theo": 51.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-05T15:55:00", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "SNDK270319P01360000", "bid": 503.0, "bid_size": 7.0, "ask": 516.7, "ask_size": 9.0, "iv": 0.7874, "open_interest": 124.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0008, "vega": 1.6288, "theta": -0.4932, "rho": -2.3637, "theo": 508.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 537.77, "last_trade_time": "2026-11-06T10:27:27", "percent_change": 0.0, "prev_day_close": 556.899993896484}, {"option": "SNDK270319C01370000", "bid": 44.2, "bid_size": 158.0, "ask": 55.6, "ask_size": 169.0, "iv": 0.7763, "open_interest": 36.0, "volume": 1.0, "delta": 0.2566, "gamma": 0.0008, "vega": 1.7046, "theta": -0.5038, "rho": 0.6267, "theo": 50.6085, "change": 7.65, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-09T11:26:16", "percent_change": 17.2492, "prev_day_close": 44.3500003814697}, {"option": "SNDK270319P01370000", "bid": 511.8, "bid_size": 6.0, "ask": 525.4, "ask_size": 8.0, "iv": 0.7876, "open_interest": 73.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0008, "vega": 1.6072, "theta": -0.4876, "rho": -2.3797, "theo": 517.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 550.0, "last_trade_time": "2026-11-06T10:54:44", "percent_change": 0.0, "prev_day_close": 565.75}, {"option": "SNDK270319C01380000", "bid": 41.7, "bid_size": 20.0, "ask": 55.1, "ask_size": 16.0, "iv": 0.7748, "open_interest": 17.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0008, "vega": 1.6872, "theta": -0.4989, "rho": 0.6153, "theo": 49.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.25, "last_trade_time": "2026-11-05T11:45:58", "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "SNDK270319P01380000", "bid": 520.6, "bid_size": 6.0, "ask": 534.2, "ask_size": 9.0, "iv": 0.788, "open_interest": 107.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0008, "vega": 1.5894, "theta": -0.482, "rho": -2.3808, "theo": 526.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 579.26, "last_trade_time": "2026-11-06T14:13:54", "percent_change": 0.0, "prev_day_close": 574.650024414062}, {"option": "SNDK270319C01390000", "bid": 40.5, "bid_size": 19.0, "ask": 53.9, "ask_size": 18.0, "iv": 0.7749, "open_interest": 13.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0008, "vega": 1.6697, "theta": -0.494, "rho": 0.6042, "theo": 48.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-11-06T11:57:05", "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "SNDK270319P01390000", "bid": 529.5, "bid_size": 6.0, "ask": 543.0, "ask_size": 13.0, "iv": 0.7885, "open_interest": 155.0, "volume": 20.0, "delta": -0.7732, "gamma": 0.0008, "vega": 1.5706, "theta": -0.4765, "rho": -2.3609, "theo": 535.0643, "change": -57.13, "open": 525.64, "high": 526.82, "low": 525.64, "tick": "no_change", "last_trade_price": 526.82, "last_trade_time": "2026-11-09T12:23:16", "percent_change": -9.78337, "prev_day_close": 583.950012207031}, {"option": "SNDK270319C01400000", "bid": 40.6, "bid_size": 151.0, "ask": 50.9, "ask_size": 95.0, "iv": 0.7733, "open_interest": 277.0, "volume": 12.0, "delta": 0.2422, "gamma": 0.0008, "vega": 1.6524, "theta": -0.489, "rho": 0.5934, "theo": 47.0562, "change": 6.8, "open": 46.23, "high": 49.5, "low": 45.7, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-11-09T15:35:28", "percent_change": 16.6056, "prev_day_close": 40.9500007629394}, {"option": "SNDK270319P01400000", "bid": 539.5, "bid_size": 13.0, "ask": 551.9, "ask_size": 31.0, "iv": 0.7927, "open_interest": 525.0, "volume": 5.0, "delta": -0.7783, "gamma": 0.0008, "vega": 1.5477, "theta": -0.4709, "rho": -2.3663, "theo": 543.9265, "change": -58.5, "open": 534.35, "high": 534.35, "low": 534.35, "tick": "down", "last_trade_price": 534.35, "last_trade_time": "2026-11-09T12:15:46", "percent_change": -9.86759, "prev_day_close": 592.850006103516}, {"option": "SNDK270319C01410000", "bid": 40.5, "bid_size": 156.0, "ask": 49.6, "ask_size": 110.0, "iv": 0.7761, "open_interest": 84.0, "volume": 2.0, "delta": 0.2377, "gamma": 0.0007, "vega": 1.6352, "theta": -0.4841, "rho": 0.5828, "theo": 45.9392, "change": 6.55, "open": 46.3, "high": 46.3, "low": 46.3, "tick": "no_change", "last_trade_price": 46.3, "last_trade_time": "2026-11-09T15:22:07", "percent_change": 16.478, "prev_day_close": 39.75}, {"option": "SNDK270319P01410000", "bid": 547.3, "bid_size": 6.0, "ask": 560.8, "ask_size": 8.0, "iv": 0.7896, "open_interest": 94.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0008, "vega": 1.5265, "theta": -0.4653, "rho": -2.3473, "theo": 552.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 606.0, "last_trade_time": "2026-11-05T15:52:53", "percent_change": 0.0, "prev_day_close": 601.700012207031}, {"option": "SNDK270319C01420000", "bid": 38.0, "bid_size": 134.0, "ask": 50.6, "ask_size": 132.0, "iv": 0.7784, "open_interest": 71.0, "volume": 6.0, "delta": 0.2332, "gamma": 0.0007, "vega": 1.6182, "theta": -0.4792, "rho": 0.5726, "theo": 44.8537, "change": 5.8, "open": 44.3, "high": 45.5, "low": 44.3, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-11-09T13:47:25", "percent_change": 14.9485, "prev_day_close": 38.7999992370606}, {"option": "SNDK270319P01420000", "bid": 556.5, "bid_size": 6.0, "ask": 569.7, "ask_size": 7.0, "iv": 0.7908, "open_interest": 148.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0008, "vega": 1.5034, "theta": -0.4598, "rho": -2.3535, "theo": 561.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.3, "last_trade_time": "2026-11-02T10:50:52", "percent_change": 0.0, "prev_day_close": 611.049987792969}, {"option": "SNDK270319C01430000", "bid": 36.6, "bid_size": 105.0, "ask": 48.1, "ask_size": 88.0, "iv": 0.7731, "open_interest": 33.0, "volume": 1.0, "delta": 0.2288, "gamma": 0.0007, "vega": 1.6013, "theta": -0.4742, "rho": 0.5626, "theo": 43.7987, "change": 0.2, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T09:31:03", "percent_change": 0.529103, "prev_day_close": 37.7999992370606}, {"option": "SNDK270319P01430000", "bid": 565.2, "bid_size": 6.0, "ask": 578.7, "ask_size": 8.0, "iv": 0.7905, "open_interest": 57.0, "volume": 1.0, "delta": -0.7929, "gamma": 0.0008, "vega": 1.4844, "theta": -0.4544, "rho": -2.3574, "theo": 570.72, "change": -59.65, "open": 560.4, "high": 560.4, "low": 560.4, "tick": "down", "last_trade_price": 560.4, "last_trade_time": "2026-11-09T12:03:13", "percent_change": -9.62019, "prev_day_close": 620.049987792969}, {"option": "SNDK270319C01440000", "bid": 35.6, "bid_size": 109.0, "ask": 47.7, "ask_size": 71.0, "iv": 0.7754, "open_interest": 59.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0007, "vega": 1.5845, "theta": -0.4693, "rho": 0.5528, "theo": 42.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-11-06T11:00:27", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "SNDK270319P01440000", "bid": 574.2, "bid_size": 7.0, "ask": 587.6, "ask_size": 8.0, "iv": 0.7907, "open_interest": 54.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0008, "vega": 1.4654, "theta": -0.449, "rho": -2.3472, "theo": 579.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 626.83, "last_trade_time": "2026-11-06T12:34:52", "percent_change": 0.0, "prev_day_close": 629.050018310547}, {"option": "SNDK270319C01450000", "bid": 35.4, "bid_size": 160.0, "ask": 46.7, "ask_size": 162.0, "iv": 0.7783, "open_interest": 142.0, "volume": 7.0, "delta": 0.2203, "gamma": 0.0007, "vega": 1.5677, "theta": -0.4644, "rho": 0.5432, "theo": 41.7763, "change": 4.43, "open": 40.0, "high": 40.53, "low": 40.0, "tick": "up", "last_trade_price": 40.53, "last_trade_time": "2026-11-09T15:55:33", "percent_change": 12.2715, "prev_day_close": 36.1000003814697}, {"option": "SNDK270319P01450000", "bid": 583.3, "bid_size": 7.0, "ask": 596.7, "ask_size": 9.0, "iv": 0.7917, "open_interest": 196.0, "volume": 10.0, "delta": -0.8022, "gamma": 0.0008, "vega": 1.4425, "theta": -0.4436, "rho": -2.3339, "theo": 588.7398, "change": -45.69, "open": 591.2, "high": 592.41, "low": 591.2, "tick": "up", "last_trade_price": 592.41, "last_trade_time": "2026-11-09T14:28:42", "percent_change": -7.16032, "prev_day_close": 638.100006103516}, {"option": "SNDK270319C01460000", "bid": 34.2, "bid_size": 101.0, "ask": 45.8, "ask_size": 96.0, "iv": 0.7781, "open_interest": 24.0, "volume": 1.0, "delta": 0.2162, "gamma": 0.0007, "vega": 1.551, "theta": -0.4596, "rho": 0.5336, "theo": 40.8074, "change": 6.12, "open": 41.32, "high": 41.32, "low": 41.32, "tick": "up", "last_trade_price": 41.32, "last_trade_time": "2026-11-09T10:12:06", "percent_change": 17.3864, "prev_day_close": 35.1999988555908}, {"option": "SNDK270319P01460000", "bid": 592.4, "bid_size": 6.0, "ask": 605.7, "ask_size": 7.0, "iv": 0.7922, "open_interest": 149.0, "volume": 1.0, "delta": -0.8068, "gamma": 0.0008, "vega": 1.4211, "theta": -0.4382, "rho": -2.3457, "theo": 597.7963, "change": -43.5, "open": 604.1, "high": 604.1, "low": 604.1, "tick": "down", "last_trade_price": 604.1, "last_trade_time": "2026-11-09T10:25:27", "percent_change": -6.71711, "prev_day_close": 647.599975585938}, {"option": "SNDK270319C01470000", "bid": 36.2, "bid_size": 49.0, "ask": 44.1, "ask_size": 73.0, "iv": 0.7856, "open_interest": 21.0, "volume": 15.0, "delta": 0.2121, "gamma": 0.0007, "vega": 1.5341, "theta": -0.4547, "rho": 0.5242, "theo": 39.8656, "change": 4.85, "open": 40.2, "high": 40.4, "low": 39.1, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-11-09T15:53:28", "percent_change": 14.1606, "prev_day_close": 34.25}, {"option": "SNDK270319P01470000", "bid": 601.5, "bid_size": 6.0, "ask": 614.8, "ask_size": 7.0, "iv": 0.7929, "open_interest": 40.0, "volume": 1.0, "delta": -0.8112, "gamma": 0.0008, "vega": 1.401, "theta": -0.4328, "rho": -2.3383, "theo": 606.8812, "change": -44.6, "open": 612.35, "high": 612.35, "low": 612.35, "tick": "up", "last_trade_price": 612.35, "last_trade_time": "2026-11-09T10:25:27", "percent_change": -6.78895, "prev_day_close": 656.950012207031}, {"option": "SNDK270319C01480000", "bid": 31.8, "bid_size": 180.0, "ask": 43.8, "ask_size": 181.0, "iv": 0.7766, "open_interest": 41.0, "volume": 2.0, "delta": 0.2082, "gamma": 0.0007, "vega": 1.5171, "theta": -0.4499, "rho": 0.5148, "theo": 38.9504, "change": 6.7, "open": 40.9, "high": 40.9, "low": 40.1, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-11-09T11:20:23", "percent_change": 20.0599, "prev_day_close": 33.3999996185303}, {"option": "SNDK270319P01480000", "bid": 611.0, "bid_size": 6.0, "ask": 623.9, "ask_size": 7.0, "iv": 0.7948, "open_interest": 70.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0008, "vega": 1.3798, "theta": -0.4273, "rho": -2.3242, "theo": 615.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 614.65, "last_trade_time": "2026-11-06T09:30:22", "percent_change": 0.0, "prev_day_close": 667.899993896484}, {"option": "SNDK270319C01490000", "bid": 31.0, "bid_size": 64.0, "ask": 42.9, "ask_size": 40.0, "iv": 0.7772, "open_interest": 39.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0007, "vega": 1.5001, "theta": -0.4451, "rho": 0.5056, "theo": 38.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.69, "last_trade_time": "2026-11-05T12:37:20", "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "SNDK270319P01490000", "bid": 620.2, "bid_size": 6.0, "ask": 633.0, "ask_size": 7.0, "iv": 0.7954, "open_interest": 144.0, "volume": 2.0, "delta": -0.8198, "gamma": 0.0008, "vega": 1.3567, "theta": -0.4218, "rho": -2.328, "theo": 625.1382, "change": -47.28, "open": 617.35, "high": 628.87, "low": 617.35, "tick": "up", "last_trade_price": 628.87, "last_trade_time": "2026-11-09T14:23:35", "percent_change": -6.99253, "prev_day_close": 676.149993896484}, {"option": "SNDK270319C01500000", "bid": 34.0, "bid_size": 39.0, "ask": 41.8, "ask_size": 157.0, "iv": 0.7899, "open_interest": 329.0, "volume": 21.0, "delta": 0.2005, "gamma": 0.0007, "vega": 1.4831, "theta": -0.4404, "rho": 0.4964, "theo": 37.197, "change": 6.23, "open": 32.0, "high": 40.6, "low": 32.0, "tick": "down", "last_trade_price": 38.08, "last_trade_time": "2026-11-09T15:38:57", "percent_change": 19.5604, "prev_day_close": 31.8500003814697}, {"option": "SNDK270319P01500000", "bid": 629.4, "bid_size": 7.0, "ask": 642.2, "ask_size": 23.0, "iv": 0.7963, "open_interest": 515.0, "volume": 3.0, "delta": -0.8239, "gamma": 0.0007, "vega": 1.3383, "theta": -0.4164, "rho": -2.32, "theo": 634.3055, "change": -45.8, "open": 626.45, "high": 639.5, "low": 626.45, "tick": "up", "last_trade_price": 639.5, "last_trade_time": "2026-11-09T14:19:46", "percent_change": -6.6832, "prev_day_close": 685.299987792969}, {"option": "SNDK270319C01510000", "bid": 30.5, "bid_size": 20.0, "ask": 41.7, "ask_size": 21.0, "iv": 0.7839, "open_interest": 17.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0007, "vega": 1.4661, "theta": -0.4356, "rho": 0.4875, "theo": 36.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.62, "last_trade_time": "2026-11-05T14:19:20", "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "SNDK270319P01510000", "bid": 638.4, "bid_size": 6.0, "ask": 651.4, "ask_size": 7.0, "iv": 0.7962, "open_interest": 115.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0007, "vega": 1.3191, "theta": -0.4112, "rho": -2.3163, "theo": 643.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.5, "last_trade_time": "2026-10-29T12:16:54", "percent_change": 0.0, "prev_day_close": 695.550018310547}, {"option": "SNDK270319C01520000", "bid": 27.4, "bid_size": 113.0, "ask": 39.5, "ask_size": 109.0, "iv": 0.7714, "open_interest": 149.0, "volume": 2.0, "delta": 0.1932, "gamma": 0.0006, "vega": 1.4493, "theta": -0.431, "rho": 0.4788, "theo": 35.5415, "change": 6.25, "open": 36.4, "high": 36.4, "low": 36.4, "tick": "no_change", "last_trade_price": 36.4, "last_trade_time": "2026-11-09T10:20:53", "percent_change": 20.7297, "prev_day_close": 30.1499996185303}, {"option": "SNDK270319P01520000", "bid": 647.8, "bid_size": 1.0, "ask": 660.6, "ask_size": 9.0, "iv": 0.7976, "open_interest": 223.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0007, "vega": 1.2981, "theta": -0.4062, "rho": -2.2852, "theo": 652.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 723.5, "last_trade_time": "2026-11-06T12:50:42", "percent_change": 0.0, "prev_day_close": 704.399993896484}, {"option": "SNDK270319C01530000", "bid": 27.7, "bid_size": 29.0, "ask": 39.6, "ask_size": 65.0, "iv": 0.7789, "open_interest": 17.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0006, "vega": 1.4327, "theta": -0.4263, "rho": 0.4703, "theo": 34.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.4, "last_trade_time": "2026-10-23T14:45:12", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SNDK270319P01530000", "bid": 656.9, "bid_size": 6.0, "ask": 669.9, "ask_size": 7.0, "iv": 0.7979, "open_interest": 47.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0007, "vega": 1.2758, "theta": -0.4011, "rho": -2.2793, "theo": 661.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 721.06, "last_trade_time": "2026-11-06T14:24:12", "percent_change": 0.0, "prev_day_close": 713.5}, {"option": "SNDK270319C01540000", "bid": 26.9, "bid_size": 147.0, "ask": 38.8, "ask_size": 149.0, "iv": 0.7791, "open_interest": 20.0, "volume": 2.0, "delta": 0.1861, "gamma": 0.0006, "vega": 1.4164, "theta": -0.4216, "rho": 0.4621, "theo": 33.9776, "change": 5.8, "open": 34.8, "high": 34.8, "low": 34.8, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-11-09T10:20:53", "percent_change": 20.0, "prev_day_close": 29.0}, {"option": "SNDK270319P01540000", "bid": 666.0, "bid_size": 5.0, "ask": 679.2, "ask_size": 7.0, "iv": 0.7981, "open_interest": 153.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0007, "vega": 1.2549, "theta": -0.396, "rho": -2.2437, "theo": 671.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 553.0, "last_trade_time": "2026-11-04T15:11:13", "percent_change": 0.0, "prev_day_close": 722.399993896484}, {"option": "SNDK270319C01550000", "bid": 26.9, "bid_size": 152.0, "ask": 36.3, "ask_size": 101.0, "iv": 0.7759, "open_interest": 207.0, "volume": 25.0, "delta": 0.1828, "gamma": 0.0006, "vega": 1.4003, "theta": -0.4171, "rho": 0.4541, "theo": 33.228, "change": 4.45, "open": 33.75, "high": 33.75, "low": 32.0, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-11-09T14:05:19", "percent_change": 15.9498, "prev_day_close": 27.9000005722046}, {"option": "SNDK270319P01550000", "bid": 675.3, "bid_size": 6.0, "ask": 688.4, "ask_size": 7.0, "iv": 0.7985, "open_interest": 276.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0007, "vega": 1.2301, "theta": -0.3908, "rho": -2.2368, "theo": 680.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 723.3, "last_trade_time": "2026-11-06T11:47:04", "percent_change": 0.0, "prev_day_close": 731.950012207031}, {"option": "SNDK270319C01560000", "bid": 25.5, "bid_size": 71.0, "ask": 37.4, "ask_size": 82.0, "iv": 0.7806, "open_interest": 40.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0006, "vega": 1.3845, "theta": -0.4125, "rho": 0.4463, "theo": 32.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-11-05T10:16:55", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SNDK270319P01560000", "bid": 684.8, "bid_size": 5.0, "ask": 697.8, "ask_size": 7.0, "iv": 0.8004, "open_interest": 66.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0007, "vega": 1.2107, "theta": -0.3856, "rho": -2.2276, "theo": 689.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 713.14, "last_trade_time": "2026-11-05T12:20:36", "percent_change": 0.0, "prev_day_close": 741.200012207031}, {"option": "SNDK270319C01570000", "bid": 25.6, "bid_size": 105.0, "ask": 37.4, "ask_size": 112.0, "iv": 0.7867, "open_interest": 23.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0006, "vega": 1.3688, "theta": -0.408, "rho": 0.4387, "theo": 31.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.52, "last_trade_time": "2026-11-03T15:57:50", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "SNDK270319P01570000", "bid": 694.1, "bid_size": 6.0, "ask": 707.1, "ask_size": 8.0, "iv": 0.8008, "open_interest": 48.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0007, "vega": 1.1918, "theta": -0.3808, "rho": -2.2162, "theo": 699.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 731.8, "last_trade_time": "2026-11-05T14:59:34", "percent_change": 0.0, "prev_day_close": 751.450012207031}, {"option": "SNDK270319C01580000", "bid": 24.1, "bid_size": 50.0, "ask": 35.9, "ask_size": 56.0, "iv": 0.7812, "open_interest": 45.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0006, "vega": 1.3533, "theta": -0.4035, "rho": 0.4312, "theo": 31.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T09:38:25", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "SNDK270319P01580000", "bid": 704.0, "bid_size": 6.0, "ask": 716.5, "ask_size": 8.0, "iv": 0.8041, "open_interest": 149.0, "volume": 1.0, "delta": -0.8546, "gamma": 0.0007, "vega": 1.1712, "theta": -0.376, "rho": -2.1928, "theo": 708.5268, "change": -35.2, "open": 725.05, "high": 725.05, "low": 725.05, "tick": "up", "last_trade_price": 725.05, "last_trade_time": "2026-11-09T10:07:06", "percent_change": -4.63006, "prev_day_close": 760.25}, {"option": "SNDK270319C01590000", "bid": 23.4, "bid_size": 35.0, "ask": 36.1, "ask_size": 74.0, "iv": 0.7849, "open_interest": 20.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0006, "vega": 1.3379, "theta": -0.3991, "rho": 0.4238, "theo": 30.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.52, "last_trade_time": "2026-11-05T09:34:16", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SNDK270319P01590000", "bid": 712.8, "bid_size": 6.0, "ask": 725.9, "ask_size": 7.0, "iv": 0.8026, "open_interest": 194.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0007, "vega": 1.1491, "theta": -0.371, "rho": -2.1842, "theo": 717.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 523.45, "last_trade_time": "2026-11-02T13:17:45", "percent_change": 0.0, "prev_day_close": 769.450012207031}, {"option": "SNDK270319C01600000", "bid": 23.4, "bid_size": 136.0, "ask": 34.6, "ask_size": 133.0, "iv": 0.7847, "open_interest": 427.0, "volume": 17.0, "delta": 0.1668, "gamma": 0.0006, "vega": 1.3225, "theta": -0.3947, "rho": 0.4166, "theo": 29.7758, "change": 4.3, "open": 31.7, "high": 31.7, "low": 29.6, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-09T13:12:27", "percent_change": 16.9961, "prev_day_close": 25.2999992370605}, {"option": "SNDK270319P01600000", "bid": 722.9, "bid_size": 6.0, "ask": 735.3, "ask_size": 8.0, "iv": 0.8065, "open_interest": 430.0, "volume": 5.0, "delta": -0.8615, "gamma": 0.0007, "vega": 1.1293, "theta": -0.3662, "rho": -2.1802, "theo": 727.303, "change": -62.55, "open": 716.2, "high": 716.2, "low": 716.2, "tick": "down", "last_trade_price": 716.2, "last_trade_time": "2026-11-09T12:16:00", "percent_change": -8.0321, "prev_day_close": 778.75}, {"option": "SNDK270319C01610000", "bid": 22.2, "bid_size": 95.0, "ask": 33.9, "ask_size": 66.0, "iv": 0.7828, "open_interest": 70.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0006, "vega": 1.3072, "theta": -0.3903, "rho": 0.4094, "theo": 29.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T10:43:39", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SNDK270319P01610000", "bid": 732.0, "bid_size": 6.0, "ask": 744.7, "ask_size": 7.0, "iv": 0.8059, "open_interest": 121.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0007, "vega": 1.1122, "theta": -0.3616, "rho": -2.1711, "theo": 736.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.19, "last_trade_time": "2026-10-15T09:32:43", "percent_change": 0.0, "prev_day_close": 788.449981689453}, {"option": "SNDK270319C01620000", "bid": 23.3, "bid_size": 106.0, "ask": 31.5, "ask_size": 108.0, "iv": 0.7831, "open_interest": 117.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0006, "vega": 1.2919, "theta": -0.386, "rho": 0.4023, "theo": 28.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.54, "last_trade_time": "2026-11-06T13:40:13", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SNDK270319P01620000", "bid": 741.5, "bid_size": 6.0, "ask": 753.5, "ask_size": 5.0, "iv": 0.8042, "open_interest": 260.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0007, "vega": 1.0926, "theta": -0.357, "rho": -2.1538, "theo": 746.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 777.83, "last_trade_time": "2026-11-06T09:35:37", "percent_change": 0.0, "prev_day_close": 798.050018310547}, {"option": "SNDK270319C01630000", "bid": 20.9, "bid_size": 57.0, "ask": 30.7, "ask_size": 50.0, "iv": 0.7756, "open_interest": 22.0, "volume": 1.0, "delta": 0.1581, "gamma": 0.0006, "vega": 1.2767, "theta": -0.3818, "rho": 0.3953, "theo": 27.9221, "change": 4.69, "open": 28.24, "high": 28.24, "low": 28.24, "tick": "down", "last_trade_price": 28.24, "last_trade_time": "2026-11-09T11:12:25", "percent_change": 19.9151, "prev_day_close": 23.5500001907349}, {"option": "SNDK270319P01630000", "bid": 751.0, "bid_size": 6.0, "ask": 763.0, "ask_size": 5.0, "iv": 0.8056, "open_interest": 85.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0006, "vega": 1.072, "theta": -0.3522, "rho": -2.1496, "theo": 755.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.15, "last_trade_time": "2026-10-15T13:49:49", "percent_change": 0.0, "prev_day_close": 808.200012207031}, {"option": "SNDK270319C01640000", "bid": 21.6, "bid_size": 226.0, "ask": 29.7, "ask_size": 96.0, "iv": 0.7796, "open_interest": 31.0, "volume": 1.0, "delta": 0.1553, "gamma": 0.0006, "vega": 1.2615, "theta": -0.3776, "rho": 0.3884, "theo": 27.3377, "change": 4.66, "open": 27.96, "high": 27.96, "low": 27.96, "tick": "up", "last_trade_price": 27.96, "last_trade_time": "2026-11-09T12:25:15", "percent_change": 20.0, "prev_day_close": 23.3000001907349}, {"option": "SNDK270319P01640000", "bid": 760.5, "bid_size": 5.0, "ask": 772.5, "ask_size": 5.0, "iv": 0.8067, "open_interest": 33.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0006, "vega": 1.0542, "theta": -0.3475, "rho": -2.151, "theo": 765.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.0, "last_trade_time": "2026-10-16T09:39:06", "percent_change": 0.0, "prev_day_close": 817.25}, {"option": "SNDK270319C01650000", "bid": 20.4, "bid_size": 152.0, "ask": 31.6, "ask_size": 150.0, "iv": 0.7877, "open_interest": 75.0, "volume": 1.0, "delta": 0.1525, "gamma": 0.0006, "vega": 1.2465, "theta": -0.3734, "rho": 0.3817, "theo": 26.7694, "change": 4.3, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T15:26:55", "percent_change": 18.9427, "prev_day_close": 22.6999998092651}, {"option": "SNDK270319P01650000", "bid": 769.6, "bid_size": 6.0, "ask": 782.0, "ask_size": 8.0, "iv": 0.8059, "open_interest": 36.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0006, "vega": 1.0386, "theta": -0.3429, "rho": -2.1031, "theo": 774.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 562.94, "last_trade_time": "2026-10-30T14:12:00", "percent_change": 0.0, "prev_day_close": 827.0}, {"option": "SNDK270319C01660000", "bid": 17.9, "bid_size": 44.0, "ask": 31.8, "ask_size": 41.0, "iv": 0.7833, "open_interest": 41.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0006, "vega": 1.2316, "theta": -0.3693, "rho": 0.3751, "theo": 26.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.62, "last_trade_time": "2026-11-05T10:31:31", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SNDK270319P01660000", "bid": 779.2, "bid_size": 6.0, "ask": 791.5, "ask_size": 8.0, "iv": 0.8072, "open_interest": 44.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0006, "vega": 1.0167, "theta": -0.3383, "rho": -2.0695, "theo": 784.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 398.25, "last_trade_time": "2026-10-21T12:28:30", "percent_change": 0.0, "prev_day_close": 836.949981689453}, {"option": "SNDK270319C01670000", "bid": 19.1, "bid_size": 61.0, "ask": 30.5, "ask_size": 34.0, "iv": 0.788, "open_interest": 40.0, "volume": 1.0, "delta": 0.1472, "gamma": 0.0005, "vega": 1.217, "theta": -0.3652, "rho": 0.3687, "theo": 25.6786, "change": 3.65, "open": 25.35, "high": 25.35, "low": 25.35, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-11-09T10:57:36", "percent_change": 16.8203, "prev_day_close": 21.6999998092651}, {"option": "SNDK270319P01670000", "bid": 788.7, "bid_size": 6.0, "ask": 801.1, "ask_size": 8.0, "iv": 0.8085, "open_interest": 27.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0006, "vega": 0.9941, "theta": -0.334, "rho": -2.0605, "theo": 793.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.2, "last_trade_time": "2026-10-14T12:25:35", "percent_change": 0.0, "prev_day_close": 846.600006103516}, {"option": "SNDK270319C01680000", "bid": 21.4, "bid_size": 132.0, "ask": 27.4, "ask_size": 50.0, "iv": 0.7896, "open_interest": 31.0, "volume": 13.0, "delta": 0.1447, "gamma": 0.0005, "vega": 1.2026, "theta": -0.3612, "rho": 0.3624, "theo": 25.1551, "change": 4.4, "open": 25.1, "high": 25.6, "low": 25.1, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-09T12:43:33", "percent_change": 20.7547, "prev_day_close": 21.2000007629395}, {"option": "SNDK270319P01680000", "bid": 798.3, "bid_size": 6.0, "ask": 810.7, "ask_size": 8.0, "iv": 0.8101, "open_interest": 30.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0006, "vega": 0.9742, "theta": -0.3296, "rho": -2.0444, "theo": 803.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 568.75, "last_trade_time": "2026-10-30T12:53:04", "percent_change": 0.0, "prev_day_close": 856.349975585938}, {"option": "SNDK270319C01690000", "bid": 18.4, "bid_size": 65.0, "ask": 29.3, "ask_size": 71.0, "iv": 0.7899, "open_interest": 57.0, "volume": 1.0, "delta": 0.1422, "gamma": 0.0005, "vega": 1.1885, "theta": -0.3572, "rho": 0.3564, "theo": 24.6456, "change": 3.25, "open": 24.2, "high": 24.2, "low": 24.2, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-09T10:57:36", "percent_change": 15.5131, "prev_day_close": 20.9499998092651}, {"option": "SNDK270319P01690000", "bid": 807.8, "bid_size": 6.0, "ask": 820.2, "ask_size": 7.0, "iv": 0.8105, "open_interest": 42.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0006, "vega": 0.9566, "theta": -0.3251, "rho": -1.9923, "theo": 812.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 840.0, "last_trade_time": "2026-11-05T14:49:14", "percent_change": 0.0, "prev_day_close": 865.800018310547}, {"option": "SNDK270319C01700000", "bid": 17.5, "bid_size": 105.0, "ask": 26.2, "ask_size": 14.0, "iv": 0.7773, "open_interest": 291.0, "volume": 40.0, "delta": 0.1398, "gamma": 0.0005, "vega": 1.1746, "theta": -0.3533, "rho": 0.3505, "theo": 24.1496, "change": 2.85, "open": 23.4, "high": 25.0, "low": 23.4, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-11-09T13:30:17", "percent_change": 13.8686, "prev_day_close": 20.5500001907349}, {"option": "SNDK270319P01700000", "bid": 818.0, "bid_size": 6.0, "ask": 829.9, "ask_size": 7.0, "iv": 0.8155, "open_interest": 192.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0006, "vega": 0.9338, "theta": -0.3204, "rho": -1.9787, "theo": 822.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 872.22, "last_trade_time": "2026-11-06T15:54:41", "percent_change": 0.0, "prev_day_close": 876.100006103516}, {"option": "SNDK270319C01710000", "bid": 17.1, "bid_size": 157.0, "ask": 28.3, "ask_size": 158.0, "iv": 0.7897, "open_interest": 85.0, "volume": 2.0, "delta": 0.1374, "gamma": 0.0005, "vega": 1.161, "theta": -0.3494, "rho": 0.3447, "theo": 23.6667, "change": 4.85, "open": 23.91, "high": 24.9, "low": 23.91, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-11-09T11:03:13", "percent_change": 24.1895, "prev_day_close": 20.0500001907349}, {"option": "SNDK270319P01710000", "bid": 827.1, "bid_size": 6.0, "ask": 839.5, "ask_size": 7.0, "iv": 0.8141, "open_interest": 37.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0006, "vega": 0.914, "theta": -0.3155, "rho": -1.9634, "theo": 831.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 871.15, "last_trade_time": "2026-11-05T12:08:12", "percent_change": 0.0, "prev_day_close": 884.699981689453}, {"option": "SNDK270319C01720000", "bid": 17.1, "bid_size": 41.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.7796, "open_interest": 34.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0005, "vega": 1.1476, "theta": -0.3456, "rho": 0.3391, "theo": 23.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.74, "last_trade_time": "2026-11-04T10:47:35", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SNDK270319P01720000", "bid": 836.8, "bid_size": 6.0, "ask": 849.1, "ask_size": 7.0, "iv": 0.8158, "open_interest": 67.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0006, "vega": 0.8965, "theta": -0.3107, "rho": -1.925, "theo": 841.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.6, "last_trade_time": "2026-10-08T11:51:31", "percent_change": 0.0, "prev_day_close": 895.399993896484}, {"option": "SNDK270319C01730000", "bid": 15.7, "bid_size": 62.0, "ask": 27.3, "ask_size": 60.0, "iv": 0.7886, "open_interest": 94.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0005, "vega": 1.1344, "theta": -0.3418, "rho": 0.3336, "theo": 22.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.61, "last_trade_time": "2026-10-30T09:33:24", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "SNDK270319P01730000", "bid": 846.3, "bid_size": 6.0, "ask": 858.7, "ask_size": 7.0, "iv": 0.8162, "open_interest": 29.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0006, "vega": 0.8774, "theta": -0.306, "rho": -1.9065, "theo": 851.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 900.5, "last_trade_time": "2026-11-05T10:46:53", "percent_change": 0.0, "prev_day_close": 904.100006103516}, {"option": "SNDK270319C01740000", "bid": 16.1, "bid_size": 138.0, "ask": 26.8, "ask_size": 143.0, "iv": 0.7928, "open_interest": 50.0, "volume": 1.0, "delta": 0.1305, "gamma": 0.0005, "vega": 1.1213, "theta": -0.338, "rho": 0.3282, "theo": 22.2919, "change": 4.85, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T09:52:18", "percent_change": 26.7218, "prev_day_close": 18.1500005722046}, {"option": "SNDK270319P01740000", "bid": 855.9, "bid_size": 6.0, "ask": 868.4, "ask_size": 7.0, "iv": 0.8176, "open_interest": 32.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0006, "vega": 0.8581, "theta": -0.3012, "rho": -1.8801, "theo": 860.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 461.72, "last_trade_time": "2026-10-20T10:27:24", "percent_change": 0.0, "prev_day_close": 913.850006103516}, {"option": "SNDK270319C01750000", "bid": 16.2, "bid_size": 105.0, "ask": 26.4, "ask_size": 115.0, "iv": 0.7962, "open_interest": 94.0, "volume": 1.0, "delta": 0.1283, "gamma": 0.0005, "vega": 1.1084, "theta": -0.3343, "rho": 0.3229, "theo": 21.8572, "change": -1.1, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-09T10:06:41", "percent_change": -5.97826, "prev_day_close": 18.3999996185303}, {"option": "SNDK270319P01750000", "bid": 866.0, "bid_size": 6.0, "ask": 878.0, "ask_size": 7.0, "iv": 0.8211, "open_interest": 93.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0006, "vega": 0.8396, "theta": -0.2963, "rho": -1.875, "theo": 870.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 922.7, "last_trade_time": "2026-11-06T15:55:24", "percent_change": 0.0, "prev_day_close": 923.649993896484}, {"option": "SNDK270319C01760000", "bid": 16.1, "bid_size": 72.0, "ask": 25.1, "ask_size": 73.0, "iv": 0.7943, "open_interest": 32.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0005, "vega": 1.0956, "theta": -0.3307, "rho": 0.3177, "theo": 21.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-11-02T13:31:49", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SNDK270319P01760000", "bid": 875.2, "bid_size": 6.0, "ask": 887.7, "ask_size": 7.0, "iv": 0.82, "open_interest": 32.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0006, "vega": 0.823, "theta": -0.2914, "rho": -1.8446, "theo": 879.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 654.66, "last_trade_time": "2026-10-30T13:32:12", "percent_change": 0.0, "prev_day_close": 933.350006103516}, {"option": "SNDK270319C01770000", "bid": 14.5, "bid_size": 82.0, "ask": 25.6, "ask_size": 76.0, "iv": 0.7936, "open_interest": 116.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0005, "vega": 1.0828, "theta": -0.3271, "rho": 0.3125, "theo": 21.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T09:35:36", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SNDK270319P01770000", "bid": 883.5, "bid_size": 3.0, "ask": 897.4, "ask_size": 6.0, "iv": 0.8133, "open_interest": 13.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0006, "vega": 0.8066, "theta": -0.2871, "rho": -1.8356, "theo": 889.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.1, "last_trade_time": "2026-10-06T15:37:16", "percent_change": 0.0, "prev_day_close": 943.100006103516}, {"option": "SNDK270319C01780000", "bid": 14.4, "bid_size": 47.0, "ask": 25.1, "ask_size": 97.0, "iv": 0.7953, "open_interest": 46.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0005, "vega": 1.0702, "theta": -0.3235, "rho": 0.3074, "theo": 20.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T14:27:27", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SNDK270319P01780000", "bid": 894.6, "bid_size": 6.0, "ask": 907.1, "ask_size": 7.0, "iv": 0.8231, "open_interest": 68.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0006, "vega": 0.7896, "theta": -0.2828, "rho": -1.8241, "theo": 899.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 953.45, "last_trade_time": "2026-11-06T15:49:53", "percent_change": 0.0, "prev_day_close": 952.850006103516}, {"option": "SNDK270319C01790000", "bid": 11.9, "bid_size": 96.0, "ask": 25.9, "ask_size": 94.0, "iv": 0.7915, "open_interest": 38.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0005, "vega": 1.0576, "theta": -0.32, "rho": 0.3024, "theo": 20.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-06T14:31:49", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SNDK270319P01790000", "bid": 904.3, "bid_size": 6.0, "ask": 916.8, "ask_size": 7.0, "iv": 0.8245, "open_interest": 35.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0006, "vega": 0.7742, "theta": -0.2785, "rho": -1.8045, "theo": 908.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 964.2, "last_trade_time": "2026-11-06T15:57:07", "percent_change": 0.0, "prev_day_close": 962.649993896484}, {"option": "SNDK270319C01800000", "bid": 15.5, "bid_size": 83.0, "ask": 24.1, "ask_size": 108.0, "iv": 0.8048, "open_interest": 351.0, "volume": 27.0, "delta": 0.118, "gamma": 0.0005, "vega": 1.0452, "theta": -0.3166, "rho": 0.2975, "theo": 19.8469, "change": 2.24, "open": 18.0, "high": 20.45, "low": 18.0, "tick": "down", "last_trade_price": 19.04, "last_trade_time": "2026-11-09T15:53:32", "percent_change": 13.3333, "prev_day_close": 16.8000001907349}, {"option": "SNDK270319P01800000", "bid": 914.2, "bid_size": 6.0, "ask": 926.6, "ask_size": 7.0, "iv": 0.8276, "open_interest": 271.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0006, "vega": 0.7589, "theta": -0.2741, "rho": -1.8126, "theo": 918.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 971.05, "last_trade_time": "2026-11-06T15:56:05", "percent_change": 0.0, "prev_day_close": 972.399993896484}, {"option": "SNDK270319C01810000", "bid": 13.9, "bid_size": 128.0, "ask": 24.1, "ask_size": 119.0, "iv": 0.8014, "open_interest": 30.0, "volume": 1.0, "delta": 0.1161, "gamma": 0.0004, "vega": 1.0328, "theta": -0.3132, "rho": 0.2927, "theo": 19.4756, "change": 1.21, "open": 17.61, "high": 17.61, "low": 17.61, "tick": "down", "last_trade_price": 17.61, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 7.37805, "prev_day_close": 16.4000000953674}, {"option": "SNDK270319P01810000", "bid": 923.7, "bid_size": 6.0, "ask": 936.3, "ask_size": 7.0, "iv": 0.8276, "open_interest": 15.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0006, "vega": 0.7468, "theta": -0.2698, "rho": -1.783, "theo": 928.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 953.41, "last_trade_time": "2026-11-05T10:15:21", "percent_change": 0.0, "prev_day_close": 982.699981689453}, {"option": "SNDK270319C01820000", "bid": 13.9, "bid_size": 62.0, "ask": 22.4, "ask_size": 63.0, "iv": 0.7972, "open_interest": 43.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0004, "vega": 1.0206, "theta": -0.3098, "rho": 0.2879, "theo": 19.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-11-03T11:43:17", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SNDK270319P01820000", "bid": 933.5, "bid_size": 6.0, "ask": 946.0, "ask_size": 7.0, "iv": 0.8293, "open_interest": 30.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0006, "vega": 0.7332, "theta": -0.2652, "rho": -1.7238, "theo": 938.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 677.7, "last_trade_time": "2026-10-30T11:46:51", "percent_change": 0.0, "prev_day_close": 992.950012207031}, {"option": "SNDK270319C01830000", "bid": 13.2, "bid_size": 6.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.8031, "open_interest": 16.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0004, "vega": 1.0086, "theta": -0.3065, "rho": 0.2833, "theo": 18.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.2, "last_trade_time": "2026-10-22T10:47:28", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SNDK270319P01830000", "bid": 941.9, "bid_size": 1.0, "ask": 955.7, "ask_size": 2.0, "iv": 0.8218, "open_interest": 15.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0005, "vega": 0.713, "theta": -0.2603, "rho": -1.6584, "theo": 947.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.4, "last_trade_time": "2026-10-08T11:48:15", "percent_change": 0.0, "prev_day_close": 1002.25}, {"option": "SNDK270319C01840000", "bid": 13.4, "bid_size": 35.0, "ask": 22.9, "ask_size": 47.0, "iv": 0.8058, "open_interest": 59.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0004, "vega": 0.9968, "theta": -0.3032, "rho": 0.2788, "theo": 18.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T09:56:15", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "SNDK270319P01840000", "bid": 951.6, "bid_size": 6.0, "ask": 965.4, "ask_size": 7.0, "iv": 0.8225, "open_interest": 8.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0005, "vega": 0.6862, "theta": -0.2564, "rho": -1.5808, "theo": 957.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.98, "last_trade_time": "2026-10-07T15:41:38", "percent_change": 0.0, "prev_day_close": 1011.75}, {"option": "SNDK270319C01850000", "bid": 12.7, "bid_size": 127.0, "ask": 20.7, "ask_size": 107.0, "iv": 0.7949, "open_interest": 385.0, "volume": 2.0, "delta": 0.1088, "gamma": 0.0004, "vega": 0.9853, "theta": -0.3, "rho": 0.2744, "theo": 18.0831, "change": 4.65, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T09:50:04", "percent_change": 30.2932, "prev_day_close": 15.3499994277954}, {"option": "SNDK270319P01850000", "bid": 962.7, "bid_size": 6.0, "ask": 975.2, "ask_size": 7.0, "iv": 0.8333, "open_interest": 69.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0005, "vega": 0.6604, "theta": -0.2551, "rho": -1.5751, "theo": 967.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.72, "last_trade_time": "2026-10-07T15:41:27", "percent_change": 0.0, "prev_day_close": 1021.85000610352}, {"option": "SNDK270319C01860000", "bid": 12.7, "bid_size": 56.0, "ask": 22.4, "ask_size": 46.0, "iv": 0.8081, "open_interest": 27.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0004, "vega": 0.9739, "theta": -0.2968, "rho": 0.2702, "theo": 17.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.1, "last_trade_time": "2026-10-28T11:35:42", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SNDK270319P01860000", "bid": 972.5, "bid_size": 6.0, "ask": 985.0, "ask_size": 7.0, "iv": 0.8354, "open_interest": 11.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0005, "vega": 0.6379, "theta": -0.2537, "rho": -1.5528, "theo": 977.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1030.48, "last_trade_time": "2026-11-06T15:56:42", "percent_change": 0.0, "prev_day_close": 1031.64996337891}, {"option": "SNDK270319C01870000", "bid": 11.1, "bid_size": 34.0, "ask": 21.0, "ask_size": 36.0, "iv": 0.7962, "open_interest": 19.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0004, "vega": 0.9628, "theta": -0.2936, "rho": 0.266, "theo": 17.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.84, "last_trade_time": "2026-11-03T11:03:42", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "SNDK270319P01870000", "bid": 981.0, "bid_size": 1.0, "ask": 994.8, "ask_size": 5.0, "iv": 0.8282, "open_interest": 39.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0005, "vega": 0.6246, "theta": -0.252, "rho": -1.5191, "theo": 986.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 567.5, "last_trade_time": "2026-08-28T15:03:22", "percent_change": 0.0, "prev_day_close": 1041.04998779297}, {"option": "SNDK270319C01880000", "bid": 9.3, "bid_size": 37.0, "ask": 22.9, "ask_size": 47.0, "iv": 0.8009, "open_interest": 40.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0004, "vega": 0.9519, "theta": -0.2905, "rho": 0.262, "theo": 17.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.46, "last_trade_time": "2026-11-06T14:31:49", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SNDK270319P01880000", "bid": 990.8, "bid_size": 1.0, "ask": 1004.6, "ask_size": 5.0, "iv": 0.8299, "open_interest": 42.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0005, "vega": 0.6086, "theta": -0.25, "rho": -1.5031, "theo": 996.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.0, "last_trade_time": "2026-09-25T13:11:20", "percent_change": 0.0, "prev_day_close": 1051.19995117188}, {"option": "SNDK270319C01890000", "bid": 12.0, "bid_size": 70.0, "ask": 20.4, "ask_size": 63.0, "iv": 0.8061, "open_interest": 26.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0004, "vega": 0.9412, "theta": -0.2875, "rho": 0.258, "theo": 16.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-04T12:59:09", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SNDK270319P01890000", "bid": 1000.6, "bid_size": 6.0, "ask": 1014.3, "ask_size": 5.0, "iv": 0.8306, "open_interest": 98.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0005, "vega": 0.593, "theta": -0.2478, "rho": -1.4961, "theo": 1006.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.6, "last_trade_time": "2026-09-23T12:57:19", "percent_change": 0.0, "prev_day_close": 1060.84997558594}, {"option": "SNDK270319C01900000", "bid": 13.9, "bid_size": 49.0, "ask": 18.0, "ask_size": 56.0, "iv": 0.8074, "open_interest": 1478.0, "volume": 25.0, "delta": 0.1006, "gamma": 0.0004, "vega": 0.9306, "theta": -0.2845, "rho": 0.2542, "theo": 16.53, "change": 1.85, "open": 16.4, "high": 17.0, "low": 16.4, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T12:48:29", "percent_change": 12.7148, "prev_day_close": 14.5500001907349}, {"option": "SNDK270319P01900000", "bid": 1011.7, "bid_size": 6.0, "ask": 1024.1, "ask_size": 8.0, "iv": 0.842, "open_interest": 111.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0005, "vega": 0.582, "theta": -0.2455, "rho": -1.4262, "theo": 1016.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1070.3, "last_trade_time": "2026-11-06T15:50:51", "percent_change": 0.0, "prev_day_close": 1071.25}, {"option": "SNDK270319C01910000", "bid": 12.3, "bid_size": 68.0, "ask": 19.5, "ask_size": 73.0, "iv": 0.8108, "open_interest": 70.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0004, "vega": 0.9203, "theta": -0.2815, "rho": 0.2504, "theo": 16.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.06, "last_trade_time": "2026-10-30T15:09:47", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SNDK270319P01910000", "bid": 1020.2, "bid_size": 6.0, "ask": 1034.0, "ask_size": 7.0, "iv": 0.8341, "open_interest": 29.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0005, "vega": 0.5648, "theta": -0.2422, "rho": -1.423, "theo": 1025.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 616.85, "last_trade_time": "2026-08-27T12:18:20", "percent_change": 0.0, "prev_day_close": 1080.25}, {"option": "SNDK270319C01920000", "bid": 9.7, "bid_size": 6.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.8058, "open_interest": 125.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0004, "vega": 0.9101, "theta": -0.2786, "rho": 0.2466, "theo": 15.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-10-16T13:17:50", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "SNDK270319P01920000", "bid": 1030.1, "bid_size": 6.0, "ask": 1043.8, "ask_size": 7.0, "iv": 0.8361, "open_interest": 195.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0005, "vega": 0.549, "theta": -0.2389, "rho": -1.4067, "theo": 1035.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1091.05, "last_trade_time": "2026-11-06T15:48:38", "percent_change": 0.0, "prev_day_close": 1090.89996337891}, {"option": "SNDK270319C01930000", "bid": 9.4, "bid_size": 30.0, "ask": 20.3, "ask_size": 34.0, "iv": 0.8069, "open_interest": 234.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0004, "vega": 0.9, "theta": -0.2757, "rho": 0.243, "theo": 15.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.9, "last_trade_time": "2026-10-29T11:37:26", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SNDK270319P01930000", "bid": 1039.9, "bid_size": 1.0, "ask": 1053.6, "ask_size": 6.0, "iv": 0.8438, "open_interest": 113.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0005, "vega": 0.5355, "theta": -0.2356, "rho": -1.3806, "theo": 1045.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.3, "last_trade_time": "2026-10-08T09:36:26", "percent_change": 0.0, "prev_day_close": 1100.04998779297}, {"option": "SNDK270319C01940000", "bid": 9.1, "bid_size": 32.0, "ask": 20.0, "ask_size": 33.0, "iv": 0.8073, "open_interest": 76.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0004, "vega": 0.89, "theta": -0.2729, "rho": 0.2394, "theo": 15.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-11-04T10:05:54", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SNDK270319P01940000", "bid": 1051.4, "bid_size": 7.0, "ask": 1063.4, "ask_size": 7.0, "iv": 0.8523, "open_interest": 68.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0005, "vega": 0.5232, "theta": -0.232, "rho": -1.3798, "theo": 1055.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1110.5, "last_trade_time": "2026-11-06T15:48:22", "percent_change": 0.0, "prev_day_close": 1110.35003662109}, {"option": "SNDK270319C01950000", "bid": 8.8, "bid_size": 29.0, "ask": 19.7, "ask_size": 33.0, "iv": 0.8076, "open_interest": 326.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0004, "vega": 0.8802, "theta": -0.2701, "rho": 0.2359, "theo": 15.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T15:59:34", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SNDK270319P01950000", "bid": 1059.6, "bid_size": 1.0, "ask": 1073.3, "ask_size": 6.0, "iv": 0.8418, "open_interest": 78.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0005, "vega": 0.512, "theta": -0.2285, "rho": -1.331, "theo": 1065.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1116.0, "last_trade_time": "2026-11-05T13:06:41", "percent_change": 0.0, "prev_day_close": 1120.19995117188}, {"option": "SNDK270319C01960000", "bid": 10.9, "bid_size": 75.0, "ask": 19.5, "ask_size": 82.0, "iv": 0.8226, "open_interest": 32.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0004, "vega": 0.8704, "theta": -0.2673, "rho": 0.2324, "theo": 14.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-04T13:08:14", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "SNDK270319P01960000", "bid": 1070.6, "bid_size": 7.0, "ask": 1083.1, "ask_size": 7.0, "iv": 0.8521, "open_interest": 48.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0005, "vega": 0.4978, "theta": -0.2242, "rho": -1.3091, "theo": 1075.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 708.22, "last_trade_time": "2026-10-27T10:20:48", "percent_change": 0.0, "prev_day_close": 1130.09997558594}, {"option": "SNDK270319C01970000", "bid": 9.8, "bid_size": 49.0, "ask": 18.5, "ask_size": 45.0, "iv": 0.8141, "open_interest": 25.0, "volume": 4.0, "delta": 0.0904, "gamma": 0.0004, "vega": 0.8607, "theta": -0.2646, "rho": 0.2289, "theo": 14.6526, "change": 1.61, "open": 14.69, "high": 14.69, "low": 14.15, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-11-09T12:46:41", "percent_change": 12.8287, "prev_day_close": 12.5500001907349}, {"option": "SNDK270319P01970000", "bid": 1080.5, "bid_size": 7.0, "ask": 1093.0, "ask_size": 7.0, "iv": 0.8548, "open_interest": 82.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0005, "vega": 0.4843, "theta": -0.2196, "rho": -1.2562, "theo": 1084.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 820.14, "last_trade_time": "2026-10-30T12:19:32", "percent_change": 0.0, "prev_day_close": 1140.04998779297}, {"option": "SNDK270319C01980000", "bid": 8.1, "bid_size": 71.0, "ask": 19.3, "ask_size": 69.0, "iv": 0.8124, "open_interest": 23.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0004, "vega": 0.8512, "theta": -0.2619, "rho": 0.2256, "theo": 14.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T15:20:03", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SNDK270319P01980000", "bid": 1091.0, "bid_size": 7.0, "ask": 1102.8, "ask_size": 7.0, "iv": 0.8616, "open_interest": 23.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0005, "vega": 0.4655, "theta": -0.217, "rho": -1.182, "theo": 1094.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 463.0, "last_trade_time": "2026-09-30T12:20:18", "percent_change": 0.0, "prev_day_close": 1150.05004882812}, {"option": "SNDK270319C01990000", "bid": 11.9, "bid_size": 12.0, "ask": 17.5, "ask_size": 97.0, "iv": 0.8282, "open_interest": 143.0, "volume": 8.0, "delta": 0.0877, "gamma": 0.0004, "vega": 0.8417, "theta": -0.2592, "rho": 0.2222, "theo": 14.1723, "change": 1.84, "open": 14.05, "high": 14.05, "low": 13.69, "tick": "down", "last_trade_price": 13.69, "last_trade_time": "2026-11-09T13:04:31", "percent_change": 15.5274, "prev_day_close": 11.8499999046326}, {"option": "SNDK270319P01990000", "bid": 1100.6, "bid_size": 7.0, "ask": 1112.7, "ask_size": 7.0, "iv": 0.8617, "open_interest": 44.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0005, "vega": 0.446, "theta": -0.2177, "rho": -1.1718, "theo": 1104.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 549.1, "last_trade_time": "2026-09-04T14:16:07", "percent_change": 0.0, "prev_day_close": 1159.25}, {"option": "SNDK270319C02000000", "bid": 12.4, "bid_size": 44.0, "ask": 14.5, "ask_size": 108.0, "iv": 0.8168, "open_interest": 1578.0, "volume": 182.0, "delta": 0.0864, "gamma": 0.0004, "vega": 0.8323, "theta": -0.2566, "rho": 0.219, "theo": 13.9408, "change": 0.6, "open": 12.18, "high": 14.21, "low": 12.18, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T15:57:26", "percent_change": 4.76191, "prev_day_close": 12.5999999046326}, {"option": "SNDK270319P02000000", "bid": 1110.7, "bid_size": 7.0, "ask": 1122.5, "ask_size": 7.0, "iv": 0.8651, "open_interest": 83.0, "volume": 2.0, "delta": -0.9575, "gamma": 0.0005, "vega": 0.4268, "theta": -0.2182, "rho": -1.177, "theo": 1114.4954, "change": -58.36, "open": 1110.79, "high": 1110.79, "low": 1110.79, "tick": "down", "last_trade_price": 1110.79, "last_trade_time": "2026-11-09T15:42:48", "percent_change": -4.99166, "prev_day_close": 1169.15002441406}, {"option": "SNDK270319C02010000", "bid": 7.4, "bid_size": 69.0, "ask": 18.1, "ask_size": 71.0, "iv": 0.8116, "open_interest": 17.0, "volume": 4.0, "delta": 0.0852, "gamma": 0.0004, "vega": 0.823, "theta": -0.2541, "rho": 0.2158, "theo": 13.7147, "change": 0.91, "open": 13.25, "high": 13.25, "low": 12.71, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-11-09T12:24:31", "percent_change": 7.71186, "prev_day_close": 11.8000001907349}, {"option": "SNDK270319P02010000", "bid": 1120.6, "bid_size": 7.0, "ask": 1132.4, "ask_size": 7.0, "iv": 0.8676, "open_interest": 68.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0005, "vega": 0.4155, "theta": -0.2187, "rho": -1.1729, "theo": 1124.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.3, "last_trade_time": "2026-09-22T15:49:39", "percent_change": 0.0, "prev_day_close": 1179.65002441406}, {"option": "SNDK270319C02020000", "bid": 7.2, "bid_size": 56.0, "ask": 18.1, "ask_size": 39.0, "iv": 0.814, "open_interest": 43.0, "volume": 10.0, "delta": 0.0839, "gamma": 0.0004, "vega": 0.8139, "theta": -0.2516, "rho": 0.2126, "theo": 13.4941, "change": 0.66, "open": 13.48, "high": 13.53, "low": 12.9, "tick": "up", "last_trade_price": 12.91, "last_trade_time": "2026-11-09T12:24:44", "percent_change": 5.38775, "prev_day_close": 12.25}, {"option": "SNDK270319P02020000", "bid": 1129.8, "bid_size": 7.0, "ask": 1142.3, "ask_size": 7.0, "iv": 0.8637, "open_interest": 30.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0005, "vega": 0.4097, "theta": -0.219, "rho": -1.1049, "theo": 1134.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 507.66, "last_trade_time": "2026-09-28T15:58:23", "percent_change": 0.0, "prev_day_close": 1189.35003662109}, {"option": "SNDK270319C02030000", "bid": 7.2, "bid_size": 58.0, "ask": 17.9, "ask_size": 65.0, "iv": 0.8163, "open_interest": 26.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0004, "vega": 0.8049, "theta": -0.2491, "rho": 0.2095, "theo": 13.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-03T14:07:38", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SNDK270319P02030000", "bid": 1139.7, "bid_size": 7.0, "ask": 1152.2, "ask_size": 7.0, "iv": 0.866, "open_interest": 36.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0005, "vega": 0.3979, "theta": -0.2182, "rho": -1.0928, "theo": 1144.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.4, "last_trade_time": "2026-10-01T11:59:57", "percent_change": 0.0, "prev_day_close": 1199.25}, {"option": "SNDK270319C02040000", "bid": 7.2, "bid_size": 71.0, "ask": 15.5, "ask_size": 69.0, "iv": 0.8038, "open_interest": 22.0, "volume": 8.0, "delta": 0.0815, "gamma": 0.0003, "vega": 0.7961, "theta": -0.2466, "rho": 0.2066, "theo": 13.0682, "change": 1.8, "open": 12.49, "high": 13.53, "low": 12.49, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-09T11:55:52", "percent_change": 15.859, "prev_day_close": 11.3500003814697}, {"option": "SNDK270319P02040000", "bid": 1150.0, "bid_size": 7.0, "ask": 1162.1, "ask_size": 7.0, "iv": 0.872, "open_interest": 35.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0005, "vega": 0.385, "theta": -0.2172, "rho": -0.9743, "theo": 1153.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 500.64, "last_trade_time": "2026-10-01T10:03:40", "percent_change": 0.0, "prev_day_close": 1209.5}, {"option": "SNDK270319C02050000", "bid": 8.0, "bid_size": 60.0, "ask": 17.5, "ask_size": 68.0, "iv": 0.8261, "open_interest": 68.0, "volume": 80.0, "delta": 0.0804, "gamma": 0.0003, "vega": 0.7874, "theta": -0.2442, "rho": 0.2036, "theo": 12.8626, "change": 1.52, "open": 12.5, "high": 13.78, "low": 12.5, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-11-09T13:39:39", "percent_change": 13.7557, "prev_day_close": 11.0499997138977}, {"option": "SNDK270319P02050000", "bid": 1158.5, "bid_size": 7.0, "ask": 1171.9, "ask_size": 7.0, "iv": 0.8595, "open_interest": 70.0, "volume": 2.0, "delta": -0.9658, "gamma": 0.0005, "vega": 0.3627, "theta": -0.2129, "rho": -0.8786, "theo": 1163.8939, "change": -65.0, "open": 1160.44, "high": 1160.44, "low": 1154.55, "tick": "down", "last_trade_price": 1154.55, "last_trade_time": "2026-11-09T12:36:37", "percent_change": -5.32983, "prev_day_close": 1219.54998779297}, {"option": "SNDK270319C02060000", "bid": 6.7, "bid_size": 59.0, "ask": 17.5, "ask_size": 66.0, "iv": 0.8211, "open_interest": 40.0, "volume": 8.0, "delta": 0.0793, "gamma": 0.0003, "vega": 0.7789, "theta": -0.2418, "rho": 0.2008, "theo": 12.6618, "change": 2.59, "open": 13.33, "high": 13.79, "low": 13.32, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-11-09T12:46:23", "percent_change": 23.125, "prev_day_close": 11.1999998092651}, {"option": "SNDK270319P02060000", "bid": 1169.8, "bid_size": 7.0, "ask": 1181.8, "ask_size": 7.0, "iv": 0.8755, "open_interest": 31.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0004, "vega": 0.3376, "theta": -0.2042, "rho": -0.8773, "theo": 1173.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.3, "last_trade_time": "2026-09-22T15:53:20", "percent_change": 0.0, "prev_day_close": 1229.54998779297}, {"option": "SNDK270319C02070000", "bid": 6.9, "bid_size": 124.0, "ask": 16.8, "ask_size": 109.0, "iv": 0.8212, "open_interest": 45.0, "volume": 107.0, "delta": 0.0782, "gamma": 0.0003, "vega": 0.7706, "theta": -0.2395, "rho": 0.198, "theo": 12.4656, "change": 2.01, "open": 11.0, "high": 12.76, "low": 11.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-11-09T12:14:22", "percent_change": 18.6977, "prev_day_close": 10.75}, {"option": "SNDK270319P02070000", "bid": 1179.3, "bid_size": 7.0, "ask": 1191.7, "ask_size": 7.0, "iv": 0.8737, "open_interest": 150.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0004, "vega": 0.3133, "theta": -0.1958, "rho": -0.8729, "theo": 1183.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 522.2, "last_trade_time": "2026-09-21T10:38:57", "percent_change": 0.0, "prev_day_close": 1239.45001220703}, {"option": "SNDK270319C02080000", "bid": 6.4, "bid_size": 61.0, "ask": 16.7, "ask_size": 61.0, "iv": 0.8206, "open_interest": 58.0, "volume": 109.0, "delta": 0.0771, "gamma": 0.0003, "vega": 0.7624, "theta": -0.2372, "rho": 0.1953, "theo": 12.2738, "change": 0.55, "open": 11.57, "high": 13.1, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-09T13:38:22", "percent_change": 5.18868, "prev_day_close": 10.5999999046326}, {"option": "SNDK270319P02080000", "bid": 1189.2, "bid_size": 7.0, "ask": 1201.6, "ask_size": 7.0, "iv": 0.8758, "open_interest": 67.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0004, "vega": 0.2979, "theta": -0.1875, "rho": -0.8507, "theo": 1193.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 563.04, "last_trade_time": "2026-09-18T11:37:49", "percent_change": 0.0, "prev_day_close": 1249.35003662109}, {"option": "SNDK270319C02090000", "bid": 6.5, "bid_size": 91.0, "ask": 15.1, "ask_size": 95.0, "iv": 0.8135, "open_interest": 63.0, "volume": 12.0, "delta": 0.076, "gamma": 0.0003, "vega": 0.7543, "theta": -0.2349, "rho": 0.1926, "theo": 12.0864, "change": -1.35, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T12:55:20", "percent_change": -12.6761, "prev_day_close": 10.6500000953674}, {"option": "SNDK270319P02090000", "bid": 1199.1, "bid_size": 7.0, "ask": 1211.6, "ask_size": 7.0, "iv": 0.8788, "open_interest": 85.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0004, "vega": 0.2912, "theta": -0.1794, "rho": -0.8439, "theo": 1203.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.6, "last_trade_time": "2026-10-02T12:46:56", "percent_change": 0.0, "prev_day_close": 1258.40002441406}, {"option": "SNDK270319C02100000", "bid": 8.3, "bid_size": 55.0, "ask": 14.4, "ask_size": 62.0, "iv": 0.8247, "open_interest": 389.0, "volume": 12.0, "delta": 0.075, "gamma": 0.0003, "vega": 0.7465, "theta": -0.2326, "rho": 0.19, "theo": 11.9031, "change": 1.08, "open": 11.28, "high": 11.28, "low": 11.28, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-11-09T12:53:54", "percent_change": 10.5882, "prev_day_close": 10.2000002861023}, {"option": "SNDK270319P02100000", "bid": 1209.0, "bid_size": 7.0, "ask": 1221.5, "ask_size": 7.0, "iv": 0.8807, "open_interest": 67.0, "volume": 2.0, "delta": -0.9727, "gamma": 0.0004, "vega": 0.2842, "theta": -0.1715, "rho": -0.7913, "theo": 1213.46, "change": -65.27, "open": 1209.84, "high": 1209.84, "low": 1203.98, "tick": "down", "last_trade_price": 1203.98, "last_trade_time": "2026-11-09T12:36:37", "percent_change": -5.14241, "prev_day_close": 1269.25}, {"option": "SNDK270319C02110000", "bid": 6.2, "bid_size": 85.0, "ask": 16.2, "ask_size": 90.0, "iv": 0.826, "open_interest": 50.0, "volume": 4.0, "delta": 0.0739, "gamma": 0.0003, "vega": 0.7388, "theta": -0.2304, "rho": 0.1875, "theo": 11.7239, "change": 0.73, "open": 11.17, "high": 11.17, "low": 11.03, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-11-09T13:06:19", "percent_change": 7.08738, "prev_day_close": 10.3000001907349}, {"option": "SNDK270319P02110000", "bid": 1219.3, "bid_size": 7.0, "ask": 1231.4, "ask_size": 7.0, "iv": 0.8868, "open_interest": 2.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0004, "vega": 0.2757, "theta": -0.1644, "rho": -0.6399, "theo": 1223.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 605.73, "last_trade_time": "2026-10-08T15:38:38", "percent_change": 0.0, "prev_day_close": 1278.29998779297}, {"option": "SNDK270319C02120000", "bid": 7.9, "bid_size": 49.0, "ask": 13.8, "ask_size": 53.0, "iv": 0.8244, "open_interest": 49.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0003, "vega": 0.7312, "theta": -0.2282, "rho": 0.185, "theo": 11.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.46, "last_trade_time": "2026-11-03T12:09:52", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SNDK270319P02120000", "bid": 1229.2, "bid_size": 7.0, "ask": 1241.4, "ask_size": 7.0, "iv": 0.8897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0004, "vega": 0.2544, "theta": -0.1644, "rho": -0.6151, "theo": 1233.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1288.94, "last_trade_time": "2026-11-05T13:46:20", "percent_change": 0.0, "prev_day_close": 1288.64996337891}, {"option": "SNDK270319C02130000", "bid": 4.8, "bid_size": 32.0, "ask": 17.4, "ask_size": 31.0, "iv": 0.8313, "open_interest": 26.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0003, "vega": 0.7237, "theta": -0.2261, "rho": 0.1826, "theo": 11.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.27, "last_trade_time": "2026-11-03T09:41:12", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SNDK270319P02130000", "bid": 1238.0, "bid_size": 2.0, "ask": 1251.3, "ask_size": 6.0, "iv": 0.8883, "open_interest": 1.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0004, "vega": 0.2323, "theta": -0.1638, "rho": -0.6021, "theo": 1243.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 969.7, "last_trade_time": "2026-10-30T12:41:02", "percent_change": 0.0, "prev_day_close": 1299.0}, {"option": "SNDK270319C02140000", "bid": 5.6, "bid_size": 53.0, "ask": 15.6, "ask_size": 44.0, "iv": 0.8274, "open_interest": 29.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0003, "vega": 0.7163, "theta": -0.224, "rho": 0.1802, "theo": 11.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-11-06T09:58:35", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SNDK270319P02140000", "bid": 1248.0, "bid_size": 1.0, "ask": 1261.2, "ask_size": 6.0, "iv": 0.8817, "open_interest": 2.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0004, "vega": 0.2098, "theta": -0.163, "rho": -0.6, "theo": 1253.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 578.91, "last_trade_time": "2026-09-30T12:24:39", "percent_change": 0.0, "prev_day_close": 1308.45001220703}, {"option": "SNDK270319C02150000", "bid": 4.9, "bid_size": 6.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.8263, "open_interest": 36.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0003, "vega": 0.7091, "theta": -0.2219, "rho": 0.1779, "theo": 11.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-10-28T13:35:56", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SNDK270319P02150000", "bid": 1257.9, "bid_size": 1.0, "ask": 1271.2, "ask_size": 6.0, "iv": 0.8843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0004, "vega": 0.1997, "theta": -0.1622, "rho": -0.5954, "theo": 1263.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 991.7, "last_trade_time": "2026-10-30T12:40:01", "percent_change": 0.0, "prev_day_close": 1318.84997558594}, {"option": "SNDK270319C02160000", "bid": 4.7, "bid_size": 28.0, "ask": 15.6, "ask_size": 31.0, "iv": 0.8273, "open_interest": 16.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0003, "vega": 0.7019, "theta": -0.2198, "rho": 0.1756, "theo": 10.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.41, "last_trade_time": "2026-10-19T15:35:00", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SNDK270319P02160000", "bid": 1267.9, "bid_size": 3.0, "ask": 1281.2, "ask_size": 6.0, "iv": 0.8977, "open_interest": 2.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0004, "vega": 0.1942, "theta": -0.1614, "rho": -0.586, "theo": 1273.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 798.0, "last_trade_time": "2026-08-28T13:25:38", "percent_change": 0.0, "prev_day_close": 1328.70001220703}, {"option": "SNDK270319C02170000", "bid": 3.1, "bid_size": 31.0, "ask": 15.5, "ask_size": 33.0, "iv": 0.8174, "open_interest": 131.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0003, "vega": 0.6948, "theta": -0.2178, "rho": 0.1733, "theo": 10.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-10-23T12:52:10", "percent_change": 0.0, "prev_day_close": 10.2499997615814}, {"option": "SNDK270319P02170000", "bid": 1277.9, "bid_size": 1.0, "ask": 1291.1, "ask_size": 6.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0004, "vega": 0.1903, "theta": -0.1604, "rho": -0.5834, "theo": 1283.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 816.2, "last_trade_time": "2026-08-25T11:21:36", "percent_change": 0.0, "prev_day_close": 1338.09997558594}, {"option": "SNDK270319C02180000", "bid": 5.4, "bid_size": 49.0, "ask": 14.6, "ask_size": 60.0, "iv": 0.8315, "open_interest": 46.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0003, "vega": 0.6878, "theta": -0.2158, "rho": 0.171, "theo": 10.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T12:37:52", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SNDK270319P02180000", "bid": 1289.0, "bid_size": 7.0, "ask": 1301.1, "ask_size": 7.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0004, "vega": 0.1861, "theta": -0.1595, "rho": -0.5782, "theo": 1293.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 814.6, "last_trade_time": "2026-08-28T13:25:37", "percent_change": 0.0, "prev_day_close": 1348.65002441406}, {"option": "SNDK270319C02190000", "bid": 4.3, "bid_size": 89.0, "ask": 16.7, "ask_size": 68.0, "iv": 0.8423, "open_interest": 22.0, "volume": 1.0, "delta": 0.0664, "gamma": 0.0003, "vega": 0.6809, "theta": -0.2138, "rho": 0.1688, "theo": 10.4242, "change": -1.51, "open": 10.09, "high": 10.09, "low": 10.09, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-11-09T12:43:29", "percent_change": -13.0172, "prev_day_close": 11.5999999046326}, {"option": "SNDK270319P02190000", "bid": 1297.8, "bid_size": 1.0, "ask": 1311.1, "ask_size": 7.0, "iv": 0.8972, "open_interest": 5.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0004, "vega": 0.1828, "theta": -0.1585, "rho": -0.5436, "theo": 1302.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 571.3, "last_trade_time": "2026-09-22T15:54:19", "percent_change": 0.0, "prev_day_close": 1358.79998779297}, {"option": "SNDK270319C02200000", "bid": 6.8, "bid_size": 1.0, "ask": 12.8, "ask_size": 44.0, "iv": 0.8364, "open_interest": 311.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0003, "vega": 0.674, "theta": -0.2119, "rho": 0.1666, "theo": 10.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T10:54:06", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SNDK270319P02200000", "bid": 1307.7, "bid_size": 1.0, "ask": 1321.1, "ask_size": 2.0, "iv": 0.8998, "open_interest": 5.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0003, "vega": 0.1765, "theta": -0.1564, "rho": -0.5416, "theo": 1312.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 963.35, "last_trade_time": "2026-10-22T14:38:08", "percent_change": 0.0, "prev_day_close": 1368.95001220703}, {"option": "SNDK270319C02210000", "bid": 4.3, "bid_size": 46.0, "ask": 14.2, "ask_size": 42.0, "iv": 0.8293, "open_interest": 53.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0003, "vega": 0.6672, "theta": -0.21, "rho": 0.1645, "theo": 10.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-10-30T10:51:04", "percent_change": 0.0, "prev_day_close": 12.0000004768372}, {"option": "SNDK270319P02210000", "bid": 1317.7, "bid_size": 1.0, "ask": 1331.0, "ask_size": 5.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0003, "vega": 0.1711, "theta": -0.1543, "rho": -0.5175, "theo": 1322.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 725.0, "last_trade_time": "2026-09-11T11:29:00", "percent_change": 0.0, "prev_day_close": 1378.70001220703}, {"option": "SNDK270319C02220000", "bid": 6.4, "bid_size": 116.0, "ask": 12.2, "ask_size": 118.0, "iv": 0.8332, "open_interest": 80.0, "volume": 2.0, "delta": 0.0639, "gamma": 0.0003, "vega": 0.6605, "theta": -0.2081, "rho": 0.1624, "theo": 9.9924, "change": -1.8, "open": 9.0, "high": 9.1, "low": 9.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T13:21:25", "percent_change": -16.5138, "prev_day_close": 10.9000000953674}, {"option": "SNDK270319P02220000", "bid": 1327.7, "bid_size": 5.0, "ask": 1341.0, "ask_size": 5.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0003, "vega": 0.1654, "theta": -0.1523, "rho": -0.4224, "theo": 1332.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 785.13, "last_trade_time": "2026-10-12T09:54:44", "percent_change": 0.0, "prev_day_close": 1388.65002441406}, {"option": "SNDK270319C02230000", "bid": 5.5, "bid_size": 85.0, "ask": 13.7, "ask_size": 46.0, "iv": 0.8411, "open_interest": 29.0, "volume": 1.0, "delta": 0.0631, "gamma": 0.0003, "vega": 0.6539, "theta": -0.2062, "rho": 0.1603, "theo": 9.8546, "change": -1.56, "open": 9.59, "high": 9.59, "low": 9.59, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-11-09T13:37:44", "percent_change": -13.991, "prev_day_close": 11.1500000953674}, {"option": "SNDK270319P02230000", "bid": 1337.7, "bid_size": 1.0, "ask": 1351.0, "ask_size": 5.0, "iv": 0.9097, "open_interest": 9.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0003, "vega": 0.1518, "theta": -0.1378, "rho": -0.4138, "theo": 1342.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 608.5, "last_trade_time": "2026-09-22T10:15:29", "percent_change": 0.0, "prev_day_close": 1398.55004882812}, {"option": "SNDK270319C02240000", "bid": 4.7, "bid_size": 42.0, "ask": 13.5, "ask_size": 43.0, "iv": 0.8362, "open_interest": 63.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0003, "vega": 0.6473, "theta": -0.2044, "rho": 0.1582, "theo": 9.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-10-30T13:36:24", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SNDK270319P02240000", "bid": 1347.7, "bid_size": 5.0, "ask": 1360.9, "ask_size": 5.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0003, "vega": 0.1403, "theta": -0.1229, "rho": -0.2585, "theo": 1352.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 763.8, "last_trade_time": "2026-08-17T10:51:48", "percent_change": 0.0, "prev_day_close": 1408.39996337891}, {"option": "SNDK270319C02250000", "bid": 3.9, "bid_size": 10.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.8359, "open_interest": 47.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0003, "vega": 0.6409, "theta": -0.2026, "rho": 0.1562, "theo": 9.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T09:48:35", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SNDK270319P02250000", "bid": 1357.7, "bid_size": 1.0, "ask": 1370.9, "ask_size": 2.0, "iv": 0.9158, "open_interest": 27.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0003, "vega": 0.1242, "theta": -0.1104, "rho": 0.0, "theo": 1362.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 671.2, "last_trade_time": "2026-10-07T09:48:05", "percent_change": 0.0, "prev_day_close": 1418.19995117188}, {"option": "SNDK270319C02260000", "bid": 3.4, "bid_size": 34.0, "ask": 14.9, "ask_size": 31.0, "iv": 0.8431, "open_interest": 18.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0003, "vega": 0.6345, "theta": -0.2008, "rho": 0.1542, "theo": 9.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T12:39:09", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SNDK270319P02260000", "bid": 1367.7, "bid_size": 1.0, "ask": 1380.9, "ask_size": 2.0, "iv": 0.9194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0003, "vega": 0.0846, "theta": -0.1104, "rho": 0.0, "theo": 1372.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 695.03, "last_trade_time": "2026-09-18T15:24:21", "percent_change": 0.0, "prev_day_close": 1428.69995117188}, {"option": "SNDK270319C02270000", "bid": 3.3, "bid_size": 30.0, "ask": 14.8, "ask_size": 33.0, "iv": 0.8445, "open_interest": 72.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0003, "vega": 0.6282, "theta": -0.1991, "rho": 0.1523, "theo": 9.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.18, "last_trade_time": "2026-11-02T10:18:10", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SNDK270319P02270000", "bid": 1377.7, "bid_size": 1.0, "ask": 1390.9, "ask_size": 2.0, "iv": 0.9231, "open_interest": 4.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0003, "vega": 0.0535, "theta": -0.1104, "rho": 0.0, "theo": 1382.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 974.0, "last_trade_time": "2026-10-15T09:31:36", "percent_change": 0.0, "prev_day_close": 1438.04998779297}, {"option": "SNDK270319C02280000", "bid": 3.2, "bid_size": 10.0, "ask": 15.6, "ask_size": 18.0, "iv": 0.8532, "open_interest": 43.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0003, "vega": 0.622, "theta": -0.1974, "rho": 0.1504, "theo": 9.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-10-12T11:49:36", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SNDK270319P02280000", "bid": 1387.7, "bid_size": 1.0, "ask": 1400.9, "ask_size": 2.0, "iv": 0.9267, "open_interest": 7.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0002, "vega": 0.0233, "theta": -0.1104, "rho": 0.0, "theo": 1392.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 845.0, "last_trade_time": "2026-09-01T10:34:16", "percent_change": 0.0, "prev_day_close": 1448.09997558594}, {"option": "SNDK270319C02290000", "bid": 4.0, "bid_size": 35.0, "ask": 14.0, "ask_size": 33.0, "iv": 0.8497, "open_interest": 25.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0003, "vega": 0.6159, "theta": -0.1956, "rho": 0.1485, "theo": 9.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.68, "last_trade_time": "2026-10-14T14:55:18", "percent_change": 0.0, "prev_day_close": 10.7999999523163}, {"option": "SNDK270319P02290000", "bid": 1397.7, "bid_size": 1.0, "ask": 1410.7, "ask_size": 1.0, "iv": 0.9277, "open_interest": 1.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0002, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1402.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 837.86, "last_trade_time": "2026-06-26T13:56:07", "percent_change": 0.0, "prev_day_close": 1457.95001220703}, {"option": "SNDK270319C02300000", "bid": 5.0, "bid_size": 25.0, "ask": 15.5, "ask_size": 32.0, "iv": 0.8727, "open_interest": 254.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0002, "vega": 0.61, "theta": -0.194, "rho": 0.1467, "theo": 8.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-11-05T14:02:43", "percent_change": 0.0, "prev_day_close": 10.8500001430511}, {"option": "SNDK270319P02300000", "bid": 1407.7, "bid_size": 1.0, "ask": 1420.6, "ask_size": 2.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0002, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1412.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 722.8, "last_trade_time": "2026-09-21T13:28:44", "percent_change": 0.0, "prev_day_close": 1468.09997558594}, {"option": "SNDK270319C02310000", "bid": 4.5, "bid_size": 33.0, "ask": 11.4, "ask_size": 43.0, "iv": 0.8374, "open_interest": 117.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0002, "vega": 0.6041, "theta": -0.1923, "rho": 0.145, "theo": 8.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-06T14:58:22", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SNDK270319P02310000", "bid": 1417.7, "bid_size": 1.0, "ask": 1430.6, "ask_size": 2.0, "iv": 0.9334, "open_interest": 1.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0002, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1422.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1123.3, "last_trade_time": "2026-08-04T15:26:24", "percent_change": 0.0, "prev_day_close": 1478.34997558594}, {"option": "SNDK270319C02320000", "bid": 4.3, "bid_size": 34.0, "ask": 12.4, "ask_size": 32.0, "iv": 0.8474, "open_interest": 25.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0002, "vega": 0.5983, "theta": -0.1907, "rho": 0.1432, "theo": 8.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-10-22T15:30:19", "percent_change": 0.0, "prev_day_close": 10.9500000476837}, {"option": "SNDK270319P02320000", "bid": 1427.7, "bid_size": 1.0, "ask": 1440.6, "ask_size": 2.0, "iv": 0.937, "open_interest": 1.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0002, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1432.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1478.1, "last_trade_time": "2026-11-05T15:24:44", "percent_change": 0.0, "prev_day_close": 1487.95001220703}, {"option": "SNDK270319C02330000", "bid": 4.6, "bid_size": 54.0, "ask": 10.9, "ask_size": 53.0, "iv": 0.8396, "open_interest": 43.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0002, "vega": 0.5926, "theta": -0.1891, "rho": 0.1415, "theo": 8.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T15:58:35", "percent_change": 0.0, "prev_day_close": 10.1499998569489}, {"option": "SNDK270319P02330000", "bid": 1437.7, "bid_size": 1.0, "ask": 1450.6, "ask_size": 2.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0002, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1442.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1487.7, "last_trade_time": "2026-11-05T15:24:31", "percent_change": 0.0, "prev_day_close": 1498.54998779297}, {"option": "SNDK270319C02340000", "bid": 4.7, "bid_size": 38.0, "ask": 14.4, "ask_size": 31.0, "iv": 0.8735, "open_interest": 39.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0002, "vega": 0.5871, "theta": -0.1875, "rho": 0.1399, "theo": 8.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.6, "last_trade_time": "2026-10-19T13:49:33", "percent_change": 0.0, "prev_day_close": 10.1499998569489}, {"option": "SNDK270319P02340000", "bid": 1447.7, "bid_size": 1.0, "ask": 1460.6, "ask_size": 2.0, "iv": 0.9441, "open_interest": 1.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0002, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1452.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1498.1, "last_trade_time": "2026-11-05T15:24:31", "percent_change": 0.0, "prev_day_close": 1508.15002441406}, {"option": "SNDK270319C02350000", "bid": 2.5, "bid_size": 37.0, "ask": 14.3, "ask_size": 32.0, "iv": 0.857, "open_interest": 28.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0002, "vega": 0.5816, "theta": -0.1859, "rho": 0.1383, "theo": 8.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.62, "last_trade_time": "2026-10-19T09:55:49", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SNDK270319P02350000", "bid": 1457.7, "bid_size": 2.0, "ask": 1470.7, "ask_size": 2.0, "iv": 0.949, "open_interest": 2.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1462.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1508.0, "last_trade_time": "2026-11-05T15:24:31", "percent_change": 0.0, "prev_day_close": 1518.10003662109}, {"option": "SNDK270319C02360000", "bid": 2.4, "bid_size": 39.0, "ask": 14.3, "ask_size": 31.0, "iv": 0.859, "open_interest": 177.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0002, "vega": 0.5762, "theta": -0.1844, "rho": 0.1367, "theo": 8.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T11:18:09", "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "SNDK270319P02360000", "bid": 1467.7, "bid_size": 2.0, "ask": 1480.6, "ask_size": 2.0, "iv": 0.9511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1472.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1518.1, "last_trade_time": "2026-11-05T15:24:31", "percent_change": 0.0, "prev_day_close": 1528.25}, {"option": "SNDK270319C02370000", "bid": 4.3, "bid_size": 30.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.8444, "open_interest": 128.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0002, "vega": 0.571, "theta": -0.1829, "rho": 0.1351, "theo": 8.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-03T14:28:25", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SNDK270319P02370000", "bid": 1477.7, "bid_size": 2.0, "ask": 1490.7, "ask_size": 2.0, "iv": 0.956, "open_interest": 2.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1482.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1527.5, "last_trade_time": "2026-11-05T15:24:31", "percent_change": 0.0, "prev_day_close": 1538.55004882812}, {"option": "SNDK270319C02380000", "bid": 2.2, "bid_size": 6.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.862, "open_interest": 37.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0002, "vega": 0.5658, "theta": -0.1814, "rho": 0.1336, "theo": 8.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-10-30T09:42:03", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SNDK270319P02380000", "bid": 1487.7, "bid_size": 2.0, "ask": 1501.4, "ask_size": 2.0, "iv": 0.9686, "open_interest": 1.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1492.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1537.9, "last_trade_time": "2026-11-05T15:24:31", "percent_change": 0.0, "prev_day_close": 1548.15002441406}, {"option": "SNDK270319C02390000", "bid": 2.1, "bid_size": 6.0, "ask": 15.6, "ask_size": 32.0, "iv": 0.8762, "open_interest": 162.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0002, "vega": 0.5607, "theta": -0.1799, "rho": 0.1321, "theo": 7.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-03T14:28:25", "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "SNDK270319P02390000", "bid": 1497.7, "bid_size": 2.0, "ask": 1510.6, "ask_size": 2.0, "iv": 0.9614, "open_interest": 2.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1502.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1551.1, "last_trade_time": "2026-11-05T15:31:24", "percent_change": 0.0, "prev_day_close": 1558.60003662109}, {"option": "SNDK270319C02400000", "bid": 5.7, "bid_size": 108.0, "ask": 9.6, "ask_size": 124.0, "iv": 0.8575, "open_interest": 276.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0002, "vega": 0.5557, "theta": -0.1784, "rho": 0.1306, "theo": 7.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T12:54:22", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SNDK270319P02400000", "bid": 1507.7, "bid_size": 2.0, "ask": 1520.6, "ask_size": 5.0, "iv": 0.9649, "open_interest": 1.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1512.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1565.39, "last_trade_time": "2026-11-06T10:37:20", "percent_change": 0.0, "prev_day_close": 1568.20001220703}, {"option": "SNDK270319C02410000", "bid": 1.9, "bid_size": 31.0, "ask": 14.0, "ask_size": 34.0, "iv": 0.8659, "open_interest": 53.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0002, "vega": 0.5507, "theta": -0.177, "rho": 0.1291, "theo": 7.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.56, "last_trade_time": "2026-10-29T15:06:02", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SNDK270319P02410000", "bid": 1517.7, "bid_size": 2.0, "ask": 1530.6, "ask_size": 2.0, "iv": 0.9683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1522.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1567.9, "last_trade_time": "2026-11-05T15:24:31", "percent_change": 0.0, "prev_day_close": 1577.75}, {"option": "SNDK270319C02420000", "bid": 1.8, "bid_size": 38.0, "ask": 14.7, "ask_size": 32.0, "iv": 0.8741, "open_interest": 19.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0002, "vega": 0.5458, "theta": -0.1756, "rho": 0.1277, "theo": 7.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.71, "last_trade_time": "2026-10-29T12:04:31", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SNDK270319P02420000", "bid": 1527.7, "bid_size": 2.0, "ask": 1540.6, "ask_size": 2.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1532.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1332.0, "last_trade_time": "2026-07-31T10:15:07", "percent_change": 0.0, "prev_day_close": 1587.95001220703}, {"option": "SNDK270319C02430000", "bid": 3.0, "bid_size": 6.0, "ask": 15.3, "ask_size": 19.0, "iv": 0.8925, "open_interest": 46.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0002, "vega": 0.541, "theta": -0.1742, "rho": 0.1263, "theo": 7.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.96, "last_trade_time": "2026-10-14T15:54:40", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SNDK270319P02430000", "bid": 1537.7, "bid_size": 2.0, "ask": 1550.6, "ask_size": 2.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1542.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 854.4, "last_trade_time": "2026-09-08T10:11:08", "percent_change": 0.0, "prev_day_close": 1598.05004882812}, {"option": "SNDK270319C02440000", "bid": 5.2, "bid_size": 57.0, "ask": 9.9, "ask_size": 61.0, "iv": 0.8666, "open_interest": 28.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0002, "vega": 0.5362, "theta": -0.1728, "rho": 0.1249, "theo": 7.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.44, "last_trade_time": "2026-10-27T11:45:59", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SNDK270319P02440000", "bid": 1547.7, "bid_size": 3.0, "ask": 1560.6, "ask_size": 5.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1552.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1597.9, "last_trade_time": "2026-11-05T15:24:31", "percent_change": 0.0, "prev_day_close": 1608.0}, {"option": "SNDK270319C02450000", "bid": 3.0, "bid_size": 85.0, "ask": 11.8, "ask_size": 23.0, "iv": 0.8665, "open_interest": 84.0, "volume": 36.0, "delta": 0.0486, "gamma": 0.0002, "vega": 0.5316, "theta": -0.1714, "rho": 0.1235, "theo": 7.4401, "change": -2.29, "open": 7.32, "high": 7.32, "low": 7.31, "tick": "no_change", "last_trade_price": 7.31, "last_trade_time": "2026-11-09T12:59:49", "percent_change": -23.8542, "prev_day_close": 9.59999990463257}, {"option": "SNDK270319P02450000", "bid": 1557.7, "bid_size": 5.0, "ask": 1570.6, "ask_size": 5.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1562.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1237.5, "last_trade_time": "2026-08-04T15:26:23", "percent_change": 0.0, "prev_day_close": 1618.0}, {"option": "SNDK270319C02460000", "bid": 2.35, "bid_size": 85.0, "ask": 12.7, "ask_size": 53.0, "iv": 0.8716, "open_interest": 103.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0002, "vega": 0.5269, "theta": -0.1701, "rho": 0.1222, "theo": 7.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-03T14:43:47", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SNDK270319P02460000", "bid": 1567.7, "bid_size": 5.0, "ask": 1580.6, "ask_size": 5.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1572.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1611.6, "last_trade_time": "2026-11-05T15:29:08", "percent_change": 0.0, "prev_day_close": 1627.75}, {"option": "SNDK270319C02470000", "bid": 1.45, "bid_size": 32.0, "ask": 11.1, "ask_size": 32.0, "iv": 0.849, "open_interest": 138.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0002, "vega": 0.5223, "theta": -0.1688, "rho": 0.1209, "theo": 7.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-03T15:13:39", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SNDK270319P02470000", "bid": 1577.7, "bid_size": 2.0, "ask": 1590.6, "ask_size": 2.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1582.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1254.6, "last_trade_time": "2026-08-04T15:26:23", "percent_change": 0.0, "prev_day_close": 1638.40002441406}, {"option": "SNDK270319C02480000", "bid": 3.6, "bid_size": 37.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.8626, "open_interest": 138.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0002, "vega": 0.5178, "theta": -0.1675, "rho": 0.1195, "theo": 7.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-03T15:15:13", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "SNDK270319P02480000", "bid": 1587.7, "bid_size": 2.0, "ask": 1600.6, "ask_size": 2.0, "iv": 0.9916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1592.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1032.53, "last_trade_time": "2026-06-29T13:26:01", "percent_change": 0.0, "prev_day_close": 1648.0}, {"option": "SNDK270319C02490000", "bid": 1.25, "bid_size": 33.0, "ask": 13.7, "ask_size": 27.0, "iv": 0.8786, "open_interest": 16.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0002, "vega": 0.5132, "theta": -0.1662, "rho": 0.1182, "theo": 7.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:25:13", "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "SNDK270319P02490000", "bid": 1597.7, "bid_size": 2.0, "ask": 1610.6, "ask_size": 2.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1602.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 892.5, "last_trade_time": "2026-09-18T11:05:37", "percent_change": 0.0, "prev_day_close": 1658.20001220703}, {"option": "SNDK270319C02500000", "bid": 5.1, "bid_size": 6.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.8827, "open_interest": 564.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0002, "vega": 0.5088, "theta": -0.1649, "rho": 0.117, "theo": 7.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T15:39:57", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SNDK270319P02500000", "bid": 1607.7, "bid_size": 2.0, "ask": 1620.6, "ask_size": 2.0, "iv": 0.9982, "open_interest": 1.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1612.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1210.0, "last_trade_time": "2026-10-27T09:42:28", "percent_change": 0.0, "prev_day_close": 1668.5}, {"option": "SNDK270319C02510000", "bid": 2.4, "bid_size": 12.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.8938, "open_interest": 59.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0002, "vega": 0.5044, "theta": -0.1637, "rho": 0.1157, "theo": 6.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.41, "last_trade_time": "2026-10-13T09:41:50", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SNDK270319P02510000", "bid": 1617.7, "bid_size": 2.0, "ask": 1630.6, "ask_size": 2.0, "iv": 1.0014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1622.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 895.0, "last_trade_time": "2026-09-18T13:40:58", "percent_change": 0.0, "prev_day_close": 1677.80004882812}, {"option": "SNDK270319C02520000", "bid": 1.05, "bid_size": 33.0, "ask": 11.4, "ask_size": 26.0, "iv": 0.8609, "open_interest": 22.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0002, "vega": 0.5, "theta": -0.1624, "rho": 0.1144, "theo": 6.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.3, "last_trade_time": "2026-10-19T14:39:42", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SNDK270319P02520000", "bid": 1627.7, "bid_size": 2.0, "ask": 1640.6, "ask_size": 2.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1632.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 918.1, "last_trade_time": "2026-09-18T11:06:30", "percent_change": 0.0, "prev_day_close": 1688.5}, {"option": "SNDK270319C02530000", "bid": 0.95, "bid_size": 32.0, "ask": 13.5, "ask_size": 29.0, "iv": 0.8842, "open_interest": 14.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0002, "vega": 0.4957, "theta": -0.1612, "rho": 0.1132, "theo": 6.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.18, "last_trade_time": "2026-10-21T13:43:58", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SNDK270319P02530000", "bid": 1637.7, "bid_size": 2.0, "ask": 1650.6, "ask_size": 2.0, "iv": 1.0079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1642.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1097.6, "last_trade_time": "2026-06-12T12:16:53", "percent_change": 0.0, "prev_day_close": 1698.40002441406}, {"option": "SNDK270319C02540000", "bid": 0.95, "bid_size": 13.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.8868, "open_interest": 30.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0002, "vega": 0.4914, "theta": -0.16, "rho": 0.112, "theo": 6.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.1, "last_trade_time": "2026-10-07T15:51:25", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "SNDK270319P02540000", "bid": 1647.7, "bid_size": 2.0, "ask": 1660.6, "ask_size": 2.0, "iv": 1.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1652.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1076.1, "last_trade_time": "2026-06-17T12:34:13", "percent_change": 0.0, "prev_day_close": 1708.20001220703}, {"option": "SNDK270319C02550000", "bid": 0.85, "bid_size": 33.0, "ask": 13.5, "ask_size": 25.0, "iv": 0.8883, "open_interest": 47.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0002, "vega": 0.4872, "theta": -0.1588, "rho": 0.1108, "theo": 6.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-10-30T11:55:25", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SNDK270319P02550000", "bid": 1657.7, "bid_size": 2.0, "ask": 1670.6, "ask_size": 2.0, "iv": 1.0144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1662.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1448.0, "last_trade_time": "2026-07-31T10:12:58", "percent_change": 0.0, "prev_day_close": 1717.80004882812}, {"option": "SNDK270319C02560000", "bid": 0.75, "bid_size": 26.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.8858, "open_interest": 12.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0002, "vega": 0.4831, "theta": -0.1576, "rho": 0.1096, "theo": 6.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.1, "last_trade_time": "2026-10-07T15:50:23", "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "SNDK270319P02560000", "bid": 1667.7, "bid_size": 2.0, "ask": 1681.3, "ask_size": 2.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1672.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1007.84, "last_trade_time": "2026-06-25T11:33:25", "percent_change": 0.0, "prev_day_close": 1728.20001220703}, {"option": "SNDK270319C02570000", "bid": 0.75, "bid_size": 30.0, "ask": 13.4, "ask_size": 31.0, "iv": 0.8914, "open_interest": 12.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0002, "vega": 0.479, "theta": -0.1565, "rho": 0.1085, "theo": 6.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T12:43:42", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SNDK270319P02570000", "bid": 1677.7, "bid_size": 2.0, "ask": 1690.6, "ask_size": 2.0, "iv": 1.0207, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1682.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1728.2, "last_trade_time": "2026-11-05T15:24:31", "percent_change": 0.0, "prev_day_close": 1738.0}, {"option": "SNDK270319C02580000", "bid": 1.9, "bid_size": 37.0, "ask": 13.4, "ask_size": 17.0, "iv": 0.9053, "open_interest": 49.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0002, "vega": 0.4749, "theta": -0.1553, "rho": 0.1074, "theo": 6.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-10-16T12:51:48", "percent_change": 0.0, "prev_day_close": 8.80000007152557}, {"option": "SNDK270319P02580000", "bid": 1687.7, "bid_size": 2.0, "ask": 1701.4, "ask_size": 1.0, "iv": 1.0365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1692.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1021.9, "last_trade_time": "2026-06-25T11:33:42", "percent_change": 0.0, "prev_day_close": 1748.20001220703}, {"option": "SNDK270319C02590000", "bid": 4.3, "bid_size": 50.0, "ask": 8.4, "ask_size": 35.0, "iv": 0.8812, "open_interest": 9.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0002, "vega": 0.4709, "theta": -0.1542, "rho": 0.1062, "theo": 6.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.8, "last_trade_time": "2026-09-18T11:54:53", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "SNDK270319P02590000", "bid": 1697.7, "bid_size": 3.0, "ask": 1710.6, "ask_size": 5.0, "iv": 1.027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1702.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1021.32, "last_trade_time": "2026-06-26T10:17:05", "percent_change": 0.0, "prev_day_close": 1758.20001220703}, {"option": "SNDK270319C02600000", "bid": 0.55, "bid_size": 66.0, "ask": 13.3, "ask_size": 55.0, "iv": 0.8959, "open_interest": 184.0, "volume": 6.0, "delta": 0.0414, "gamma": 0.0002, "vega": 0.467, "theta": -0.1531, "rho": 0.1052, "theo": 6.288, "change": -2.55, "open": 6.82, "high": 6.82, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T12:46:41", "percent_change": -28.1768, "prev_day_close": 9.04999995231628}, {"option": "SNDK270319P02600000", "bid": 1707.7, "bid_size": 2.0, "ask": 1720.6, "ask_size": 5.0, "iv": 1.0302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1712.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 992.4, "last_trade_time": "2026-09-08T10:11:08", "percent_change": 0.0, "prev_day_close": 1767.85003662109}, {"option": "SNDK270319C02610000", "bid": 4.6, "bid_size": 12.0, "ask": 8.6, "ask_size": 36.0, "iv": 0.8916, "open_interest": 20.0, "volume": 156.0, "delta": 0.041, "gamma": 0.0002, "vega": 0.4631, "theta": -0.152, "rho": 0.1041, "theo": 6.2216, "change": -2.395, "open": 5.82, "high": 6.37, "low": 5.72, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-09T11:54:37", "percent_change": -28.9426, "prev_day_close": 8.27499985694885}, {"option": "SNDK270319P02610000", "bid": 1717.7, "bid_size": 3.0, "ask": 1730.6, "ask_size": 5.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1722.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1050.83, "last_trade_time": "2026-06-25T10:53:49", "percent_change": 0.0, "prev_day_close": 1778.0}, {"option": "SNDK270319C02620000", "bid": 3.3, "bid_size": 77.0, "ask": 8.1, "ask_size": 35.0, "iv": 0.8739, "open_interest": 15.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0002, "vega": 0.4592, "theta": -0.1509, "rho": 0.103, "theo": 6.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.11, "last_trade_time": "2026-10-21T09:42:08", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SNDK270319P02620000", "bid": 1727.7, "bid_size": 5.0, "ask": 1740.6, "ask_size": 5.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1732.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1295.06, "last_trade_time": "2026-06-09T14:30:57", "percent_change": 0.0, "prev_day_close": 1788.20001220703}, {"option": "SNDK270319C02630000", "bid": 4.1, "bid_size": 38.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.89, "open_interest": 13.0, "volume": 60.0, "delta": 0.0402, "gamma": 0.0002, "vega": 0.4555, "theta": -0.1498, "rho": 0.102, "theo": 6.0923, "change": -2.32, "open": 6.53, "high": 6.63, "low": 6.53, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-09T12:15:02", "percent_change": -25.9218, "prev_day_close": 8.95000004768372}, {"option": "SNDK270319P02630000", "bid": 1737.7, "bid_size": 5.0, "ask": 1750.6, "ask_size": 5.0, "iv": 1.0395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1742.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1483.3, "last_trade_time": "2026-07-27T10:25:44", "percent_change": 0.0, "prev_day_close": 1798.30004882812}, {"option": "SNDK270319C02640000", "bid": 4.1, "bid_size": 19.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.8846, "open_interest": 45.0, "volume": 18.0, "delta": 0.0398, "gamma": 0.0002, "vega": 0.4518, "theta": -0.1488, "rho": 0.101, "theo": 6.0293, "change": -2.8, "open": 5.63, "high": 6.1, "low": 5.51, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T12:47:29", "percent_change": -32.0, "prev_day_close": 8.74999976158142}, {"option": "SNDK270319P02640000", "bid": 1747.7, "bid_size": 2.0, "ask": 1760.6, "ask_size": 1.0, "iv": 1.0426, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1752.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1062.4, "last_trade_time": "2026-06-26T10:02:54", "percent_change": 0.0, "prev_day_close": 1808.0}, {"option": "SNDK270319C02650000", "bid": 0.7, "bid_size": 47.0, "ask": 9.2, "ask_size": 38.0, "iv": 0.8628, "open_interest": 11.0, "volume": 6.0, "delta": 0.0394, "gamma": 0.0002, "vega": 0.4481, "theta": -0.1477, "rho": 0.1, "theo": 5.9673, "change": -2.5, "open": 5.69, "high": 6.15, "low": 5.69, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T11:55:11", "percent_change": -28.9017, "prev_day_close": 8.65000009536743}, {"option": "SNDK270319P02650000", "bid": 1757.7, "bid_size": 2.0, "ask": 1771.4, "ask_size": 1.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1762.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1522.1, "last_trade_time": "2026-10-30T13:47:53", "percent_change": 0.0, "prev_day_close": 1818.30004882812}, {"option": "SNDK270319C02660000", "bid": 4.2, "bid_size": 15.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.8928, "open_interest": 15.0, "volume": 12.0, "delta": 0.039, "gamma": 0.0002, "vega": 0.4446, "theta": -0.1467, "rho": 0.099, "theo": 5.9064, "change": -2.8, "open": 5.71, "high": 5.95, "low": 5.53, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T11:55:52", "percent_change": -32.0, "prev_day_close": 8.75}, {"option": "SNDK270319P02660000", "bid": 1767.7, "bid_size": 2.0, "ask": 1781.4, "ask_size": 1.0, "iv": 1.0629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1772.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1062.3, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1828.20001220703}, {"option": "SNDK270319C02670000", "bid": 4.0, "bid_size": 12.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.8917, "open_interest": 118.0, "volume": 15.0, "delta": 0.0387, "gamma": 0.0002, "vega": 0.441, "theta": -0.1457, "rho": 0.0981, "theo": 5.8464, "change": -2.6, "open": 6.17, "high": 6.17, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:24:44", "percent_change": -30.2326, "prev_day_close": 8.59999990463257}, {"option": "SNDK270319P02670000", "bid": 1777.7, "bid_size": 2.0, "ask": 1790.6, "ask_size": 1.0, "iv": 1.0518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1782.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1042.1, "last_trade_time": "2026-09-18T12:01:07", "percent_change": 0.0, "prev_day_close": 1838.85003662109}, {"option": "SNDK270319C02680000", "bid": 2.8, "bid_size": 56.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.8672, "open_interest": 80.0, "volume": 210.0, "delta": 0.0383, "gamma": 0.0002, "vega": 0.4375, "theta": -0.1447, "rho": 0.0971, "theo": 5.7875, "change": -2.13, "open": 6.53, "high": 6.75, "low": 6.36, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-11-09T12:14:46", "percent_change": -24.0678, "prev_day_close": 8.84999990463257}, {"option": "SNDK270319P02680000", "bid": 1787.7, "bid_size": 2.0, "ask": 1801.4, "ask_size": 1.0, "iv": 1.069, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1792.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1478.0, "last_trade_time": "2026-07-20T09:30:33", "percent_change": 0.0, "prev_day_close": 1848.0}, {"option": "SNDK270319C02690000", "bid": 5.1, "bid_size": 2.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.9088, "open_interest": 84.0, "volume": 45.0, "delta": 0.0379, "gamma": 0.0002, "vega": 0.4341, "theta": -0.1437, "rho": 0.0962, "theo": 5.7295, "change": -3.75, "open": 5.0, "high": 7.06, "low": 5.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:38:32", "percent_change": -41.4365, "prev_day_close": 9.05000019073486}, {"option": "SNDK270319P02690000", "bid": 1797.7, "bid_size": 2.0, "ask": 1810.6, "ask_size": 1.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1802.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1782.4, "last_trade_time": "2026-11-06T09:45:44", "percent_change": 0.0, "prev_day_close": 1857.95001220703}, {"option": "SNDK270319C02700000", "bid": 3.9, "bid_size": 14.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.8906, "open_interest": 676.0, "volume": 60.0, "delta": 0.0376, "gamma": 0.0002, "vega": 0.4307, "theta": -0.1427, "rho": 0.0953, "theo": 5.6724, "change": -2.98, "open": 5.8, "high": 5.91, "low": 5.45, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-09T13:39:39", "percent_change": -33.8636, "prev_day_close": 8.7999997138977}, {"option": "SNDK270319P02700000", "bid": 1807.7, "bid_size": 2.0, "ask": 1821.4, "ask_size": 1.0, "iv": 1.0752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1812.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1099.5, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1867.85003662109}, {"option": "SNDK270319C02710000", "bid": 3.5, "bid_size": 52.0, "ask": 8.2, "ask_size": 44.0, "iv": 0.8988, "open_interest": 3.0, "volume": 150.0, "delta": 0.0372, "gamma": 0.0002, "vega": 0.4274, "theta": -0.1417, "rho": 0.0944, "theo": 5.6163, "change": -3.05, "open": 5.79, "high": 6.0, "low": 5.79, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:14:22", "percent_change": -33.7017, "prev_day_close": 9.05000019073486}, {"option": "SNDK270319P02710000", "bid": 1817.8, "bid_size": 2.0, "ask": 1831.4, "ask_size": 1.0, "iv": 1.0656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1822.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1550.8, "last_trade_time": "2026-07-27T10:25:27", "percent_change": 0.0, "prev_day_close": 1878.15002441406}, {"option": "SNDK270319C02720000", "bid": 2.9, "bid_size": 35.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.8816, "open_interest": 14.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0002, "vega": 0.4242, "theta": -0.1407, "rho": 0.0935, "theo": 5.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.63, "last_trade_time": "2026-10-14T15:40:35", "percent_change": 0.0, "prev_day_close": 8.450000166893}, {"option": "SNDK270319P02720000", "bid": 1827.8, "bid_size": 5.0, "ask": 1840.6, "ask_size": 5.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1832.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1291.56, "last_trade_time": "2026-07-14T09:54:20", "percent_change": 0.0, "prev_day_close": 1887.95001220703}, {"option": "SNDK270319C02730000", "bid": 0.05, "bid_size": 15.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.911, "open_interest": 4.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0002, "vega": 0.4209, "theta": -0.1398, "rho": 0.0927, "theo": 5.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-12T12:46:54", "percent_change": 0.0, "prev_day_close": 8.35000002384186}, {"option": "SNDK270319P02730000", "bid": 1837.8, "bid_size": 2.0, "ask": 1851.4, "ask_size": 2.0, "iv": 1.083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1842.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1301.68, "last_trade_time": "2026-07-14T09:54:43", "percent_change": 0.0, "prev_day_close": 1897.85003662109}, {"option": "SNDK270319C02740000", "bid": 2.75, "bid_size": 31.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.8956, "open_interest": 16.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0002, "vega": 0.4178, "theta": -0.1389, "rho": 0.0918, "theo": 5.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.77, "last_trade_time": "2026-10-09T11:50:37", "percent_change": 0.0, "prev_day_close": 8.35000002384186}, {"option": "SNDK270319P02740000", "bid": 1847.8, "bid_size": 5.0, "ask": 1860.6, "ask_size": 5.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1852.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1138.04, "last_trade_time": "2026-06-25T11:30:11", "percent_change": 0.0, "prev_day_close": 1908.60003662109}, {"option": "SNDK270319C02750000", "bid": 3.3, "bid_size": 46.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.8935, "open_interest": 76.0, "volume": 6.0, "delta": 0.0358, "gamma": 0.0002, "vega": 0.4146, "theta": -0.1379, "rho": 0.091, "theo": 5.4004, "change": -2.78, "open": 5.38, "high": 5.52, "low": 5.38, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-09T13:06:19", "percent_change": -33.494, "prev_day_close": 8.29999995231628}, {"option": "SNDK270319P02750000", "bid": 1857.8, "bid_size": 5.0, "ask": 1870.6, "ask_size": 5.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1862.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1159.3, "last_trade_time": "2026-06-26T13:54:41", "percent_change": 0.0, "prev_day_close": 1918.0}, {"option": "SNDK270319C02760000", "bid": 3.6, "bid_size": 13.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.902, "open_interest": 16.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0002, "vega": 0.4115, "theta": -0.137, "rho": 0.0901, "theo": 5.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-12T09:56:26", "percent_change": 0.0, "prev_day_close": 8.44999992847443}, {"option": "SNDK270319P02760000", "bid": 1867.8, "bid_size": 3.0, "ask": 1880.6, "ask_size": 5.0, "iv": 1.0805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1872.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1516.0, "last_trade_time": "2026-07-31T09:36:13", "percent_change": 0.0, "prev_day_close": 1927.85003662109}, {"option": "SNDK270319C02770000", "bid": 0.05, "bid_size": 20.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.9236, "open_interest": 10.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0002, "vega": 0.4084, "theta": -0.1361, "rho": 0.0893, "theo": 5.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.1, "last_trade_time": "2026-09-18T11:25:18", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SNDK270319P02770000", "bid": 1877.8, "bid_size": 2.0, "ask": 1890.6, "ask_size": 2.0, "iv": 1.0834, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1882.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1152.0, "last_trade_time": "2026-09-10T09:30:54", "percent_change": 0.0, "prev_day_close": 1937.90002441406}, {"option": "SNDK270319C02780000", "bid": 0.05, "bid_size": 8.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.9202, "open_interest": 6.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0002, "vega": 0.4054, "theta": -0.1352, "rho": 0.0885, "theo": 5.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.2, "last_trade_time": "2026-09-18T11:21:05", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SNDK270319P02780000", "bid": 1887.8, "bid_size": 2.0, "ask": 1900.6, "ask_size": 2.0, "iv": 1.0864, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1892.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1173.6, "last_trade_time": "2026-09-04T12:42:40", "percent_change": 0.0, "prev_day_close": 1947.90002441406}, {"option": "SNDK270319C02790000", "bid": 0.4, "bid_size": 55.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.9112, "open_interest": 31.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0002, "vega": 0.4024, "theta": -0.1343, "rho": 0.0877, "theo": 5.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-16T12:51:43", "percent_change": 0.0, "prev_day_close": 8.25000011920929}, {"option": "SNDK270319P02790000", "bid": 1897.8, "bid_size": 2.0, "ask": 1911.1, "ask_size": 2.0, "iv": 1.0969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1902.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1169.57, "last_trade_time": "2026-06-26T10:01:38", "percent_change": 0.0, "prev_day_close": 1957.95001220703}, {"option": "SNDK270319C02800000", "bid": 3.2, "bid_size": 1.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.9035, "open_interest": 245.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0002, "vega": 0.3995, "theta": -0.1335, "rho": 0.0869, "theo": 5.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T11:51:47", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SNDK270319P02800000", "bid": 1907.8, "bid_size": 2.0, "ask": 1920.6, "ask_size": 2.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1912.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1230.2, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1968.30004882812}, {"option": "SNDK270319C02810000", "bid": 0.05, "bid_size": 6.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.9258, "open_interest": 64.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0002, "vega": 0.3966, "theta": -0.1326, "rho": 0.0862, "theo": 5.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-16T12:52:04", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SNDK270319P02810000", "bid": 1917.8, "bid_size": 2.0, "ask": 1930.6, "ask_size": 2.0, "iv": 1.0951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1922.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1248.6, "last_trade_time": "2026-06-15T10:30:46", "percent_change": 0.0, "prev_day_close": 1977.85003662109}, {"option": "SNDK270319C02820000", "bid": 0.05, "bid_size": 6.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.8828, "open_interest": 35.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0001, "vega": 0.3937, "theta": -0.1318, "rho": 0.0854, "theo": 5.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-19T10:10:54", "percent_change": 0.0, "prev_day_close": 7.99999988079071}, {"option": "SNDK270319P02820000", "bid": 1927.8, "bid_size": 2.0, "ask": 1941.4, "ask_size": 1.0, "iv": 1.098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1932.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1212.12, "last_trade_time": "2026-06-25T10:43:44", "percent_change": 0.0, "prev_day_close": 1987.85003662109}, {"option": "SNDK270319C02830000", "bid": 0.05, "bid_size": 20.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.9279, "open_interest": 16.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0001, "vega": 0.3908, "theta": -0.1309, "rho": 0.0846, "theo": 5.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-26T11:37:58", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SNDK270319P02830000", "bid": 1937.8, "bid_size": 2.0, "ask": 1951.4, "ask_size": 1.0, "iv": 1.1152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1942.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1228.48, "last_trade_time": "2026-08-17T12:55:09", "percent_change": 0.0, "prev_day_close": 1998.35003662109}, {"option": "SNDK270319C02840000", "bid": 2.3, "bid_size": 10.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.9058, "open_interest": 54.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0001, "vega": 0.388, "theta": -0.1301, "rho": 0.0839, "theo": 4.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-16T12:49:58", "percent_change": 0.0, "prev_day_close": 7.99999988079071}, {"option": "SNDK270319P02840000", "bid": 1947.8, "bid_size": 2.0, "ask": 1960.6, "ask_size": 1.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1952.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1571.02, "last_trade_time": "2026-10-26T11:36:59", "percent_change": 0.0, "prev_day_close": 2007.55004882812}, {"option": "SNDK270319C02860000", "bid": 0.05, "bid_size": 14.0, "ask": 12.3, "ask_size": 16.0, "iv": 0.9403, "open_interest": 18.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0001, "vega": 0.3824, "theta": -0.1284, "rho": 0.0824, "theo": 4.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.09, "last_trade_time": "2026-10-16T15:44:02", "percent_change": 0.0, "prev_day_close": 7.90000021457672}, {"option": "SNDK270319P02860000", "bid": 1967.8, "bid_size": 2.0, "ask": 1980.6, "ask_size": 1.0, "iv": 1.1095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1972.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1254.83, "last_trade_time": "2026-08-17T12:54:29", "percent_change": 0.0, "prev_day_close": 2028.45001220703}, {"option": "SNDK270319C02880000", "bid": 1.05, "bid_size": 61.0, "ask": 10.2, "ask_size": 50.0, "iv": 0.9298, "open_interest": 9.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0001, "vega": 0.3769, "theta": -0.1268, "rho": 0.081, "theo": 4.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-10-12T15:19:48", "percent_change": 0.0, "prev_day_close": 6.3749999050051}, {"option": "SNDK270319P02880000", "bid": 1987.8, "bid_size": 2.0, "ask": 2001.4, "ask_size": 1.0, "iv": 1.1296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 1992.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1270.75, "last_trade_time": "2026-08-17T12:54:36", "percent_change": 0.0, "prev_day_close": 2047.59997558594}, {"option": "SNDK270319C02900000", "bid": 3.5, "bid_size": 7.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.92, "open_interest": 36.0, "volume": 36.0, "delta": 0.0314, "gamma": 0.0001, "vega": 0.3715, "theta": -0.1253, "rho": 0.0796, "theo": 4.6996, "change": -3.105, "open": 3.26, "high": 3.27, "low": 3.26, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T12:55:20", "percent_change": -48.7059, "prev_day_close": 6.3749999050051}, {"option": "SNDK270319P02900000", "bid": 2007.9, "bid_size": 2.0, "ask": 2020.6, "ask_size": 2.0, "iv": 1.1224, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2012.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1631.02, "last_trade_time": "2026-10-26T11:36:59", "percent_change": 0.0, "prev_day_close": 2067.84997558594}, {"option": "SNDK270319C02920000", "bid": 3.3, "bid_size": 6.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.9229, "open_interest": 12.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0001, "vega": 0.3662, "theta": -0.1237, "rho": 0.0782, "theo": 4.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T15:45:09", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SNDK270319P02920000", "bid": 2027.9, "bid_size": 2.0, "ask": 2040.6, "ask_size": 5.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2032.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1518.5, "last_trade_time": "2026-10-14T15:58:26", "percent_change": 0.0, "prev_day_close": 2087.70007324219}, {"option": "SNDK270319C02940000", "bid": 0.05, "bid_size": 8.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.8958, "open_interest": 30.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0001, "vega": 0.361, "theta": -0.1222, "rho": 0.0768, "theo": 4.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-16T12:48:13", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "SNDK270319P02940000", "bid": 2047.9, "bid_size": 2.0, "ask": 2060.6, "ask_size": 2.0, "iv": 1.1336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2052.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1675.36, "last_trade_time": "2026-10-26T15:04:34", "percent_change": 0.0, "prev_day_close": 2108.65002441406}, {"option": "SNDK270319C02960000", "bid": 0.05, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.9523, "open_interest": 6.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0001, "vega": 0.356, "theta": -0.1208, "rho": 0.0755, "theo": 4.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.7, "last_trade_time": "2026-09-28T09:30:58", "percent_change": 0.0, "prev_day_close": 6.27500000037253}, {"option": "SNDK270319P02960000", "bid": 2067.9, "bid_size": 2.0, "ask": 2080.6, "ask_size": 2.0, "iv": 1.1391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2072.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1671.52, "last_trade_time": "2026-10-27T10:20:48", "percent_change": 0.0, "prev_day_close": 2127.79992675781}, {"option": "SNDK270319C02980000", "bid": 3.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.9446, "open_interest": 4.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0001, "vega": 0.351, "theta": -0.1193, "rho": 0.0742, "theo": 4.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-10-07T13:06:49", "percent_change": 0.0, "prev_day_close": 6.22499980963767}, {"option": "SNDK270319P02980000", "bid": 2087.9, "bid_size": 2.0, "ask": 2100.6, "ask_size": 5.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2092.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1349.99, "last_trade_time": "2026-10-08T10:07:11", "percent_change": 0.0, "prev_day_close": 2147.79992675781}, {"option": "SNDK270319C03000000", "bid": 3.2, "bid_size": 6.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.9297, "open_interest": 365.0, "volume": 140.0, "delta": 0.0288, "gamma": 0.0001, "vega": 0.3461, "theta": -0.1179, "rho": 0.073, "theo": 4.3118, "change": -3.05, "open": 4.0, "high": 4.4, "low": 4.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T11:27:39", "percent_change": -40.9396, "prev_day_close": 7.44999992847443}, {"option": "SNDK270319P03000000", "bid": 2107.9, "bid_size": 2.0, "ask": 2120.6, "ask_size": 2.0, "iv": 1.15, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2112.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1481.68, "last_trade_time": "2026-10-12T09:31:36", "percent_change": 0.0, "prev_day_close": 2168.0}, {"option": "SNDK270319C03010000", "bid": 3.2, "bid_size": 5.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.936, "open_interest": 10.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0001, "vega": 0.3438, "theta": -0.1172, "rho": 0.0724, "theo": 4.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T15:44:06", "percent_change": 0.0, "prev_day_close": 6.17500009573996}, {"option": "SNDK270319P03010000", "bid": 2117.9, "bid_size": 2.0, "ask": 2131.4, "ask_size": 1.0, "iv": 1.1527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2122.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1332.6, "last_trade_time": "2026-06-30T12:41:15", "percent_change": 0.0, "prev_day_close": 2178.0}, {"option": "SNDK270319C03020000", "bid": 0.05, "bid_size": 12.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.9696, "open_interest": 45.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0001, "vega": 0.3414, "theta": -0.1166, "rho": 0.0718, "theo": 4.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 6.17500009573996}, {"option": "SNDK270319P03020000", "bid": 2127.9, "bid_size": 2.0, "ask": 2141.4, "ask_size": 1.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2132.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1455.14, "last_trade_time": "2026-06-16T15:52:32", "percent_change": 0.0, "prev_day_close": 2188.09997558594}, {"option": "SNDK270319C03030000", "bid": 0.05, "bid_size": 17.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.9631, "open_interest": 26.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0001, "vega": 0.3391, "theta": -0.1159, "rho": 0.0712, "theo": 4.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-15T12:52:00", "percent_change": 0.0, "prev_day_close": 6.17500009573996}, {"option": "SNDK270319P03030000", "bid": 2137.9, "bid_size": 2.0, "ask": 2150.6, "ask_size": 1.0, "iv": 1.1581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2142.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2197.95007324219}, {"option": "SNDK270319C03040000", "bid": 0.05, "bid_size": 36.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.9651, "open_interest": 77.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0001, "vega": 0.3368, "theta": -0.1152, "rho": 0.0706, "theo": 4.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-16T12:49:57", "percent_change": 0.0, "prev_day_close": 7.450000166893}, {"option": "SNDK270319P03040000", "bid": 2147.9, "bid_size": 2.0, "ask": 2160.6, "ask_size": 2.0, "iv": 1.1608, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2152.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1321.5, "last_trade_time": "2026-06-22T11:41:54", "percent_change": 0.0, "prev_day_close": 2208.0}, {"option": "SNDK270319C03050000", "bid": 0.05, "bid_size": 7.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.9162, "open_interest": 10.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0001, "vega": 0.3345, "theta": -0.1146, "rho": 0.0701, "theo": 4.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-10-27T15:53:51", "percent_change": 0.0, "prev_day_close": 6.1249999050051}, {"option": "SNDK270319P03050000", "bid": 2157.9, "bid_size": 2.0, "ask": 2170.6, "ask_size": 1.0, "iv": 1.1635, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2162.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1489.75, "last_trade_time": "2026-06-17T10:03:44", "percent_change": 0.0, "prev_day_close": 2217.95007324219}, {"option": "SNDK270319C03060000", "bid": 0.05, "bid_size": 6.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.9825, "open_interest": 33.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0001, "vega": 0.3323, "theta": -0.1139, "rho": 0.0695, "theo": 4.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-15T12:52:04", "percent_change": 0.0, "prev_day_close": 6.1249999050051}, {"option": "SNDK270319P03060000", "bid": 2167.9, "bid_size": 2.0, "ask": 2181.4, "ask_size": 1.0, "iv": 1.1662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2172.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1809.5, "last_trade_time": "2026-10-22T15:05:29", "percent_change": 0.0, "prev_day_close": 2227.84997558594}, {"option": "SNDK270319C03070000", "bid": 0.05, "bid_size": 10.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.9686, "open_interest": 14.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0001, "vega": 0.3301, "theta": -0.1132, "rho": 0.069, "theo": 4.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.4, "last_trade_time": "2026-10-01T09:57:45", "percent_change": 0.0, "prev_day_close": 6.1249999050051}, {"option": "SNDK270319P03070000", "bid": 2177.9, "bid_size": 2.0, "ask": 2191.3, "ask_size": 1.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2182.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1819.5, "last_trade_time": "2026-10-22T15:05:29", "percent_change": 0.0, "prev_day_close": 2238.45007324219}, {"option": "SNDK270319C03080000", "bid": 0.05, "bid_size": 13.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.9793, "open_interest": 21.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0001, "vega": 0.3279, "theta": -0.1126, "rho": 0.0684, "theo": 4.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.2, "last_trade_time": "2026-09-22T15:49:08", "percent_change": 0.0, "prev_day_close": 6.07500019110739}, {"option": "SNDK270319P03080000", "bid": 2187.9, "bid_size": 2.0, "ask": 2200.6, "ask_size": 1.0, "iv": 1.1715, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2192.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1829.5, "last_trade_time": "2026-10-22T15:05:29", "percent_change": 0.0, "prev_day_close": 2247.59997558594}, {"option": "SNDK270319C03090000", "bid": 0.05, "bid_size": 8.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.9713, "open_interest": 49.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0001, "vega": 0.3257, "theta": -0.112, "rho": 0.0679, "theo": 4.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-15T12:51:54", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SNDK270319P03090000", "bid": 2197.9, "bid_size": 2.0, "ask": 2211.3, "ask_size": 1.0, "iv": 1.1741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2202.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1732.0, "last_trade_time": "2026-07-24T09:44:50", "percent_change": 0.0, "prev_day_close": 2258.15002441406}, {"option": "SNDK270319C03100000", "bid": 2.75, "bid_size": 5.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.9362, "open_interest": 46.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0001, "vega": 0.3236, "theta": -0.1114, "rho": 0.0674, "theo": 3.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T10:52:20", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SNDK270319P03100000", "bid": 2207.9, "bid_size": 2.0, "ask": 2220.6, "ask_size": 1.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2212.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1399.92, "last_trade_time": "2026-09-30T12:25:45", "percent_change": 0.0, "prev_day_close": 2268.15002441406}, {"option": "SNDK270319C03110000", "bid": 0.05, "bid_size": 10.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.9753, "open_interest": 31.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0001, "vega": 0.3215, "theta": -0.1107, "rho": 0.0668, "theo": 3.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SNDK270319P03110000", "bid": 2217.9, "bid_size": 2.0, "ask": 2230.6, "ask_size": 2.0, "iv": 1.1794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2222.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1859.5, "last_trade_time": "2026-10-22T15:05:29", "percent_change": 0.0, "prev_day_close": 2277.84997558594}, {"option": "SNDK270319C03120000", "bid": 0.05, "bid_size": 11.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.9297, "open_interest": 32.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0001, "vega": 0.3194, "theta": -0.1101, "rho": 0.0663, "theo": 3.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-23T13:21:12", "percent_change": 0.0, "prev_day_close": 6.02500000037253}, {"option": "SNDK270319P03120000", "bid": 2227.9, "bid_size": 2.0, "ask": 2240.6, "ask_size": 2.0, "iv": 1.182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2232.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1869.6, "last_trade_time": "2026-10-22T15:05:29", "percent_change": 0.0, "prev_day_close": 2288.15002441406}, {"option": "SNDK270319C03130000", "bid": 0.05, "bid_size": 6.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.9977, "open_interest": 18.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0001, "vega": 0.3174, "theta": -0.1095, "rho": 0.0658, "theo": 3.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-23T13:21:11", "percent_change": 0.0, "prev_day_close": 6.07500019110739}, {"option": "SNDK270319P03130000", "bid": 2237.9, "bid_size": 2.0, "ask": 2250.6, "ask_size": 2.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2242.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1879.7, "last_trade_time": "2026-10-22T15:05:29", "percent_change": 0.0, "prev_day_close": 2298.25}, {"option": "SNDK270319C03140000", "bid": 0.05, "bid_size": 6.0, "ask": 10.7, "ask_size": 19.0, "iv": 0.9785, "open_interest": 26.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0001, "vega": 0.3154, "theta": -0.1089, "rho": 0.0653, "theo": 3.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-23T13:21:11", "percent_change": 0.0, "prev_day_close": 7.09999978542328}, {"option": "SNDK270319P03140000", "bid": 2247.9, "bid_size": 2.0, "ask": 2260.6, "ask_size": 2.0, "iv": 1.1872, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2252.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1522.0, "last_trade_time": "2026-08-17T09:49:58", "percent_change": 0.0, "prev_day_close": 2307.65002441406}, {"option": "SNDK270319C03150000", "bid": 1.0, "bid_size": 7.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.9888, "open_interest": 14.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0001, "vega": 0.3134, "theta": -0.1083, "rho": 0.0648, "theo": 3.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-13T11:27:23", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "SNDK270319P03150000", "bid": 2257.9, "bid_size": 2.0, "ask": 2270.6, "ask_size": 2.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2262.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1512.0, "last_trade_time": "2026-08-17T10:32:02", "percent_change": 0.0, "prev_day_close": 2318.65002441406}, {"option": "SNDK270319C03160000", "bid": 0.05, "bid_size": 6.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.9811, "open_interest": 12.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0001, "vega": 0.3114, "theta": -0.1077, "rho": 0.0644, "theo": 3.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.79, "last_trade_time": "2026-10-05T11:32:43", "percent_change": 0.0, "prev_day_close": 5.97499980963767}, {"option": "SNDK270319P03160000", "bid": 2267.9, "bid_size": 2.0, "ask": 2280.6, "ask_size": 2.0, "iv": 1.1924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2272.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1810.5, "last_trade_time": "2026-10-15T14:38:36", "percent_change": 0.0, "prev_day_close": 2328.84997558594}, {"option": "SNDK270319C03170000", "bid": 0.05, "bid_size": 8.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.983, "open_interest": 24.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0001, "vega": 0.3095, "theta": -0.1071, "rho": 0.0639, "theo": 3.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-09-30T15:14:00", "percent_change": 0.0, "prev_day_close": 5.92500009573996}, {"option": "SNDK270319P03170000", "bid": 2277.9, "bid_size": 2.0, "ask": 2290.6, "ask_size": 2.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2282.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1820.5, "last_trade_time": "2026-10-15T14:38:36", "percent_change": 0.0, "prev_day_close": 2337.70007324219}, {"option": "SNDK270319C03180000", "bid": 0.05, "bid_size": 6.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.9849, "open_interest": 52.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0001, "vega": 0.3076, "theta": -0.1065, "rho": 0.0634, "theo": 3.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 5.97499980963767}, {"option": "SNDK270319P03180000", "bid": 2287.9, "bid_size": 2.0, "ask": 2300.6, "ask_size": 2.0, "iv": 1.1975, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2292.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1830.5, "last_trade_time": "2026-10-15T14:38:36", "percent_change": 0.0, "prev_day_close": 2348.45007324219}, {"option": "SNDK270319C03190000", "bid": 2.6, "bid_size": 7.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.9497, "open_interest": 48.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0001, "vega": 0.3062, "theta": -0.1061, "rho": 0.063, "theo": 3.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T14:00:47", "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "SNDK270319P03190000", "bid": 2297.9, "bid_size": 2.0, "ask": 2310.6, "ask_size": 5.0, "iv": 1.2001, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2302.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1812.5, "last_trade_time": "2026-10-15T15:41:15", "percent_change": 0.0, "prev_day_close": 2357.90002441406}, {"option": "SNDK270319C03200000", "bid": 2.3, "bid_size": 6.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.9495, "open_interest": 269.0, "volume": 1.0, "delta": 0.0247, "gamma": 0.0001, "vega": 0.3038, "theta": -0.1054, "rho": 0.0625, "theo": 3.6782, "change": -3.6, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:52:40", "percent_change": -50.7042, "prev_day_close": 7.10000014305115}, {"option": "SNDK270319P03200000", "bid": 2307.9, "bid_size": 2.0, "ask": 2320.6, "ask_size": 5.0, "iv": 1.2026, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2312.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1850.4, "last_trade_time": "2026-10-15T14:38:36", "percent_change": 0.0, "prev_day_close": 2368.70007324219}, {"option": "SNDK270319C03210000", "bid": 2.65, "bid_size": 5.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.9506, "open_interest": 13.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0001, "vega": 0.3019, "theta": -0.1048, "rho": 0.062, "theo": 3.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T09:54:03", "percent_change": 0.0, "prev_day_close": 5.8749999050051}, {"option": "SNDK270319P03210000", "bid": 2317.9, "bid_size": 2.0, "ask": 2330.6, "ask_size": 5.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2322.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1860.5, "last_trade_time": "2026-10-15T14:38:36", "percent_change": 0.0, "prev_day_close": 2378.55004882812}, {"option": "SNDK270319C03220000", "bid": 0.05, "bid_size": 9.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.9899, "open_interest": 71.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0001, "vega": 0.3001, "theta": -0.1043, "rho": 0.0616, "theo": 3.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-15T13:50:13", "percent_change": 0.0, "prev_day_close": 5.92500009573996}, {"option": "SNDK270319P03220000", "bid": 2327.9, "bid_size": 2.0, "ask": 2340.6, "ask_size": 2.0, "iv": 1.2077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2332.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1441.0, "last_trade_time": "2026-06-22T11:09:44", "percent_change": 0.0, "prev_day_close": 2388.0}, {"option": "SNDK270319C03230000", "bid": 0.05, "bid_size": 6.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.9904, "open_interest": 39.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0001, "vega": 0.2983, "theta": -0.1037, "rho": 0.0611, "theo": 3.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-15T13:51:10", "percent_change": 0.0, "prev_day_close": 6.7749999165535}, {"option": "SNDK270319P03230000", "bid": 2337.9, "bid_size": 2.0, "ask": 2350.6, "ask_size": 2.0, "iv": 1.2103, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2342.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1882.2, "last_trade_time": "2026-10-28T09:49:33", "percent_change": 0.0, "prev_day_close": 2398.59997558594}, {"option": "SNDK270319C03240000", "bid": 0.05, "bid_size": 9.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.9923, "open_interest": 62.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0001, "vega": 0.2965, "theta": -0.1032, "rho": 0.0607, "theo": 3.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-20T11:10:33", "percent_change": 0.0, "prev_day_close": 5.82500019110739}, {"option": "SNDK270319P03240000", "bid": 2347.9, "bid_size": 2.0, "ask": 2360.6, "ask_size": 2.0, "iv": 1.2128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2352.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1510.7, "last_trade_time": "2026-06-30T12:41:05", "percent_change": 0.0, "prev_day_close": 2408.59997558594}, {"option": "SNDK270319C03250000", "bid": 0.05, "bid_size": 6.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.9941, "open_interest": 38.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0001, "vega": 0.2947, "theta": -0.1026, "rho": 0.0602, "theo": 3.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T09:30:32", "percent_change": 0.0, "prev_day_close": 6.72499978542328}, {"option": "SNDK270319P03250000", "bid": 2357.9, "bid_size": 2.0, "ask": 2370.6, "ask_size": 2.0, "iv": 1.2153, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2362.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1900.5, "last_trade_time": "2026-10-15T14:38:36", "percent_change": 0.0, "prev_day_close": 2417.95007324219}, {"option": "SNDK270319C03260000", "bid": 0.05, "bid_size": 9.0, "ask": 10.2, "ask_size": 6.0, "iv": 0.9946, "open_interest": 20.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0001, "vega": 0.2929, "theta": -0.1021, "rho": 0.0598, "theo": 3.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-08T13:06:23", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SNDK270319P03260000", "bid": 2367.9, "bid_size": 2.0, "ask": 2380.6, "ask_size": 2.0, "iv": 1.2178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2372.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1565.34, "last_trade_time": "2026-09-18T15:24:21", "percent_change": 0.0, "prev_day_close": 2428.25}, {"option": "SNDK270319C03270000", "bid": 0.05, "bid_size": 11.0, "ask": 10.2, "ask_size": 6.0, "iv": 0.9965, "open_interest": 17.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0001, "vega": 0.2912, "theta": -0.1015, "rho": 0.0594, "theo": 3.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-10-14T15:59:25", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "SNDK270319P03270000", "bid": 2377.9, "bid_size": 2.0, "ask": 2390.6, "ask_size": 2.0, "iv": 1.2203, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2382.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1920.4, "last_trade_time": "2026-10-15T14:38:36", "percent_change": 0.0, "prev_day_close": 2438.09997558594}, {"option": "SNDK270319C03280000", "bid": 0.4, "bid_size": 18.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.9584, "open_interest": 25.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0001, "vega": 0.2894, "theta": -0.101, "rho": 0.059, "theo": 3.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.03, "last_trade_time": "2026-10-05T15:16:06", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SNDK270319P03280000", "bid": 2387.9, "bid_size": 2.0, "ask": 2400.6, "ask_size": 2.0, "iv": 1.2228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2392.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2448.20007324219}, {"option": "SNDK270319C03290000", "bid": 0.05, "bid_size": 6.0, "ask": 11.9, "ask_size": 6.0, "iv": 1.0223, "open_interest": 104.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0001, "vega": 0.2877, "theta": -0.1005, "rho": 0.0586, "theo": 3.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-15T13:51:45", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SNDK270319P03290000", "bid": 2397.9, "bid_size": 2.0, "ask": 2410.6, "ask_size": 2.0, "iv": 1.2253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2402.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2307.4, "last_trade_time": "2026-07-29T15:55:08", "percent_change": 0.0, "prev_day_close": 2458.75}, {"option": "SNDK270319C03300000", "bid": 0.05, "bid_size": 11.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.9992, "open_interest": 67.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0001, "vega": 0.286, "theta": -0.1, "rho": 0.0581, "theo": 3.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T11:16:13", "percent_change": 0.0, "prev_day_close": 5.67500009573996}, {"option": "SNDK270319P03300000", "bid": 2407.9, "bid_size": 2.0, "ask": 2420.6, "ask_size": 2.0, "iv": 1.2278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2412.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2313.9, "last_trade_time": "2026-07-29T15:51:07", "percent_change": 0.0, "prev_day_close": 2468.25}, {"option": "SNDK270319C03310000", "bid": 0.05, "bid_size": 7.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.001, "open_interest": 7.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0001, "vega": 0.2843, "theta": -0.0994, "rho": 0.0577, "theo": 3.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-10-12T10:13:50", "percent_change": 0.0, "prev_day_close": 5.67500009573996}, {"option": "SNDK270319P03310000", "bid": 2417.9, "bid_size": 2.0, "ask": 2430.6, "ask_size": 2.0, "iv": 1.2302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2422.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1578.9, "last_trade_time": "2026-06-30T11:04:22", "percent_change": 0.0, "prev_day_close": 2478.19995117188}, {"option": "SNDK270319C03320000", "bid": 0.05, "bid_size": 25.0, "ask": 10.0, "ask_size": 20.0, "iv": 1.0024, "open_interest": 44.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0001, "vega": 0.2832, "theta": -0.0991, "rho": 0.0574, "theo": 3.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-10-26T10:00:01", "percent_change": 0.0, "prev_day_close": 5.6249999050051}, {"option": "SNDK270319P03320000", "bid": 2427.9, "bid_size": 2.0, "ask": 2440.6, "ask_size": 2.0, "iv": 1.2327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2432.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1582.28, "last_trade_time": "2026-06-25T11:29:58", "percent_change": 0.0, "prev_day_close": 2487.79992675781}, {"option": "SNDK270319C03330000", "bid": 0.05, "bid_size": 6.0, "ask": 9.9, "ask_size": 8.0, "iv": 1.0028, "open_interest": 53.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0001, "vega": 0.2815, "theta": -0.0986, "rho": 0.057, "theo": 3.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-10-26T10:00:22", "percent_change": 0.0, "prev_day_close": 5.6249999050051}, {"option": "SNDK270319P03330000", "bid": 2437.9, "bid_size": 2.0, "ask": 2450.6, "ask_size": 2.0, "iv": 1.2352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2442.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2342.9, "last_trade_time": "2026-07-29T15:51:07", "percent_change": 0.0, "prev_day_close": 2497.75}, {"option": "SNDK270319C03340000", "bid": 0.05, "bid_size": 12.0, "ask": 9.9, "ask_size": 18.0, "iv": 1.0046, "open_interest": 45.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0001, "vega": 0.2798, "theta": -0.0981, "rho": 0.0566, "theo": 3.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-10-14T15:55:07", "percent_change": 0.0, "prev_day_close": 5.6249999050051}, {"option": "SNDK270319P03340000", "bid": 2447.9, "bid_size": 2.0, "ask": 2460.6, "ask_size": 2.0, "iv": 1.2376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2452.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1700.0, "last_trade_time": "2026-08-17T09:51:14", "percent_change": 0.0, "prev_day_close": 2508.19995117188}, {"option": "SNDK270319C03350000", "bid": 0.05, "bid_size": 7.0, "ask": 11.7, "ask_size": 7.0, "iv": 1.0303, "open_interest": 13.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0001, "vega": 0.2782, "theta": -0.0976, "rho": 0.0562, "theo": 3.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-10-01T10:47:47", "percent_change": 0.0, "prev_day_close": 5.57500019110739}, {"option": "SNDK270319P03350000", "bid": 2457.9, "bid_size": 2.0, "ask": 2470.6, "ask_size": 2.0, "iv": 1.2401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2462.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1611.69, "last_trade_time": "2026-09-25T10:49:28", "percent_change": 0.0, "prev_day_close": 2518.05004882812}, {"option": "SNDK270319C03360000", "bid": 0.05, "bid_size": 9.0, "ask": 9.8, "ask_size": 6.0, "iv": 1.0068, "open_interest": 10.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0001, "vega": 0.2766, "theta": -0.0971, "rho": 0.0558, "theo": 3.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-26T14:49:49", "percent_change": 0.0, "prev_day_close": 5.57500019110739}, {"option": "SNDK270319P03360000", "bid": 2467.9, "bid_size": 2.0, "ask": 2480.6, "ask_size": 2.0, "iv": 1.2425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2472.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1780.05, "last_trade_time": "2026-07-10T10:04:40", "percent_change": 0.0, "prev_day_close": 2528.5}, {"option": "SNDK270319C03370000", "bid": 0.5, "bid_size": 6.0, "ask": 9.8, "ask_size": 6.0, "iv": 1.0148, "open_interest": 34.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0001, "vega": 0.275, "theta": -0.0966, "rho": 0.0554, "theo": 3.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-10-26T09:52:51", "percent_change": 0.0, "prev_day_close": 5.57500019110739}, {"option": "SNDK270319P03370000", "bid": 2477.9, "bid_size": 2.0, "ask": 2490.6, "ask_size": 2.0, "iv": 1.2449, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2482.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1764.0, "last_trade_time": "2026-08-18T09:41:47", "percent_change": 0.0, "prev_day_close": 2538.09997558594}, {"option": "SNDK270319C03380000", "bid": 0.05, "bid_size": 7.0, "ask": 9.7, "ask_size": 7.0, "iv": 1.0089, "open_interest": 6.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0001, "vega": 0.2734, "theta": -0.0961, "rho": 0.055, "theo": 3.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-10-29T12:04:31", "percent_change": 0.0, "prev_day_close": 3.9750000834465}, {"option": "SNDK270319P03380000", "bid": 2487.9, "bid_size": 2.0, "ask": 2500.6, "ask_size": 2.0, "iv": 1.2474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2492.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1860.92, "last_trade_time": "2026-08-19T12:44:08", "percent_change": 0.0, "prev_day_close": 2548.09997558594}, {"option": "SNDK270319C03390000", "bid": 0.1, "bid_size": 10.0, "ask": 9.7, "ask_size": 8.0, "iv": 1.0113, "open_interest": 140.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0001, "vega": 0.2718, "theta": -0.0956, "rho": 0.0547, "theo": 3.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "SNDK270319P03390000", "bid": 2497.9, "bid_size": 2.0, "ask": 2511.3, "ask_size": 2.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2502.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1724.0, "last_trade_time": "2026-08-17T10:32:02", "percent_change": 0.0, "prev_day_close": 2558.0}, {"option": "SNDK270319C03400000", "bid": 0.05, "bid_size": 18.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.9913, "open_interest": 43.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0001, "vega": 0.2702, "theta": -0.0952, "rho": 0.0543, "theo": 3.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T12:20:57", "percent_change": 0.0, "prev_day_close": 5.17500007152557}, {"option": "SNDK270319P03400000", "bid": 2507.9, "bid_size": 2.0, "ask": 2520.6, "ask_size": 2.0, "iv": 1.2522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2512.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1682.92, "last_trade_time": "2026-09-30T12:26:56", "percent_change": 0.0, "prev_day_close": 2568.20007324219}, {"option": "SNDK270319C03410000", "bid": 0.05, "bid_size": 7.0, "ask": 9.6, "ask_size": 6.0, "iv": 1.0127, "open_interest": 42.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0001, "vega": 0.2686, "theta": -0.0947, "rho": 0.0539, "theo": 3.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-10-26T14:52:16", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SNDK270319P03410000", "bid": 2517.9, "bid_size": 2.0, "ask": 2530.6, "ask_size": 2.0, "iv": 1.2546, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2522.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1644.6, "last_trade_time": "2026-06-30T12:41:15", "percent_change": 0.0, "prev_day_close": 2577.90002441406}, {"option": "SNDK270319C03420000", "bid": 0.05, "bid_size": 13.0, "ask": 11.1, "ask_size": 6.0, "iv": 1.0351, "open_interest": 86.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0001, "vega": 0.2671, "theta": -0.0942, "rho": 0.0535, "theo": 3.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T10:58:10", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "SNDK270319P03420000", "bid": 2527.9, "bid_size": 2.0, "ask": 2540.6, "ask_size": 2.0, "iv": 1.257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2532.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1764.0, "last_trade_time": "2026-08-17T09:52:10", "percent_change": 0.0, "prev_day_close": 2588.5}, {"option": "SNDK270319C03430000", "bid": 0.05, "bid_size": 18.0, "ask": 9.6, "ask_size": 7.0, "iv": 1.0162, "open_interest": 53.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0001, "vega": 0.2655, "theta": -0.0938, "rho": 0.0532, "theo": 3.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-10-22T14:48:35", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SNDK270319P03430000", "bid": 2537.9, "bid_size": 2.0, "ask": 2550.6, "ask_size": 2.0, "iv": 1.2594, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2542.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1922.61, "last_trade_time": "2026-10-12T09:39:28", "percent_change": 0.0, "prev_day_close": 2599.09997558594}, {"option": "SNDK270319C03440000", "bid": 0.05, "bid_size": 19.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.9981, "open_interest": 89.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0001, "vega": 0.264, "theta": -0.0933, "rho": 0.0528, "theo": 3.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-19T10:27:35", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "SNDK270319P03440000", "bid": 2547.9, "bid_size": 2.0, "ask": 2560.6, "ask_size": 2.0, "iv": 1.2617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2552.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2086.82, "last_trade_time": "2026-07-24T10:31:00", "percent_change": 0.0, "prev_day_close": 2608.0}, {"option": "SNDK270319C03450000", "bid": 0.05, "bid_size": 7.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.9966, "open_interest": 14.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0001, "vega": 0.2625, "theta": -0.0929, "rho": 0.0524, "theo": 3.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-10-26T14:46:22", "percent_change": 0.0, "prev_day_close": 5.47499980963767}, {"option": "SNDK270319P03450000", "bid": 2557.9, "bid_size": 2.0, "ask": 2570.6, "ask_size": 2.0, "iv": 1.2641, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2562.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1857.55, "last_trade_time": "2026-07-09T12:50:16", "percent_change": 0.0, "prev_day_close": 2618.05004882812}, {"option": "SNDK270319C03460000", "bid": 0.05, "bid_size": 11.0, "ask": 9.4, "ask_size": 7.0, "iv": 1.0184, "open_interest": 199.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0001, "vega": 0.261, "theta": -0.0924, "rho": 0.0521, "theo": 3.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-10-16T11:51:37", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "SNDK270319P03460000", "bid": 2567.9, "bid_size": 2.0, "ask": 2580.6, "ask_size": 2.0, "iv": 1.2665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2572.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1788.0, "last_trade_time": "2026-08-17T10:13:29", "percent_change": 0.0, "prev_day_close": 2628.45007324219}, {"option": "SNDK270319C03470000", "bid": 0.05, "bid_size": 9.0, "ask": 9.4, "ask_size": 7.0, "iv": 1.0201, "open_interest": 116.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0001, "vega": 0.2595, "theta": -0.092, "rho": 0.0517, "theo": 3.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T10:58:11", "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "SNDK270319P03470000", "bid": 2577.9, "bid_size": 2.0, "ask": 2590.6, "ask_size": 2.0, "iv": 1.2688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2582.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2037.92, "last_trade_time": "2026-07-22T15:47:34", "percent_change": 0.0, "prev_day_close": 2638.20007324219}, {"option": "SNDK270319C03480000", "bid": 0.05, "bid_size": 13.0, "ask": 9.4, "ask_size": 14.0, "iv": 1.0218, "open_interest": 12.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0001, "vega": 0.258, "theta": -0.0915, "rho": 0.0514, "theo": 3.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-19T10:37:19", "percent_change": 0.0, "prev_day_close": 5.42500009573996}, {"option": "SNDK270319P03480000", "bid": 2587.9, "bid_size": 2.0, "ask": 2600.6, "ask_size": 2.0, "iv": 1.2712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2592.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1821.39, "last_trade_time": "2026-06-29T13:26:01", "percent_change": 0.0, "prev_day_close": 2649.05004882812}, {"option": "SNDK270319C03490000", "bid": 1.85, "bid_size": 7.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.9739, "open_interest": 64.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0001, "vega": 0.2561, "theta": -0.0909, "rho": 0.0509, "theo": 2.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T15:45:51", "percent_change": 0.0, "prev_day_close": 4.87500017881393}, {"option": "SNDK270319P03490000", "bid": 2597.9, "bid_size": 2.0, "ask": 2610.6, "ask_size": 2.0, "iv": 1.2735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2602.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2459.7, "last_trade_time": "2026-07-29T15:22:08", "percent_change": 0.0, "prev_day_close": 2658.20007324219}, {"option": "SNDK270319C03500000", "bid": 1.95, "bid_size": 6.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.9771, "open_interest": 105.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0001, "vega": 0.2551, "theta": -0.0906, "rho": 0.0507, "theo": 2.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-05T12:29:55", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNDK270319P03500000", "bid": 2607.9, "bid_size": 2.0, "ask": 2620.6, "ask_size": 5.0, "iv": 1.2759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2612.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1778.72, "last_trade_time": "2026-09-30T12:26:56", "percent_change": 0.0, "prev_day_close": 2667.95007324219}, {"option": "SNDK270319C03510000", "bid": 1.8, "bid_size": 7.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.9758, "open_interest": 118.0, "volume": 1.0, "delta": 0.02, "gamma": 0.0001, "vega": 0.2537, "theta": -0.0902, "rho": 0.0504, "theo": 2.9618, "change": -2.74, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T12:29:31", "percent_change": -48.4956, "prev_day_close": 5.64999979734421}, {"option": "SNDK270319P03510000", "bid": 2617.9, "bid_size": 2.0, "ask": 2630.6, "ask_size": 5.0, "iv": 1.2782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2622.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2322.8, "last_trade_time": "2026-07-30T11:17:33", "percent_change": 0.0, "prev_day_close": 2678.45007324219}, {"option": "SNDK270319C03520000", "bid": 1.35, "bid_size": 5.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.9749, "open_interest": 121.0, "volume": 1.0, "delta": 0.0198, "gamma": 0.0001, "vega": 0.2518, "theta": -0.0896, "rho": 0.0499, "theo": 2.9366, "change": -0.825, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:25:03", "percent_change": -22.1476, "prev_day_close": 3.72499990463257}, {"option": "SNDK270319P03520000", "bid": 2627.9, "bid_size": 2.0, "ask": 2640.6, "ask_size": 5.0, "iv": 1.2805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2632.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1848.0, "last_trade_time": "2026-08-17T10:29:57", "percent_change": 0.0, "prev_day_close": 2687.75}, {"option": "SNDK270319C03530000", "bid": 2.05, "bid_size": 5.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.9838, "open_interest": 853.0, "volume": 8.0, "delta": 0.0197, "gamma": 0.0001, "vega": 0.2508, "theta": -0.0894, "rho": 0.0497, "theo": 2.9233, "change": -0.825, "open": 3.57, "high": 3.57, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T13:39:31", "percent_change": -23.0769, "prev_day_close": 3.57500004768372}, {"option": "SNDK270319P03530000", "bid": 2637.9, "bid_size": 2.0, "ask": 2650.6, "ask_size": 5.0, "iv": 1.2828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1104, "rho": 0.0, "theo": 2642.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2501.3, "last_trade_time": "2026-07-29T13:34:07", "percent_change": 0.0, "prev_day_close": 2698.0}, {"option": "SNDK270416C00410000", "bid": 494.9, "bid_size": 7.0, "ask": 507.7, "ask_size": 6.0, "iv": 0.9252, "open_interest": 0.0, "volume": 2.0, "delta": 0.9454, "gamma": 0.0002, "vega": 0.6507, "theta": -0.1166, "rho": 1.467, "theo": 501.5504, "change": 38.45, "open": 494.0, "high": 494.0, "low": 494.0, "tick": "up", "last_trade_price": 494.0, "last_trade_time": "2026-11-09T10:45:07", "percent_change": 8.44035, "prev_day_close": 455.549987792969}, {"option": "SNDK270416P00410000", "bid": 14.3, "bid_size": 13.0, "ask": 19.9, "ask_size": 22.0, "iv": 0.9425, "open_interest": 1.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0002, "vega": 0.6538, "theta": -0.1886, "rho": -0.2613, "theo": 16.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-11-06T14:19:34", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SNDK270416C00420000", "bid": 486.4, "bid_size": 7.0, "ask": 499.3, "ask_size": 5.0, "iv": 0.9213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0002, "vega": 0.6858, "theta": -0.1268, "rho": 1.4898, "theo": 492.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.5}, {"option": "SNDK270416P00420000", "bid": 15.7, "bid_size": 7.0, "ask": 19.8, "ask_size": 54.0, "iv": 0.9271, "open_interest": 1.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0002, "vega": 0.6896, "theta": -0.1976, "rho": -0.2797, "theo": 17.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-06T11:12:38", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SNDK270416C00430000", "bid": 477.9, "bid_size": 4.0, "ask": 492.9, "ask_size": 5.0, "iv": 0.9304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0002, "vega": 0.7218, "theta": -0.1371, "rho": 1.5115, "theo": 484.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.349990844727}, {"option": "SNDK270416P00430000", "bid": 15.5, "bid_size": 18.0, "ask": 22.0, "ask_size": 17.0, "iv": 0.9171, "open_interest": 1.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0002, "vega": 0.7256, "theta": -0.2066, "rho": -0.2986, "theo": 18.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T11:12:38", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "SNDK270416C00440000", "bid": 469.5, "bid_size": 7.0, "ask": 481.3, "ask_size": 6.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0002, "vega": 0.7581, "theta": -0.1476, "rho": 1.5324, "theo": 475.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 430.949996948242}, {"option": "SNDK270416P00440000", "bid": 16.6, "bid_size": 14.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.9007, "open_interest": 53.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0002, "vega": 0.7612, "theta": -0.2158, "rho": -0.318, "theo": 20.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-06T11:12:41", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SNDK270416C00450000", "bid": 461.2, "bid_size": 7.0, "ask": 474.3, "ask_size": 6.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0003, "vega": 0.7948, "theta": -0.1582, "rho": 1.5526, "theo": 467.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.649993896484}, {"option": "SNDK270416P00450000", "bid": 19.1, "bid_size": 14.0, "ask": 24.6, "ask_size": 12.0, "iv": 0.91, "open_interest": 0.0, "volume": 2.0, "delta": -0.0715, "gamma": 0.0003, "vega": 0.7977, "theta": -0.2251, "rho": -0.3384, "theo": 21.5271, "change": -8.78, "open": 23.82, "high": 23.82, "low": 22.62, "tick": "down", "last_trade_price": 22.62, "last_trade_time": "2026-11-09T11:53:23", "percent_change": -27.9618, "prev_day_close": 31.3999996185303}, {"option": "SNDK270416C00460000", "bid": 453.1, "bid_size": 7.0, "ask": 465.0, "ask_size": 6.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0003, "vega": 0.8322, "theta": -0.169, "rho": 1.5718, "theo": 459.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.050003051758}, {"option": "SNDK270416P00460000", "bid": 21.8, "bid_size": 8.0, "ask": 26.8, "ask_size": 50.0, "iv": 0.916, "open_interest": 1.0, "volume": 1.0, "delta": -0.076, "gamma": 0.0003, "vega": 0.8362, "theta": -0.2345, "rho": -0.3596, "theo": 23.0279, "change": -10.4, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T12:10:44", "percent_change": -31.3253, "prev_day_close": 33.2000007629394}, {"option": "SNDK270416C00470000", "bid": 444.9, "bid_size": 7.0, "ask": 457.5, "ask_size": 6.0, "iv": 0.8974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0003, "vega": 0.8706, "theta": -0.1798, "rho": 1.5898, "theo": 451.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.850006103516}, {"option": "SNDK270416P00470000", "bid": 20.7, "bid_size": 20.0, "ask": 30.3, "ask_size": 17.0, "iv": 0.9061, "open_interest": 18.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0003, "vega": 0.8753, "theta": -0.244, "rho": -0.3812, "theo": 24.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-06T10:30:07", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "SNDK270416C00480000", "bid": 436.0, "bid_size": 4.0, "ask": 451.4, "ask_size": 4.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0003, "vega": 0.9099, "theta": -0.1907, "rho": 1.6065, "theo": 442.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.849990844727}, {"option": "SNDK270416P00480000", "bid": 22.2, "bid_size": 19.0, "ask": 31.0, "ask_size": 17.0, "iv": 0.8948, "open_interest": 10.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0003, "vega": 0.9149, "theta": -0.2536, "rho": -0.4041, "theo": 26.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T12:49:29", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "SNDK270416C00490000", "bid": 428.0, "bid_size": 7.0, "ask": 441.7, "ask_size": 6.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0003, "vega": 0.9495, "theta": -0.2016, "rho": 1.6222, "theo": 434.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.75}, {"option": "SNDK270416P00490000", "bid": 23.7, "bid_size": 19.0, "ask": 33.1, "ask_size": 21.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0003, "vega": 0.9545, "theta": -0.2633, "rho": -0.428, "theo": 28.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "SNDK270416C00500000", "bid": 420.1, "bid_size": 7.0, "ask": 433.1, "ask_size": 6.0, "iv": 0.8795, "open_interest": 0.0, "volume": 50.0, "delta": 0.9055, "gamma": 0.0003, "vega": 0.9891, "theta": -0.2127, "rho": 1.6372, "theo": 426.8742, "change": 46.05, "open": 430.8, "high": 430.8, "low": 430.8, "tick": "no_change", "last_trade_price": 430.8, "last_trade_time": "2026-11-09T13:03:32", "percent_change": 11.9688, "prev_day_close": 384.75}, {"option": "SNDK270416P00500000", "bid": 25.1, "bid_size": 53.0, "ask": 35.5, "ask_size": 53.0, "iv": 0.8869, "open_interest": 2.0, "volume": 78.0, "delta": -0.0956, "gamma": 0.0003, "vega": 0.9934, "theta": -0.2731, "rho": -0.4526, "theo": 29.8491, "change": -10.12, "open": 32.66, "high": 33.14, "low": 29.2, "tick": "no_change", "last_trade_price": 31.68, "last_trade_time": "2026-11-09T11:37:33", "percent_change": -24.2105, "prev_day_close": 41.8000011444092}, {"option": "SNDK270416C00510000", "bid": 412.2, "bid_size": 7.0, "ask": 425.0, "ask_size": 6.0, "iv": 0.8745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0003, "vega": 1.0288, "theta": -0.2238, "rho": 1.6513, "theo": 418.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.599990844727}, {"option": "SNDK270416P00510000", "bid": 27.0, "bid_size": 20.0, "ask": 36.6, "ask_size": 23.0, "iv": 0.8785, "open_interest": 0.0, "volume": 2.0, "delta": -0.101, "gamma": 0.0004, "vega": 1.0328, "theta": -0.2829, "rho": -0.478, "theo": 31.7626, "change": -10.15, "open": 34.65, "high": 34.65, "low": 34.45, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-11-09T11:29:20", "percent_change": -22.7578, "prev_day_close": 44.6000003814697}, {"option": "SNDK270416C00520000", "bid": 404.5, "bid_size": 7.0, "ask": 417.8, "ask_size": 6.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0004, "vega": 1.0688, "theta": -0.2348, "rho": 1.6644, "theo": 411.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.300003051758}, {"option": "SNDK270416P00520000", "bid": 28.8, "bid_size": 17.0, "ask": 39.8, "ask_size": 23.0, "iv": 0.8792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0004, "vega": 1.0741, "theta": -0.2927, "rho": -0.504, "theo": 33.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "SNDK270416C00530000", "bid": 396.7, "bid_size": 6.0, "ask": 412.2, "ask_size": 6.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0004, "vega": 1.1093, "theta": -0.2459, "rho": 1.6764, "theo": 403.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.5}, {"option": "SNDK270416P00530000", "bid": 28.6, "bid_size": 6.0, "ask": 44.6, "ask_size": 6.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0004, "vega": 1.1155, "theta": -0.3026, "rho": -0.5302, "theo": 35.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "SNDK270416C00540000", "bid": 389.1, "bid_size": 6.0, "ask": 404.7, "ask_size": 6.0, "iv": 0.8762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0004, "vega": 1.1503, "theta": -0.257, "rho": 1.687, "theo": 395.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.550003051758}, {"option": "SNDK270416P00540000", "bid": 30.9, "bid_size": 9.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0004, "vega": 1.157, "theta": -0.3124, "rho": -0.5578, "theo": 38.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "SNDK270416C00550000", "bid": 381.6, "bid_size": 7.0, "ask": 395.3, "ask_size": 6.0, "iv": 0.8647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0004, "vega": 1.1914, "theta": -0.2681, "rho": 1.6965, "theo": 388.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.100006103516}, {"option": "SNDK270416P00550000", "bid": 35.4, "bid_size": 55.0, "ask": 45.2, "ask_size": 51.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0004, "vega": 1.1981, "theta": -0.3222, "rho": -0.5865, "theo": 40.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8499984741211}, {"option": "SNDK270416C00560000", "bid": 374.2, "bid_size": 8.0, "ask": 387.6, "ask_size": 6.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0004, "vega": 1.2321, "theta": -0.2791, "rho": 1.7053, "theo": 380.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "SNDK270416P00560000", "bid": 36.6, "bid_size": 153.0, "ask": 47.6, "ask_size": 147.0, "iv": 0.8551, "open_interest": 57.0, "volume": 2.0, "delta": -0.1301, "gamma": 0.0004, "vega": 1.2378, "theta": -0.332, "rho": -0.6159, "theo": 42.6891, "change": -15.1, "open": 53.46, "high": 53.46, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-09T15:01:19", "percent_change": -25.9897, "prev_day_close": 58.1000003814697}, {"option": "SNDK270416C00570000", "bid": 366.9, "bid_size": 7.0, "ask": 380.0, "ask_size": 5.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0004, "vega": 1.2724, "theta": -0.29, "rho": 1.7134, "theo": 373.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.699996948242}, {"option": "SNDK270416P00570000", "bid": 38.2, "bid_size": 21.0, "ask": 52.6, "ask_size": 42.0, "iv": 0.8586, "open_interest": 2.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0004, "vega": 1.2778, "theta": -0.3417, "rho": -0.6457, "theo": 45.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-11-02T14:40:12", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "SNDK270416C00580000", "bid": 359.7, "bid_size": 7.0, "ask": 372.0, "ask_size": 5.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0004, "vega": 1.3125, "theta": -0.3008, "rho": 1.7206, "theo": 366.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.25}, {"option": "SNDK270416P00580000", "bid": 45.4, "bid_size": 78.0, "ask": 52.6, "ask_size": 64.0, "iv": 0.8634, "open_interest": 4.0, "volume": 1.0, "delta": -0.1429, "gamma": 0.0004, "vega": 1.319, "theta": -0.3513, "rho": -0.6762, "theo": 47.7073, "change": -16.2, "open": 48.8, "high": 48.8, "low": 48.8, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-11-09T12:55:48", "percent_change": -24.9231, "prev_day_close": 64.9999980926514}, {"option": "SNDK270416C00590000", "bid": 352.5, "bid_size": 8.0, "ask": 365.7, "ask_size": 7.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0005, "vega": 1.3527, "theta": -0.3116, "rho": 1.7267, "theo": 359.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.649993896484}, {"option": "SNDK270416P00590000", "bid": 45.8, "bid_size": 65.0, "ask": 57.5, "ask_size": 68.0, "iv": 0.86, "open_interest": 6.0, "volume": 2.0, "delta": -0.1495, "gamma": 0.0005, "vega": 1.3608, "theta": -0.3609, "rho": -0.7065, "theo": 50.362, "change": -16.4, "open": 52.2, "high": 52.2, "low": 51.5, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-11-09T11:42:11", "percent_change": -24.1532, "prev_day_close": 67.8999977111816}, {"option": "SNDK270416C00600000", "bid": 345.5, "bid_size": 116.0, "ask": 356.5, "ask_size": 8.0, "iv": 0.8406, "open_interest": 6.0, "volume": 1.0, "delta": 0.8456, "gamma": 0.0005, "vega": 1.3929, "theta": -0.3223, "rho": 1.7315, "theo": 351.9784, "change": 43.6, "open": 358.0, "high": 358.0, "low": 358.0, "tick": "up", "last_trade_price": 358.0, "last_trade_time": "2026-11-09T15:48:25", "percent_change": 13.8677, "prev_day_close": 314.399993896484}, {"option": "SNDK270416P00600000", "bid": 48.5, "bid_size": 172.0, "ask": 58.5, "ask_size": 148.0, "iv": 0.8504, "open_interest": 102.0, "volume": 76.0, "delta": -0.1562, "gamma": 0.0005, "vega": 1.4004, "theta": -0.3703, "rho": -0.7385, "theo": 53.1161, "change": -16.7, "open": 56.43, "high": 57.1, "low": 52.75, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-11-09T12:55:48", "percent_change": -23.6544, "prev_day_close": 70.5999984741211}, {"option": "SNDK270416C00610000", "bid": 338.4, "bid_size": 7.0, "ask": 351.3, "ask_size": 5.0, "iv": 0.8438, "open_interest": 1.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0005, "vega": 1.433, "theta": -0.3328, "rho": 1.7352, "theo": 345.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 465.0, "last_trade_time": "2026-11-04T15:08:41", "percent_change": 0.0, "prev_day_close": 308.450012207031}, {"option": "SNDK270416P00610000", "bid": 51.6, "bid_size": 90.0, "ask": 63.2, "ask_size": 90.0, "iv": 0.8548, "open_interest": 0.0, "volume": 4.0, "delta": -0.1631, "gamma": 0.0005, "vega": 1.4415, "theta": -0.3796, "rho": -0.7714, "theo": 55.9698, "change": -18.95, "open": 54.9, "high": 54.9, "low": 54.9, "tick": "no_change", "last_trade_price": 54.9, "last_trade_time": "2026-11-09T15:16:02", "percent_change": -25.6601, "prev_day_close": 73.8500022888184}, {"option": "SNDK270416C00620000", "bid": 331.5, "bid_size": 7.0, "ask": 344.1, "ask_size": 6.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0005, "vega": 1.4724, "theta": -0.3432, "rho": 1.738, "theo": 338.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.300003051758}, {"option": "SNDK270416P00620000", "bid": 52.1, "bid_size": 55.0, "ask": 64.9, "ask_size": 52.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0005, "vega": 1.4799, "theta": -0.3888, "rho": -0.8047, "theo": 58.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "SNDK270416C00630000", "bid": 324.6, "bid_size": 4.0, "ask": 337.7, "ask_size": 1.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0005, "vega": 1.5111, "theta": -0.3534, "rho": 1.7404, "theo": 331.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.600006103516}, {"option": "SNDK270416P00630000", "bid": 56.9, "bid_size": 18.0, "ask": 69.7, "ask_size": 18.0, "iv": 0.8484, "open_interest": 3.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0005, "vega": 1.5181, "theta": -0.3978, "rho": -0.8383, "theo": 61.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-11-06T10:22:01", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "SNDK270416C00640000", "bid": 317.8, "bid_size": 37.0, "ask": 330.5, "ask_size": 6.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0005, "vega": 1.549, "theta": -0.3634, "rho": 1.7421, "theo": 324.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.300003051758}, {"option": "SNDK270416P00640000", "bid": 58.2, "bid_size": 14.0, "ask": 72.0, "ask_size": 17.0, "iv": 0.8371, "open_interest": 1.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0006, "vega": 1.5558, "theta": -0.4067, "rho": -0.8722, "theo": 65.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.4, "last_trade_time": "2026-11-05T14:46:32", "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "SNDK270416C00650000", "bid": 311.2, "bid_size": 30.0, "ask": 323.9, "ask_size": 9.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0006, "vega": 1.5865, "theta": -0.3733, "rho": 1.7429, "theo": 318.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.949996948242}, {"option": "SNDK270416P00650000", "bid": 61.4, "bid_size": 16.0, "ask": 75.1, "ask_size": 12.0, "iv": 0.8341, "open_interest": 1.0, "volume": 2.0, "delta": -0.1918, "gamma": 0.0006, "vega": 1.5943, "theta": -0.4154, "rho": -0.9073, "theo": 68.3585, "change": -18.48, "open": 71.52, "high": 71.52, "low": 71.07, "tick": "down", "last_trade_price": 71.07, "last_trade_time": "2026-11-09T11:29:20", "percent_change": -20.6365, "prev_day_close": 89.5500030517578}, {"option": "SNDK270416C00660000", "bid": 304.6, "bid_size": 27.0, "ask": 318.0, "ask_size": 14.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0006, "vega": 1.6236, "theta": -0.383, "rho": 1.7427, "theo": 311.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.050003051758}, {"option": "SNDK270416P00660000", "bid": 66.7, "bid_size": 103.0, "ask": 79.1, "ask_size": 90.0, "iv": 0.8398, "open_interest": 1.0, "volume": 1.0, "delta": -0.1993, "gamma": 0.0006, "vega": 1.6322, "theta": -0.4239, "rho": -0.9415, "theo": 71.7057, "change": -7.75, "open": 85.5, "high": 85.5, "low": 85.5, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -8.31099, "prev_day_close": 93.25}, {"option": "SNDK270416C00670000", "bid": 298.2, "bid_size": 33.0, "ask": 310.9, "ask_size": 6.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0006, "vega": 1.6603, "theta": -0.3924, "rho": 1.7412, "theo": 305.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.699996948242}, {"option": "SNDK270416P00670000", "bid": 70.2, "bid_size": 55.0, "ask": 82.1, "ask_size": 54.0, "iv": 0.8362, "open_interest": 2.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0006, "vega": 1.6694, "theta": -0.4322, "rho": -0.9762, "theo": 75.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.9, "last_trade_time": "2026-11-05T15:20:12", "percent_change": 0.0, "prev_day_close": 96.6999969482422}, {"option": "SNDK270416C00680000", "bid": 291.8, "bid_size": 5.0, "ask": 305.5, "ask_size": 1.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0006, "vega": 1.6963, "theta": -0.4017, "rho": 1.7389, "theo": 298.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.049987792969}, {"option": "SNDK270416P00680000", "bid": 71.6, "bid_size": 6.0, "ask": 86.5, "ask_size": 6.0, "iv": 0.8301, "open_interest": 1.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0006, "vega": 1.7055, "theta": -0.4403, "rho": -1.0128, "theo": 78.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-11-04T15:48:32", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "SNDK270416C00690000", "bid": 285.5, "bid_size": 6.0, "ask": 299.6, "ask_size": 5.0, "iv": 0.8248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0006, "vega": 1.7314, "theta": -0.4107, "rho": 1.7359, "theo": 292.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.350006103516}, {"option": "SNDK270416P00690000", "bid": 75.2, "bid_size": 16.0, "ask": 90.1, "ask_size": 18.0, "iv": 0.8277, "open_interest": 2.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0006, "vega": 1.7396, "theta": -0.4482, "rho": -1.0505, "theo": 82.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.62, "last_trade_time": "2026-11-06T15:37:24", "percent_change": 0.0, "prev_day_close": 106.149997711182}, {"option": "SNDK270416C00700000", "bid": 279.3, "bid_size": 6.0, "ask": 292.7, "ask_size": 5.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0006, "vega": 1.7655, "theta": -0.4195, "rho": 1.7326, "theo": 286.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.75}, {"option": "SNDK270416P00700000", "bid": 80.8, "bid_size": 32.0, "ask": 95.7, "ask_size": 37.0, "iv": 0.836, "open_interest": 40.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0006, "vega": 1.7733, "theta": -0.4559, "rho": -1.0859, "theo": 86.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.03, "last_trade_time": "2026-11-06T15:37:24", "percent_change": 0.0, "prev_day_close": 110.550003051758}, {"option": "SNDK270416C00710000", "bid": 273.1, "bid_size": 6.0, "ask": 287.2, "ask_size": 3.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0006, "vega": 1.7986, "theta": -0.428, "rho": 1.7288, "theo": 280.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.199996948242}, {"option": "SNDK270416P00710000", "bid": 84.6, "bid_size": 6.0, "ask": 97.8, "ask_size": 6.0, "iv": 0.8289, "open_interest": 49.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0006, "vega": 1.8061, "theta": -0.4633, "rho": -1.1226, "theo": 89.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.2, "last_trade_time": "2026-11-05T12:26:57", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "SNDK270416C00720000", "bid": 267.0, "bid_size": 9.0, "ask": 281.5, "ask_size": 2.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0006, "vega": 1.8308, "theta": -0.4363, "rho": 1.7243, "theo": 274.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "SNDK270416P00720000", "bid": 88.4, "bid_size": 16.0, "ask": 103.1, "ask_size": 16.0, "iv": 0.8302, "open_interest": 14.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0007, "vega": 1.8392, "theta": -0.4705, "rho": -1.1605, "theo": 93.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.55, "last_trade_time": "2026-11-06T14:49:51", "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "SNDK270416C00730000", "bid": 263.2, "bid_size": 22.0, "ask": 274.3, "ask_size": 6.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0007, "vega": 1.8623, "theta": -0.4444, "rho": 1.7188, "theo": 268.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.549995422363}, {"option": "SNDK270416P00730000", "bid": 92.3, "bid_size": 16.0, "ask": 104.3, "ask_size": 15.0, "iv": 0.8202, "open_interest": 2.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0007, "vega": 1.8713, "theta": -0.4774, "rho": -1.1972, "theo": 97.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.3, "last_trade_time": "2026-11-05T12:30:39", "percent_change": 0.0, "prev_day_close": 123.400001525879}, {"option": "SNDK270416C00740000", "bid": 257.1, "bid_size": 26.0, "ask": 269.1, "ask_size": 18.0, "iv": 0.8154, "open_interest": 40.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0007, "vega": 1.8932, "theta": -0.4521, "rho": 1.7124, "theo": 263.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.62, "last_trade_time": "2026-11-06T11:24:22", "percent_change": 0.0, "prev_day_close": 235.199996948242}, {"option": "SNDK270416P00740000", "bid": 96.6, "bid_size": 80.0, "ask": 109.1, "ask_size": 70.0, "iv": 0.8204, "open_interest": 5.0, "volume": 43.0, "delta": -0.2623, "gamma": 0.0007, "vega": 1.9024, "theta": -0.4841, "rho": -1.2336, "theo": 102.0586, "change": -27.95, "open": 105.1, "high": 105.1, "low": 100.2, "tick": "no_change", "last_trade_price": 100.2, "last_trade_time": "2026-11-09T11:52:02", "percent_change": -21.8104, "prev_day_close": 128.149997711182}, {"option": "SNDK270416C00750000", "bid": 251.9, "bid_size": 39.0, "ask": 263.3, "ask_size": 11.0, "iv": 0.8142, "open_interest": 112.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0007, "vega": 1.9231, "theta": -0.4596, "rho": 1.7051, "theo": 257.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.69, "last_trade_time": "2026-11-05T14:54:38", "percent_change": 0.0, "prev_day_close": 230.299995422363}, {"option": "SNDK270416P00750000", "bid": 100.5, "bid_size": 17.0, "ask": 115.1, "ask_size": 10.0, "iv": 0.8223, "open_interest": 53.0, "volume": 1.0, "delta": -0.2705, "gamma": 0.0007, "vega": 1.9321, "theta": -0.4905, "rho": -1.2731, "theo": 106.3014, "change": -24.6, "open": 108.55, "high": 108.55, "low": 108.55, "tick": "down", "last_trade_price": 108.55, "last_trade_time": "2026-11-09T11:03:40", "percent_change": -18.4754, "prev_day_close": 133.150001525879}, {"option": "SNDK270416C00760000", "bid": 246.3, "bid_size": 28.0, "ask": 257.2, "ask_size": 5.0, "iv": 0.8107, "open_interest": 22.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0007, "vega": 1.952, "theta": -0.4668, "rho": 1.6972, "theo": 252.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.97, "last_trade_time": "2026-11-05T15:02:01", "percent_change": 0.0, "prev_day_close": 225.150001525879}, {"option": "SNDK270416P00760000", "bid": 104.7, "bid_size": 16.0, "ask": 119.4, "ask_size": 17.0, "iv": 0.82, "open_interest": 39.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0007, "vega": 1.9602, "theta": -0.4966, "rho": -1.3123, "theo": 110.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.41, "last_trade_time": "2026-11-05T15:05:21", "percent_change": 0.0, "prev_day_close": 137.900001525879}, {"option": "SNDK270416C00770000", "bid": 238.6, "bid_size": 34.0, "ask": 251.7, "ask_size": 5.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0007, "vega": 1.9796, "theta": -0.4738, "rho": 1.6892, "theo": 246.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "SNDK270416P00770000", "bid": 109.1, "bid_size": 16.0, "ask": 123.5, "ask_size": 16.0, "iv": 0.8173, "open_interest": 4.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0007, "vega": 1.9872, "theta": -0.5024, "rho": -1.3501, "theo": 115.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.5, "last_trade_time": "2026-11-05T12:51:30", "percent_change": 0.0, "prev_day_close": 142.649993896484}, {"option": "SNDK270416C00780000", "bid": 233.2, "bid_size": 24.0, "ask": 246.3, "ask_size": 6.0, "iv": 0.8012, "open_interest": 1.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0007, "vega": 2.0062, "theta": -0.4804, "rho": 1.6809, "theo": 241.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-11-06T09:35:54", "percent_change": 0.0, "prev_day_close": 215.550003051758}, {"option": "SNDK270416P00780000", "bid": 113.7, "bid_size": 13.0, "ask": 128.3, "ask_size": 8.0, "iv": 0.8164, "open_interest": 9.0, "volume": 2.0, "delta": -0.2954, "gamma": 0.0007, "vega": 2.0135, "theta": -0.508, "rho": -1.3896, "theo": 119.5992, "change": -28.29, "open": 121.26, "high": 121.26, "low": 119.41, "tick": "down", "last_trade_price": 119.41, "last_trade_time": "2026-11-09T12:00:18", "percent_change": -19.1537, "prev_day_close": 147.700004577637}, {"option": "SNDK270416C00790000", "bid": 228.0, "bid_size": 25.0, "ask": 241.0, "ask_size": 6.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0007, "vega": 2.0316, "theta": -0.4868, "rho": 1.6721, "theo": 236.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.75}, {"option": "SNDK270416P00790000", "bid": 118.3, "bid_size": 13.0, "ask": 132.7, "ask_size": 13.0, "iv": 0.8142, "open_interest": 15.0, "volume": 1.0, "delta": -0.3038, "gamma": 0.0008, "vega": 2.0391, "theta": -0.5134, "rho": -1.4264, "theo": 124.2201, "change": -27.05, "open": 124.45, "high": 124.45, "low": 124.45, "tick": "down", "last_trade_price": 124.45, "last_trade_time": "2026-11-09T12:14:40", "percent_change": -17.8548, "prev_day_close": 151.5}, {"option": "SNDK270416C00800000", "bid": 222.8, "bid_size": 20.0, "ask": 235.5, "ask_size": 6.0, "iv": 0.7971, "open_interest": 4.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0008, "vega": 2.0562, "theta": -0.4929, "rho": 1.6628, "theo": 231.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-11-05T15:45:30", "percent_change": 0.0, "prev_day_close": 205.849998474121}, {"option": "SNDK270416P00800000", "bid": 123.0, "bid_size": 15.0, "ask": 137.6, "ask_size": 11.0, "iv": 0.8129, "open_interest": 38.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0008, "vega": 2.0643, "theta": -0.5184, "rho": -1.4625, "theo": 128.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.4, "last_trade_time": "2026-11-05T13:41:25", "percent_change": 0.0, "prev_day_close": 156.900001525879}, {"option": "SNDK270416C00810000", "bid": 218.0, "bid_size": 36.0, "ask": 230.8, "ask_size": 6.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0008, "vega": 2.0797, "theta": -0.4988, "rho": 1.6525, "theo": 226.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.399993896484}, {"option": "SNDK270416P00810000", "bid": 127.7, "bid_size": 16.0, "ask": 141.7, "ask_size": 12.0, "iv": 0.8094, "open_interest": 10.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0008, "vega": 2.087, "theta": -0.5231, "rho": -1.5004, "theo": 133.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.55, "last_trade_time": "2026-11-06T09:46:24", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "SNDK270416C00820000", "bid": 212.9, "bid_size": 94.0, "ask": 226.4, "ask_size": 47.0, "iv": 0.7966, "open_interest": 5.0, "volume": 1.0, "delta": 0.6756, "gamma": 0.0008, "vega": 2.1023, "theta": -0.5043, "rho": 1.6415, "theo": 221.0691, "change": 29.45, "open": 225.6, "high": 225.6, "low": 225.6, "tick": "up", "last_trade_price": 225.6, "last_trade_time": "2026-11-09T09:53:31", "percent_change": 15.014, "prev_day_close": 196.149993896484}, {"option": "SNDK270416P00820000", "bid": 132.6, "bid_size": 15.0, "ask": 146.8, "ask_size": 18.0, "iv": 0.8083, "open_interest": 70.0, "volume": 1.0, "delta": -0.3291, "gamma": 0.0008, "vega": 2.1094, "theta": -0.5276, "rho": -1.5377, "theo": 138.6701, "change": -31.25, "open": 136.85, "high": 136.85, "low": 136.85, "tick": "down", "last_trade_price": 136.85, "last_trade_time": "2026-11-09T12:00:18", "percent_change": -18.5901, "prev_day_close": 168.099998474121}, {"option": "SNDK270416C00830000", "bid": 208.1, "bid_size": 99.0, "ask": 221.5, "ask_size": 36.0, "iv": 0.7953, "open_interest": 5.0, "volume": 2.0, "delta": 0.6673, "gamma": 0.0008, "vega": 2.1238, "theta": -0.5095, "rho": 1.6299, "theo": 216.2128, "change": 41.46, "open": 225.52, "high": 233.16, "low": 225.52, "tick": "up", "last_trade_price": 233.16, "last_trade_time": "2026-11-09T11:53:28", "percent_change": 21.6275, "prev_day_close": 191.699996948242}, {"option": "SNDK270416P00830000", "bid": 137.6, "bid_size": 16.0, "ask": 151.0, "ask_size": 13.0, "iv": 0.8049, "open_interest": 13.0, "volume": 1.0, "delta": -0.3376, "gamma": 0.0008, "vega": 2.1306, "theta": -0.5318, "rho": -1.5772, "theo": 143.6786, "change": -30.74, "open": 142.51, "high": 142.51, "low": 142.51, "tick": "down", "last_trade_price": 142.51, "last_trade_time": "2026-11-09T12:14:40", "percent_change": -17.7431, "prev_day_close": 173.25}, {"option": "SNDK270416C00840000", "bid": 203.4, "bid_size": 102.0, "ask": 216.3, "ask_size": 10.0, "iv": 0.7931, "open_interest": 38.0, "volume": 3.0, "delta": 0.659, "gamma": 0.0008, "vega": 2.1441, "theta": -0.5145, "rho": 1.6181, "theo": 211.4484, "change": 39.26, "open": 219.16, "high": 227.46, "low": 219.16, "tick": "up", "last_trade_price": 227.46, "last_trade_time": "2026-11-09T12:08:26", "percent_change": 20.8608, "prev_day_close": 188.199996948242}, {"option": "SNDK270416P00840000", "bid": 142.7, "bid_size": 16.0, "ask": 157.1, "ask_size": 38.0, "iv": 0.8058, "open_interest": 3.0, "volume": 3.0, "delta": -0.3461, "gamma": 0.0008, "vega": 2.1503, "theta": -0.5357, "rho": -1.6185, "theo": 148.7766, "change": -31.11, "open": 159.24, "high": 159.24, "low": 147.34, "tick": "down", "last_trade_price": 147.34, "last_trade_time": "2026-11-09T12:14:40", "percent_change": -17.4335, "prev_day_close": 178.449996948242}, {"option": "SNDK270416C00850000", "bid": 198.8, "bid_size": 100.0, "ask": 210.5, "ask_size": 6.0, "iv": 0.7894, "open_interest": 119.0, "volume": 2.0, "delta": 0.6507, "gamma": 0.0008, "vega": 2.1633, "theta": -0.5191, "rho": 1.6062, "theo": 206.7742, "change": 29.37, "open": 213.07, "high": 213.07, "low": 213.07, "tick": "up", "last_trade_price": 213.07, "last_trade_time": "2026-11-09T09:48:38", "percent_change": 15.988, "prev_day_close": 183.699996948242}, {"option": "SNDK270416P00850000", "bid": 147.9, "bid_size": 146.0, "ask": 162.0, "ask_size": 144.0, "iv": 0.8038, "open_interest": 164.0, "volume": 101.0, "delta": -0.3546, "gamma": 0.0008, "vega": 2.1689, "theta": -0.5393, "rho": -1.6546, "theo": 153.9625, "change": -35.04, "open": 165.22, "high": 165.22, "low": 148.76, "tick": "down", "last_trade_price": 148.76, "last_trade_time": "2026-11-09T15:31:23", "percent_change": -19.0642, "prev_day_close": 183.800003051758}, {"option": "SNDK270416C00860000", "bid": 194.3, "bid_size": 152.0, "ask": 206.0, "ask_size": 11.0, "iv": 0.7885, "open_interest": 42.0, "volume": 11.0, "delta": 0.6423, "gamma": 0.0008, "vega": 2.1814, "theta": -0.5235, "rho": 1.5942, "theo": 202.1886, "change": 21.97, "open": 207.0, "high": 207.0, "low": 201.97, "tick": "down", "last_trade_price": 201.97, "last_trade_time": "2026-11-09T13:54:35", "percent_change": 12.2056, "prev_day_close": 180.0}, {"option": "SNDK270416P00860000", "bid": 153.2, "bid_size": 12.0, "ask": 167.7, "ask_size": 18.0, "iv": 0.8034, "open_interest": 28.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.0008, "vega": 2.1864, "theta": -0.5427, "rho": -1.6915, "theo": 159.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.29, "last_trade_time": "2026-11-05T15:05:21", "percent_change": 0.0, "prev_day_close": 189.599998474121}, {"option": "SNDK270416C00870000", "bid": 191.0, "bid_size": 104.0, "ask": 201.6, "ask_size": 33.0, "iv": 0.7903, "open_interest": 0.0, "volume": 11.0, "delta": 0.634, "gamma": 0.0008, "vega": 2.1983, "theta": -0.5276, "rho": 1.5819, "theo": 197.6902, "change": 21.27, "open": 195.0, "high": 197.37, "low": 195.0, "tick": "up", "last_trade_price": 197.37, "last_trade_time": "2026-11-09T13:54:35", "percent_change": 12.0784, "prev_day_close": 176.099998474121}, {"option": "SNDK270416P00870000", "bid": 158.7, "bid_size": 33.0, "ask": 173.2, "ask_size": 18.0, "iv": 0.8027, "open_interest": 106.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0008, "vega": 2.203, "theta": -0.5457, "rho": -1.7301, "theo": 164.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.88, "last_trade_time": "2026-11-06T10:09:08", "percent_change": 0.0, "prev_day_close": 195.400001525879}, {"option": "SNDK270416C00880000", "bid": 185.4, "bid_size": 20.0, "ask": 197.2, "ask_size": 6.0, "iv": 0.7864, "open_interest": 3.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0008, "vega": 2.2142, "theta": -0.5314, "rho": 1.5692, "theo": 193.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.0, "last_trade_time": "2026-11-05T11:44:30", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "SNDK270416P00880000", "bid": 164.2, "bid_size": 11.0, "ask": 178.6, "ask_size": 13.0, "iv": 0.8014, "open_interest": 2.0, "volume": 2.0, "delta": -0.3802, "gamma": 0.0008, "vega": 2.2183, "theta": -0.5485, "rho": -1.7658, "theo": 170.0629, "change": -34.03, "open": 167.72, "high": 167.72, "low": 167.72, "tick": "no_change", "last_trade_price": 167.72, "last_trade_time": "2026-11-09T12:38:06", "percent_change": -16.8674, "prev_day_close": 201.75}, {"option": "SNDK270416C00890000", "bid": 181.1, "bid_size": 126.0, "ask": 193.6, "ask_size": 10.0, "iv": 0.787, "open_interest": 0.0, "volume": 2.0, "delta": 0.6174, "gamma": 0.0008, "vega": 2.2291, "theta": -0.5349, "rho": 1.5558, "theo": 188.9529, "change": 16.81, "open": 185.06, "high": 185.06, "low": 185.06, "tick": "up", "last_trade_price": 185.06, "last_trade_time": "2026-11-09T10:05:24", "percent_change": 9.99109, "prev_day_close": 168.25}, {"option": "SNDK270416P00890000", "bid": 169.9, "bid_size": 11.0, "ask": 184.4, "ask_size": 11.0, "iv": 0.801, "open_interest": 3.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0008, "vega": 2.2324, "theta": -0.551, "rho": -1.8014, "theo": 175.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.87, "last_trade_time": "2026-11-05T10:25:56", "percent_change": 0.0, "prev_day_close": 207.599998474121}, {"option": "SNDK270416C00900000", "bid": 176.9, "bid_size": 125.0, "ask": 189.5, "ask_size": 47.0, "iv": 0.7862, "open_interest": 17.0, "volume": 12.0, "delta": 0.6091, "gamma": 0.0008, "vega": 2.2429, "theta": -0.5382, "rho": 1.5418, "theo": 184.7138, "change": 27.64, "open": 192.0, "high": 200.3, "low": 180.0, "tick": "up", "last_trade_price": 191.49, "last_trade_time": "2026-11-09T15:27:27", "percent_change": 16.8691, "prev_day_close": 163.849998474121}, {"option": "SNDK270416P00900000", "bid": 175.6, "bid_size": 66.0, "ask": 188.6, "ask_size": 51.0, "iv": 0.7967, "open_interest": 45.0, "volume": 18.0, "delta": -0.3972, "gamma": 0.0008, "vega": 2.2454, "theta": -0.5533, "rho": -1.8359, "theo": 181.2538, "change": -32.6, "open": 180.93, "high": 182.75, "low": 178.03, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2026-11-09T13:46:32", "percent_change": -15.2622, "prev_day_close": 213.599998474121}, {"option": "SNDK270416C00910000", "bid": 172.8, "bid_size": 45.0, "ask": 185.4, "ask_size": 6.0, "iv": 0.7853, "open_interest": 1.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0008, "vega": 2.2556, "theta": -0.5412, "rho": 1.5273, "theo": 180.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.0, "last_trade_time": "2026-11-05T10:19:21", "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "SNDK270416P00910000", "bid": 181.4, "bid_size": 11.0, "ask": 195.8, "ask_size": 11.0, "iv": 0.799, "open_interest": 1.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0008, "vega": 2.2573, "theta": -0.5553, "rho": -1.8735, "theo": 186.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.81, "last_trade_time": "2026-11-05T12:29:49", "percent_change": 0.0, "prev_day_close": 219.650001525879}, {"option": "SNDK270416C00920000", "bid": 168.6, "bid_size": 109.0, "ask": 181.3, "ask_size": 36.0, "iv": 0.7839, "open_interest": 0.0, "volume": 1.0, "delta": 0.5926, "gamma": 0.0008, "vega": 2.2672, "theta": -0.5439, "rho": 1.5127, "theo": 176.4929, "change": 16.45, "open": 173.0, "high": 173.0, "low": 173.0, "tick": "up", "last_trade_price": 173.0, "last_trade_time": "2026-11-09T14:14:13", "percent_change": 10.5078, "prev_day_close": 156.550003051758}, {"option": "SNDK270416P00920000", "bid": 187.3, "bid_size": 10.0, "ask": 200.8, "ask_size": 11.0, "iv": 0.7962, "open_interest": 70.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0009, "vega": 2.2687, "theta": -0.557, "rho": -1.9173, "theo": 192.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.1, "last_trade_time": "2026-11-06T12:03:58", "percent_change": 0.0, "prev_day_close": 225.599998474121}, {"option": "SNDK270416C00930000", "bid": 164.6, "bid_size": 42.0, "ask": 177.3, "ask_size": 6.0, "iv": 0.7828, "open_interest": 0.0, "volume": 1.0, "delta": 0.5844, "gamma": 0.0008, "vega": 2.2778, "theta": -0.5463, "rho": 1.4982, "theo": 172.5088, "change": -1.1, "open": 151.8, "high": 151.8, "low": 151.8, "tick": "down", "last_trade_price": 151.8, "last_trade_time": "2026-11-09T09:32:27", "percent_change": -0.719425, "prev_day_close": 152.900001525879}, {"option": "SNDK270416P00930000", "bid": 193.2, "bid_size": 11.0, "ask": 207.9, "ask_size": 11.0, "iv": 0.7978, "open_interest": 1.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0009, "vega": 2.2784, "theta": -0.5584, "rho": -1.9511, "theo": 198.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.1, "last_trade_time": "2026-11-04T11:19:06", "percent_change": 0.0, "prev_day_close": 231.699996948242}, {"option": "SNDK270416C00940000", "bid": 161.6, "bid_size": 137.0, "ask": 173.4, "ask_size": 34.0, "iv": 0.7837, "open_interest": 1.0, "volume": 3.0, "delta": 0.5763, "gamma": 0.0008, "vega": 2.2873, "theta": -0.5485, "rho": 1.4837, "theo": 168.6067, "change": 28.9, "open": 175.34, "high": 178.0, "low": 175.27, "tick": "up", "last_trade_price": 178.0, "last_trade_time": "2026-11-09T12:24:25", "percent_change": 19.383, "prev_day_close": 149.099998474121}, {"option": "SNDK270416P00940000", "bid": 199.3, "bid_size": 9.0, "ask": 212.0, "ask_size": 15.0, "iv": 0.7929, "open_interest": 0.0, "volume": 1.0, "delta": -0.431, "gamma": 0.0009, "vega": 2.2875, "theta": -0.5596, "rho": -1.9892, "theo": 204.6677, "change": -22.2, "open": 216.6, "high": 216.6, "low": 216.6, "tick": "up", "last_trade_price": 216.6, "last_trade_time": "2026-11-09T10:07:12", "percent_change": -9.29648, "prev_day_close": 238.800003051758}, {"option": "SNDK270416C00950000", "bid": 156.6, "bid_size": 31.0, "ask": 169.5, "ask_size": 7.0, "iv": 0.78, "open_interest": 30.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0008, "vega": 2.2959, "theta": -0.5504, "rho": 1.4692, "theo": 164.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.01, "last_trade_time": "2026-11-05T11:07:27", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "SNDK270416P00950000", "bid": 205.3, "bid_size": 12.0, "ask": 218.0, "ask_size": 35.0, "iv": 0.7916, "open_interest": 134.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0009, "vega": 2.2945, "theta": -0.5606, "rho": -2.0169, "theo": 210.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.16, "last_trade_time": "2026-11-05T12:32:41", "percent_change": 0.0, "prev_day_close": 245.200004577637}, {"option": "SNDK270416C00960000", "bid": 152.8, "bid_size": 40.0, "ask": 165.9, "ask_size": 7.0, "iv": 0.7792, "open_interest": 2.0, "volume": 0.0, "delta": 0.5601, "gamma": 0.0009, "vega": 2.3034, "theta": -0.5521, "rho": 1.4545, "theo": 161.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.94, "last_trade_time": "2026-11-06T15:38:08", "percent_change": 0.0, "prev_day_close": 141.800003051758}, {"option": "SNDK270416P00960000", "bid": 211.5, "bid_size": 9.0, "ask": 225.8, "ask_size": 12.0, "iv": 0.7943, "open_interest": 8.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0009, "vega": 2.3008, "theta": -0.5613, "rho": -2.0542, "theo": 216.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.52, "last_trade_time": "2026-11-06T11:02:41", "percent_change": 0.0, "prev_day_close": 251.849998474121}, {"option": "SNDK270416C00970000", "bid": 149.0, "bid_size": 24.0, "ask": 161.9, "ask_size": 7.0, "iv": 0.7772, "open_interest": 1.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0009, "vega": 2.3099, "theta": -0.5535, "rho": 1.4394, "theo": 157.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.85, "last_trade_time": "2026-11-06T13:36:12", "percent_change": 0.0, "prev_day_close": 138.800003051758}, {"option": "SNDK270416P00970000", "bid": 217.7, "bid_size": 10.0, "ask": 231.9, "ask_size": 11.0, "iv": 0.793, "open_interest": 1.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0009, "vega": 2.3059, "theta": -0.5618, "rho": -2.0856, "theo": 223.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.2, "last_trade_time": "2026-11-06T14:00:09", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "SNDK270416C00980000", "bid": 146.0, "bid_size": 168.0, "ask": 158.2, "ask_size": 41.0, "iv": 0.7774, "open_interest": 4.0, "volume": 2.0, "delta": 0.544, "gamma": 0.0009, "vega": 2.3154, "theta": -0.5547, "rho": 1.4238, "theo": 153.7931, "change": 23.98, "open": 156.12, "high": 159.58, "low": 156.12, "tick": "up", "last_trade_price": 159.58, "last_trade_time": "2026-11-09T12:49:25", "percent_change": 17.6844, "prev_day_close": 135.599998474121}, {"option": "SNDK270416P00980000", "bid": 223.8, "bid_size": 10.0, "ask": 236.4, "ask_size": 9.0, "iv": 0.7876, "open_interest": 7.0, "volume": 1.0, "delta": -0.4643, "gamma": 0.0009, "vega": 2.31, "theta": -0.562, "rho": -2.1119, "theo": 229.415, "change": -35.4, "open": 229.5, "high": 229.5, "low": 229.5, "tick": "down", "last_trade_price": 229.5, "last_trade_time": "2026-11-09T13:27:07", "percent_change": -13.3635, "prev_day_close": 264.899993896484}, {"option": "SNDK270416C00990000", "bid": 142.3, "bid_size": 147.0, "ask": 155.2, "ask_size": 16.0, "iv": 0.7772, "open_interest": 0.0, "volume": 1.0, "delta": 0.536, "gamma": 0.0009, "vega": 2.3199, "theta": -0.5557, "rho": 1.4078, "theo": 150.2854, "change": 0.15, "open": 132.5, "high": 132.5, "low": 132.5, "tick": "up", "last_trade_price": 132.5, "last_trade_time": "2026-11-09T09:32:57", "percent_change": 0.113337, "prev_day_close": 132.349998474121}, {"option": "SNDK270416P00990000", "bid": 230.1, "bid_size": 10.0, "ask": 244.3, "ask_size": 10.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0009, "vega": 2.3131, "theta": -0.562, "rho": -2.1475, "theo": 235.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.449996948242}, {"option": "SNDK270416C01000000", "bid": 138.9, "bid_size": 89.0, "ask": 152.6, "ask_size": 80.0, "iv": 0.7782, "open_interest": 22.0, "volume": 10.0, "delta": 0.5282, "gamma": 0.0009, "vega": 2.3233, "theta": -0.5564, "rho": 1.3917, "theo": 146.8549, "change": 16.48, "open": 148.8, "high": 153.91, "low": 141.5, "tick": "down", "last_trade_price": 146.83, "last_trade_time": "2026-11-09T15:03:44", "percent_change": 12.6429, "prev_day_close": 130.349998474121}, {"option": "SNDK270416P01000000", "bid": 236.6, "bid_size": 9.0, "ask": 250.7, "ask_size": 39.0, "iv": 0.7888, "open_interest": 106.0, "volume": 4.0, "delta": -0.4807, "gamma": 0.0009, "vega": 2.3155, "theta": -0.5618, "rho": -2.1856, "theo": 242.2827, "change": -35.7, "open": 240.38, "high": 242.8, "low": 240.38, "tick": "up", "last_trade_price": 242.8, "last_trade_time": "2026-11-09T11:21:23", "percent_change": -12.8187, "prev_day_close": 278.5}, {"option": "SNDK270416C01010000", "bid": 136.5, "bid_size": 30.0, "ask": 148.5, "ask_size": 18.0, "iv": 0.7778, "open_interest": 5.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0009, "vega": 2.3259, "theta": -0.5569, "rho": 1.3755, "theo": 143.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.8, "last_trade_time": "2026-11-05T12:35:33", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "SNDK270416P01010000", "bid": 243.0, "bid_size": 9.0, "ask": 255.9, "ask_size": 8.0, "iv": 0.7848, "open_interest": 3.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0009, "vega": 2.3182, "theta": -0.5613, "rho": -2.2234, "theo": 248.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.0, "last_trade_time": "2026-11-04T10:13:57", "percent_change": 0.0, "prev_day_close": 284.600006103516}, {"option": "SNDK270416C01020000", "bid": 132.0, "bid_size": 5.0, "ask": 145.7, "ask_size": 4.0, "iv": 0.7754, "open_interest": 1.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.0009, "vega": 2.3276, "theta": -0.5571, "rho": 1.3596, "theo": 140.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.2, "last_trade_time": "2026-11-05T12:48:19", "percent_change": 0.0, "prev_day_close": 123.900001525879}, {"option": "SNDK270416P01020000", "bid": 249.9, "bid_size": 6.0, "ask": 263.6, "ask_size": 6.0, "iv": 0.7869, "open_interest": 4.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0009, "vega": 2.3188, "theta": -0.5607, "rho": -2.2512, "theo": 255.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.6, "last_trade_time": "2026-11-05T14:48:30", "percent_change": 0.0, "prev_day_close": 292.300003051758}, {"option": "SNDK270416C01030000", "bid": 128.6, "bid_size": 6.0, "ask": 142.7, "ask_size": 5.0, "iv": 0.7747, "open_interest": 5.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0009, "vega": 2.3285, "theta": -0.5572, "rho": 1.3438, "theo": 137.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.1, "last_trade_time": "2026-11-05T12:51:31", "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "SNDK270416P01030000", "bid": 256.3, "bid_size": 7.0, "ask": 270.2, "ask_size": 8.0, "iv": 0.7853, "open_interest": 54.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0009, "vega": 2.319, "theta": -0.5598, "rho": -2.2871, "theo": 262.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.1, "last_trade_time": "2026-11-06T10:26:16", "percent_change": 0.0, "prev_day_close": 299.300003051758}, {"option": "SNDK270416C01040000", "bid": 126.0, "bid_size": 15.0, "ask": 138.1, "ask_size": 6.0, "iv": 0.772, "open_interest": 6.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0009, "vega": 2.3287, "theta": -0.557, "rho": 1.3281, "theo": 133.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.6, "last_trade_time": "2026-11-06T11:27:15", "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "SNDK270416P01040000", "bid": 263.0, "bid_size": 8.0, "ask": 276.9, "ask_size": 10.0, "iv": 0.7843, "open_interest": 3.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.0009, "vega": 2.3166, "theta": -0.5587, "rho": -2.3072, "theo": 268.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.0, "last_trade_time": "2026-11-06T09:45:43", "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "SNDK270416C01050000", "bid": 122.4, "bid_size": 138.0, "ask": 134.9, "ask_size": 43.0, "iv": 0.7698, "open_interest": 3.0, "volume": 2.0, "delta": 0.4896, "gamma": 0.0009, "vega": 2.328, "theta": -0.5567, "rho": 1.3124, "theo": 130.8121, "change": 18.55, "open": 133.7, "high": 133.7, "low": 133.25, "tick": "down", "last_trade_price": 133.25, "last_trade_time": "2026-11-09T15:48:23", "percent_change": 16.1726, "prev_day_close": 114.700000762939}, {"option": "SNDK270416P01050000", "bid": 269.8, "bid_size": 8.0, "ask": 283.7, "ask_size": 8.0, "iv": 0.7834, "open_interest": 5.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.0009, "vega": 2.3132, "theta": -0.5575, "rho": -2.3389, "theo": 275.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.35, "last_trade_time": "2026-11-05T13:47:09", "percent_change": 0.0, "prev_day_close": 313.75}, {"option": "SNDK270416C01060000", "bid": 120.0, "bid_size": 16.0, "ask": 132.1, "ask_size": 6.0, "iv": 0.7708, "open_interest": 3.0, "volume": 0.0, "delta": 0.482, "gamma": 0.0009, "vega": 2.3264, "theta": -0.5562, "rho": 1.2966, "theo": 127.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.1, "last_trade_time": "2026-11-05T13:23:18", "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "SNDK270416P01060000", "bid": 276.7, "bid_size": 8.0, "ask": 290.5, "ask_size": 9.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0009, "vega": 2.3091, "theta": -0.556, "rho": -2.3659, "theo": 282.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.350006103516}, {"option": "SNDK270416C01070000", "bid": 116.5, "bid_size": 6.0, "ask": 131.6, "ask_size": 5.0, "iv": 0.7742, "open_interest": 1.0, "volume": 0.0, "delta": 0.4746, "gamma": 0.0009, "vega": 2.324, "theta": -0.5555, "rho": 1.2804, "theo": 124.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.8, "last_trade_time": "2026-11-05T12:30:41", "percent_change": 0.0, "prev_day_close": 110.150001525879}, {"option": "SNDK270416P01070000", "bid": 283.7, "bid_size": 6.0, "ask": 297.4, "ask_size": 5.0, "iv": 0.7816, "open_interest": 2.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0009, "vega": 2.3051, "theta": -0.5544, "rho": -2.3854, "theo": 289.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.1, "last_trade_time": "2026-11-04T10:13:47", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "SNDK270416C01080000", "bid": 114.0, "bid_size": 15.0, "ask": 126.3, "ask_size": 6.0, "iv": 0.7686, "open_interest": 8.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0009, "vega": 2.3206, "theta": -0.5546, "rho": 1.264, "theo": 122.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-11-06T11:20:01", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "SNDK270416P01080000", "bid": 290.8, "bid_size": 6.0, "ask": 304.4, "ask_size": 5.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0009, "vega": 2.2987, "theta": -0.5526, "rho": -2.4099, "theo": 296.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.800003051758}, {"option": "SNDK270416C01090000", "bid": 110.9, "bid_size": 12.0, "ask": 123.5, "ask_size": 6.0, "iv": 0.7674, "open_interest": 13.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0009, "vega": 2.3164, "theta": -0.5535, "rho": 1.2474, "theo": 119.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.6, "last_trade_time": "2026-11-06T14:41:26", "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "SNDK270416P01090000", "bid": 297.8, "bid_size": 6.0, "ask": 311.0, "ask_size": 5.0, "iv": 0.7789, "open_interest": 12.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0009, "vega": 2.2928, "theta": -0.5506, "rho": -2.4429, "theo": 303.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.3, "last_trade_time": "2026-11-03T14:06:12", "percent_change": 0.0, "prev_day_close": 342.899993896484}, {"option": "SNDK270416C01100000", "bid": 108.2, "bid_size": 38.0, "ask": 120.6, "ask_size": 41.0, "iv": 0.7669, "open_interest": 7.0, "volume": 1.0, "delta": 0.4527, "gamma": 0.0009, "vega": 2.3114, "theta": -0.5522, "rho": 1.2309, "theo": 116.5038, "change": 12.8, "open": 114.95, "high": 114.95, "low": 114.95, "tick": "up", "last_trade_price": 114.95, "last_trade_time": "2026-11-09T15:52:09", "percent_change": 12.5306, "prev_day_close": 102.150001525879}, {"option": "SNDK270416P01100000", "bid": 305.1, "bid_size": 48.0, "ask": 318.5, "ask_size": 60.0, "iv": 0.7792, "open_interest": 99.0, "volume": 1.0, "delta": -0.5591, "gamma": 0.0009, "vega": 2.2884, "theta": -0.5484, "rho": -2.4851, "theo": 311.063, "change": -40.95, "open": 309.4, "high": 309.4, "low": 309.4, "tick": "down", "last_trade_price": 309.4, "last_trade_time": "2026-11-09T12:45:58", "percent_change": -11.6883, "prev_day_close": 350.349990844727}, {"option": "SNDK270416C01110000", "bid": 106.0, "bid_size": 10.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.7675, "open_interest": 1.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0009, "vega": 2.3059, "theta": -0.5508, "rho": 1.2146, "theo": 113.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-11-05T13:46:34", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "SNDK270416P01110000", "bid": 312.4, "bid_size": 8.0, "ask": 325.8, "ask_size": 8.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0009, "vega": 2.2825, "theta": -0.5461, "rho": -2.5036, "theo": 318.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.350006103516}, {"option": "SNDK270416C01120000", "bid": 102.9, "bid_size": 6.0, "ask": 117.6, "ask_size": 5.0, "iv": 0.7707, "open_interest": 13.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0009, "vega": 2.2998, "theta": -0.5492, "rho": 1.1985, "theo": 111.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.4, "last_trade_time": "2026-11-05T13:45:38", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "SNDK270416P01120000", "bid": 319.9, "bid_size": 6.0, "ask": 333.1, "ask_size": 5.0, "iv": 0.7787, "open_interest": 60.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0009, "vega": 2.2736, "theta": -0.5437, "rho": -2.5311, "theo": 325.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.6, "last_trade_time": "2026-11-05T09:39:41", "percent_change": 0.0, "prev_day_close": 365.949996948242}, {"option": "SNDK270416C01130000", "bid": 100.4, "bid_size": 14.0, "ask": 115.6, "ask_size": 13.0, "iv": 0.7714, "open_interest": 9.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0009, "vega": 2.2931, "theta": -0.5475, "rho": 1.1828, "theo": 108.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-11-05T13:34:29", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "SNDK270416P01130000", "bid": 327.7, "bid_size": 7.0, "ask": 340.5, "ask_size": 8.0, "iv": 0.7792, "open_interest": 8.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0009, "vega": 2.2662, "theta": -0.5411, "rho": -2.5502, "theo": 333.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 373.4, "last_trade_time": "2026-11-06T15:25:02", "percent_change": 0.0, "prev_day_close": 373.299987792969}, {"option": "SNDK270416C01140000", "bid": 98.0, "bid_size": 15.0, "ask": 111.6, "ask_size": 6.0, "iv": 0.7678, "open_interest": 5.0, "volume": 1.0, "delta": 0.4246, "gamma": 0.0009, "vega": 2.286, "theta": -0.5457, "rho": 1.1672, "theo": 106.2217, "change": 0.75, "open": 93.15, "high": 93.15, "low": 93.15, "tick": "down", "last_trade_price": 93.15, "last_trade_time": "2026-11-09T09:32:27", "percent_change": 0.811687, "prev_day_close": 92.4000015258789}, {"option": "SNDK270416P01140000", "bid": 335.2, "bid_size": 5.0, "ask": 347.9, "ask_size": 7.0, "iv": 0.7788, "open_interest": 10.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0009, "vega": 2.255, "theta": -0.5383, "rho": -2.5673, "theo": 340.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.7, "last_trade_time": "2026-11-04T11:00:52", "percent_change": 0.0, "prev_day_close": 381.5}, {"option": "SNDK270416C01150000", "bid": 96.0, "bid_size": 170.0, "ask": 107.9, "ask_size": 31.0, "iv": 0.7655, "open_interest": 18.0, "volume": 1.0, "delta": 0.4177, "gamma": 0.0009, "vega": 2.2782, "theta": -0.5437, "rho": 1.1516, "theo": 103.8008, "change": 17.05, "open": 107.0, "high": 107.0, "low": 107.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-11-09T11:20:10", "percent_change": 18.955, "prev_day_close": 89.9500007629394}, {"option": "SNDK270416P01150000", "bid": 342.7, "bid_size": 5.0, "ask": 355.4, "ask_size": 5.0, "iv": 0.7783, "open_interest": 5.0, "volume": 1.0, "delta": -0.5957, "gamma": 0.0009, "vega": 2.2435, "theta": -0.5355, "rho": -2.5959, "theo": 348.0024, "change": -40.05, "open": 349.3, "high": 349.3, "low": 349.3, "tick": "down", "last_trade_price": 349.3, "last_trade_time": "2026-11-09T14:14:17", "percent_change": -10.2864, "prev_day_close": 389.349990844727}, {"option": "SNDK270416C01160000", "bid": 93.5, "bid_size": 70.0, "ask": 105.6, "ask_size": 10.0, "iv": 0.7649, "open_interest": 2.0, "volume": 1.0, "delta": 0.411, "gamma": 0.0009, "vega": 2.2698, "theta": -0.5415, "rho": 1.136, "theo": 101.4375, "change": 18.85, "open": 107.3, "high": 107.3, "low": 107.3, "tick": "up", "last_trade_price": 107.3, "last_trade_time": "2026-11-09T11:18:21", "percent_change": 21.3115, "prev_day_close": 88.4500007629394}, {"option": "SNDK270416P01160000", "bid": 350.3, "bid_size": 6.0, "ask": 363.0, "ask_size": 6.0, "iv": 0.778, "open_interest": 28.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0009, "vega": 2.2312, "theta": -0.5325, "rho": -2.6088, "theo": 355.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.2, "last_trade_time": "2026-11-02T10:36:26", "percent_change": 0.0, "prev_day_close": 397.0}, {"option": "SNDK270416C01170000", "bid": 90.8, "bid_size": 14.0, "ask": 104.3, "ask_size": 9.0, "iv": 0.7659, "open_interest": 2.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0008, "vega": 2.2607, "theta": -0.5393, "rho": 1.1203, "theo": 99.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.4, "last_trade_time": "2026-11-05T13:35:24", "percent_change": 0.0, "prev_day_close": 86.1500015258789}, {"option": "SNDK270416P01170000", "bid": 358.0, "bid_size": 6.0, "ask": 370.6, "ask_size": 8.0, "iv": 0.7777, "open_interest": 10.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0009, "vega": 2.2198, "theta": -0.5294, "rho": -2.6208, "theo": 363.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.5, "last_trade_time": "2026-11-02T10:36:27", "percent_change": 0.0, "prev_day_close": 405.100006103516}, {"option": "SNDK270416C01180000", "bid": 88.6, "bid_size": 14.0, "ask": 101.5, "ask_size": 8.0, "iv": 0.7644, "open_interest": 14.0, "volume": 0.0, "delta": 0.3978, "gamma": 0.0008, "vega": 2.2509, "theta": -0.5369, "rho": 1.1045, "theo": 96.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-11-06T09:42:25", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "SNDK270416P01180000", "bid": 365.7, "bid_size": 5.0, "ask": 378.3, "ask_size": 5.0, "iv": 0.7774, "open_interest": 1.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0009, "vega": 2.2056, "theta": -0.5261, "rho": -2.6371, "theo": 370.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.43, "last_trade_time": "2026-11-05T14:41:16", "percent_change": 0.0, "prev_day_close": 414.550003051758}, {"option": "SNDK270416C01190000", "bid": 86.4, "bid_size": 15.0, "ask": 100.9, "ask_size": 11.0, "iv": 0.7676, "open_interest": 11.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0008, "vega": 2.2404, "theta": -0.5344, "rho": 1.0886, "theo": 94.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.8, "last_trade_time": "2026-11-06T09:42:53", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "SNDK270416P01190000", "bid": 373.4, "bid_size": 5.0, "ask": 386.0, "ask_size": 5.0, "iv": 0.7769, "open_interest": 15.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0009, "vega": 2.1936, "theta": -0.5227, "rho": -2.6638, "theo": 378.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.1, "last_trade_time": "2026-11-06T14:40:34", "percent_change": 0.0, "prev_day_close": 421.200012207031}, {"option": "SNDK270416C01200000", "bid": 84.3, "bid_size": 122.0, "ask": 97.0, "ask_size": 36.0, "iv": 0.7634, "open_interest": 56.0, "volume": 1.0, "delta": 0.3849, "gamma": 0.0008, "vega": 2.2295, "theta": -0.5318, "rho": 1.0728, "theo": 92.5435, "change": 16.39, "open": 96.49, "high": 96.49, "low": 96.49, "tick": "up", "last_trade_price": 96.49, "last_trade_time": "2026-11-09T15:27:32", "percent_change": 20.4619, "prev_day_close": 80.0999984741211}, {"option": "SNDK270416P01200000", "bid": 381.4, "bid_size": 6.0, "ask": 393.8, "ask_size": 8.0, "iv": 0.777, "open_interest": 23.0, "volume": 11.0, "delta": -0.6302, "gamma": 0.0009, "vega": 2.1822, "theta": -0.5192, "rho": -2.6992, "theo": 386.4946, "change": -50.75, "open": 378.4, "high": 378.4, "low": 378.4, "tick": "no_change", "last_trade_price": 378.4, "last_trade_time": "2026-11-09T12:13:41", "percent_change": -11.8257, "prev_day_close": 429.149993896484}, {"option": "SNDK270416C01210000", "bid": 82.1, "bid_size": 15.0, "ask": 95.0, "ask_size": 8.0, "iv": 0.7631, "open_interest": 4.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0008, "vega": 2.2181, "theta": -0.5291, "rho": 1.0573, "theo": 90.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.9, "last_trade_time": "2026-11-05T13:16:43", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "SNDK270416P01210000", "bid": 389.3, "bid_size": 5.0, "ask": 401.6, "ask_size": 5.0, "iv": 0.7767, "open_interest": 1.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0009, "vega": 2.1716, "theta": -0.5157, "rho": -2.7144, "theo": 394.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.8, "last_trade_time": "2026-10-30T13:48:09", "percent_change": 0.0, "prev_day_close": 437.449996948242}, {"option": "SNDK270416C01220000", "bid": 80.1, "bid_size": 12.0, "ask": 93.2, "ask_size": 6.0, "iv": 0.7634, "open_interest": 8.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0008, "vega": 2.2064, "theta": -0.5263, "rho": 1.042, "theo": 88.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.58, "last_trade_time": "2026-11-06T15:26:27", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "SNDK270416P01220000", "bid": 396.8, "bid_size": 3.0, "ask": 409.8, "ask_size": 3.0, "iv": 0.7758, "open_interest": 2.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0009, "vega": 2.1564, "theta": -0.512, "rho": -2.7298, "theo": 402.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.75, "last_trade_time": "2026-11-03T12:00:18", "percent_change": 0.0, "prev_day_close": 445.400009155273}, {"option": "SNDK270416C01230000", "bid": 78.1, "bid_size": 14.0, "ask": 91.1, "ask_size": 5.0, "iv": 0.7628, "open_interest": 5.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.0008, "vega": 2.1945, "theta": -0.5234, "rho": 1.0271, "theo": 86.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.85, "last_trade_time": "2026-11-04T11:54:19", "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "SNDK270416P01230000", "bid": 405.3, "bid_size": 6.0, "ask": 417.6, "ask_size": 7.0, "iv": 0.7769, "open_interest": 6.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0009, "vega": 2.143, "theta": -0.5083, "rho": -2.7547, "theo": 410.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.02, "last_trade_time": "2026-11-06T10:42:29", "percent_change": 0.0, "prev_day_close": 455.299987792969}, {"option": "SNDK270416C01240000", "bid": 76.1, "bid_size": 49.0, "ask": 89.2, "ask_size": 22.0, "iv": 0.7625, "open_interest": 14.0, "volume": 14.0, "delta": 0.3602, "gamma": 0.0008, "vega": 2.1823, "theta": -0.5205, "rho": 1.0124, "theo": 84.4936, "change": 14.41, "open": 87.27, "high": 87.76, "low": 81.87, "tick": "up", "last_trade_price": 87.71, "last_trade_time": "2026-11-09T11:10:42", "percent_change": 19.6589, "prev_day_close": 73.2999992370606}, {"option": "SNDK270416P01240000", "bid": 413.5, "bid_size": 44.0, "ask": 425.6, "ask_size": 46.0, "iv": 0.7771, "open_interest": 3.0, "volume": 3.0, "delta": -0.6563, "gamma": 0.0009, "vega": 2.1265, "theta": -0.5045, "rho": -2.752, "theo": 418.2539, "change": -27.35, "open": 459.56, "high": 459.56, "low": 435.0, "tick": "down", "last_trade_price": 435.0, "last_trade_time": "2026-11-09T10:06:36", "percent_change": -5.91543, "prev_day_close": 462.349990844727}, {"option": "SNDK270416C01250000", "bid": 75.5, "bid_size": 75.0, "ask": 88.2, "ask_size": 57.0, "iv": 0.7674, "open_interest": 16.0, "volume": 14.0, "delta": 0.3543, "gamma": 0.0008, "vega": 2.1699, "theta": -0.5174, "rho": 0.9979, "theo": 82.6027, "change": 13.65, "open": 85.4, "high": 86.08, "low": 80.0, "tick": "down", "last_trade_price": 85.95, "last_trade_time": "2026-11-09T11:10:42", "percent_change": 18.8797, "prev_day_close": 72.2999992370606}, {"option": "SNDK270416P01250000", "bid": 421.4, "bid_size": 6.0, "ask": 433.7, "ask_size": 7.0, "iv": 0.7767, "open_interest": 9.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0009, "vega": 2.1098, "theta": -0.5006, "rho": -2.7625, "theo": 426.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 448.2, "last_trade_time": "2026-11-05T10:23:06", "percent_change": 0.0, "prev_day_close": 470.5}, {"option": "SNDK270416C01260000", "bid": 72.4, "bid_size": 19.0, "ask": 86.5, "ask_size": 15.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0008, "vega": 2.1571, "theta": -0.5143, "rho": 0.9836, "theo": 80.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.59, "last_trade_time": "2026-11-06T09:38:48", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "SNDK270416P01260000", "bid": 429.7, "bid_size": 6.0, "ask": 441.9, "ask_size": 7.0, "iv": 0.7772, "open_interest": 7.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0009, "vega": 2.0923, "theta": -0.4966, "rho": -2.7791, "theo": 434.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 479.99, "last_trade_time": "2026-11-06T15:20:43", "percent_change": 0.0, "prev_day_close": 479.0}, {"option": "SNDK270416C01270000", "bid": 70.6, "bid_size": 18.0, "ask": 84.8, "ask_size": 9.0, "iv": 0.7647, "open_interest": 17.0, "volume": 17.0, "delta": 0.3427, "gamma": 0.0008, "vega": 2.1438, "theta": -0.5111, "rho": 0.9693, "theo": 78.9587, "change": 11.66, "open": 82.16, "high": 82.16, "low": 82.16, "tick": "down", "last_trade_price": 82.16, "last_trade_time": "2026-11-09T11:11:06", "percent_change": 16.539, "prev_day_close": 70.5}, {"option": "SNDK270416P01270000", "bid": 437.2, "bid_size": 6.0, "ask": 450.1, "ask_size": 7.0, "iv": 0.7756, "open_interest": 14.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0009, "vega": 2.0733, "theta": -0.4926, "rho": -2.7792, "theo": 442.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 477.91, "last_trade_time": "2026-11-06T11:42:21", "percent_change": 0.0, "prev_day_close": 487.25}, {"option": "SNDK270416C01280000", "bid": 68.8, "bid_size": 14.0, "ask": 82.0, "ask_size": 8.0, "iv": 0.762, "open_interest": 18.0, "volume": 17.0, "delta": 0.337, "gamma": 0.0008, "vega": 2.1302, "theta": -0.5078, "rho": 0.955, "theo": 77.2037, "change": 11.94, "open": 80.49, "high": 80.49, "low": 80.49, "tick": "up", "last_trade_price": 80.49, "last_trade_time": "2026-11-09T11:11:06", "percent_change": 17.4179, "prev_day_close": 68.5500011444092}, {"option": "SNDK270416P01280000", "bid": 445.6, "bid_size": 6.0, "ask": 458.3, "ask_size": 7.0, "iv": 0.7759, "open_interest": 40.0, "volume": 1.0, "delta": -0.6811, "gamma": 0.0009, "vega": 2.0561, "theta": -0.4885, "rho": -2.7855, "theo": 450.8398, "change": -51.65, "open": 444.15, "high": 444.15, "low": 444.15, "tick": "down", "last_trade_price": 444.15, "last_trade_time": "2026-11-09T15:28:31", "percent_change": -10.4175, "prev_day_close": 495.800003051758}, {"option": "SNDK270416C01290000", "bid": 67.1, "bid_size": 16.0, "ask": 81.4, "ask_size": 14.0, "iv": 0.7645, "open_interest": 2.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.0008, "vega": 2.116, "theta": -0.5045, "rho": 0.9406, "theo": 75.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.95, "last_trade_time": "2026-11-03T12:41:49", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "SNDK270416P01290000", "bid": 453.9, "bid_size": 6.0, "ask": 466.6, "ask_size": 7.0, "iv": 0.776, "open_interest": 36.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0009, "vega": 2.0368, "theta": -0.4843, "rho": -2.7937, "theo": 459.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.8, "last_trade_time": "2026-11-04T13:03:34", "percent_change": 0.0, "prev_day_close": 504.5}, {"option": "SNDK270416C01300000", "bid": 66.0, "bid_size": 52.0, "ask": 78.7, "ask_size": 30.0, "iv": 0.7633, "open_interest": 1.0, "volume": 2.0, "delta": 0.3259, "gamma": 0.0008, "vega": 2.1014, "theta": -0.5011, "rho": 0.9263, "theo": 73.8244, "change": 3.59, "open": 76.53, "high": 76.53, "low": 69.39, "tick": "down", "last_trade_price": 69.39, "last_trade_time": "2026-11-09T14:16:32", "percent_change": 5.45593, "prev_day_close": 65.7999992370606}, {"option": "SNDK270416P01300000", "bid": 462.1, "bid_size": 6.0, "ask": 474.9, "ask_size": 6.0, "iv": 0.7757, "open_interest": 5.0, "volume": 1.0, "delta": -0.693, "gamma": 0.0008, "vega": 2.02, "theta": -0.48, "rho": -2.8161, "theo": 467.423, "change": -51.9, "open": 460.65, "high": 460.65, "low": 460.65, "tick": "down", "last_trade_price": 460.65, "last_trade_time": "2026-11-09T15:28:31", "percent_change": -10.1258, "prev_day_close": 512.550018310547}, {"option": "SNDK270416C01310000", "bid": 64.0, "bid_size": 9.0, "ask": 77.1, "ask_size": 7.0, "iv": 0.7624, "open_interest": 1.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0008, "vega": 2.0866, "theta": -0.4977, "rho": 0.9121, "theo": 72.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.88, "last_trade_time": "2026-11-05T12:40:53", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "SNDK270416P01310000", "bid": 470.5, "bid_size": 6.0, "ask": 482.3, "ask_size": 1.0, "iv": 0.7734, "open_interest": 2.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0008, "vega": 2.0029, "theta": -0.4756, "rho": -2.8397, "theo": 475.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.0, "last_trade_time": "2026-11-05T10:42:01", "percent_change": 0.0, "prev_day_close": 521.299987792969}, {"option": "SNDK270416C01320000", "bid": 62.8, "bid_size": 10.0, "ask": 76.6, "ask_size": 9.0, "iv": 0.7658, "open_interest": 1.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0008, "vega": 2.0715, "theta": -0.4942, "rho": 0.8982, "theo": 70.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.28, "last_trade_time": "2026-11-05T12:40:53", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "SNDK270416P01320000", "bid": 479.1, "bid_size": 6.0, "ask": 491.6, "ask_size": 7.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0008, "vega": 1.99, "theta": -0.4714, "rho": -2.8577, "theo": 484.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 530.400024414062}, {"option": "SNDK270416C01330000", "bid": 60.5, "bid_size": 13.0, "ask": 75.1, "ask_size": 15.0, "iv": 0.7641, "open_interest": 10.0, "volume": 9.0, "delta": 0.3099, "gamma": 0.0008, "vega": 2.0562, "theta": -0.4907, "rho": 0.8844, "theo": 69.0682, "change": 10.2, "open": 72.3, "high": 72.3, "low": 72.3, "tick": "down", "last_trade_price": 72.3, "last_trade_time": "2026-11-09T11:09:59", "percent_change": 16.4251, "prev_day_close": 62.0999984741211}, {"option": "SNDK270416P01330000", "bid": 487.3, "bid_size": 6.0, "ask": 500.1, "ask_size": 7.0, "iv": 0.7758, "open_interest": 24.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0008, "vega": 1.9714, "theta": -0.4671, "rho": -2.8529, "theo": 492.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.27, "last_trade_time": "2026-11-06T13:06:25", "percent_change": 0.0, "prev_day_close": 538.5}, {"option": "SNDK270416C01340000", "bid": 59.0, "bid_size": 23.0, "ask": 73.6, "ask_size": 16.0, "iv": 0.7641, "open_interest": 9.0, "volume": 9.0, "delta": 0.3047, "gamma": 0.0008, "vega": 2.041, "theta": -0.4871, "rho": 0.8711, "theo": 67.5619, "change": 11.95, "open": 70.9, "high": 70.9, "low": 70.9, "tick": "down", "last_trade_price": 70.9, "last_trade_time": "2026-11-09T11:09:59", "percent_change": 20.2714, "prev_day_close": 58.9500007629394}, {"option": "SNDK270416P01340000", "bid": 496.0, "bid_size": 6.0, "ask": 508.6, "ask_size": 7.0, "iv": 0.7765, "open_interest": 4.0, "volume": 2.0, "delta": -0.7157, "gamma": 0.0008, "vega": 1.9522, "theta": -0.4627, "rho": -2.8687, "theo": 501.0842, "change": -54.5, "open": 494.25, "high": 494.25, "low": 494.25, "tick": "no_change", "last_trade_price": 494.25, "last_trade_time": "2026-11-09T15:26:14", "percent_change": -9.93166, "prev_day_close": 548.75}, {"option": "SNDK270416C01350000", "bid": 58.0, "bid_size": 16.0, "ask": 72.2, "ask_size": 14.0, "iv": 0.7654, "open_interest": 17.0, "volume": 3.0, "delta": 0.2997, "gamma": 0.0008, "vega": 2.0257, "theta": -0.4835, "rho": 0.858, "theo": 66.0932, "change": 11.71, "open": 68.91, "high": 68.91, "low": 68.91, "tick": "up", "last_trade_price": 68.91, "last_trade_time": "2026-11-09T11:10:15", "percent_change": 20.472, "prev_day_close": 57.2000007629394}, {"option": "SNDK270416P01350000", "bid": 504.5, "bid_size": 6.0, "ask": 517.1, "ask_size": 6.0, "iv": 0.7765, "open_interest": 5.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0008, "vega": 1.9366, "theta": -0.4582, "rho": -2.8636, "theo": 509.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.45, "last_trade_time": "2026-11-06T14:14:02", "percent_change": 0.0, "prev_day_close": 556.899993896484}, {"option": "SNDK270416C01360000", "bid": 56.1, "bid_size": 17.0, "ask": 70.8, "ask_size": 14.0, "iv": 0.7643, "open_interest": 6.0, "volume": 3.0, "delta": 0.2947, "gamma": 0.0008, "vega": 2.0104, "theta": -0.4798, "rho": 0.8452, "theo": 64.6608, "change": 11.83, "open": 67.73, "high": 67.73, "low": 67.73, "tick": "down", "last_trade_price": 67.73, "last_trade_time": "2026-11-09T11:10:15", "percent_change": 21.1628, "prev_day_close": 55.8999996185303}, {"option": "SNDK270416P01360000", "bid": 512.9, "bid_size": 6.0, "ask": 525.7, "ask_size": 6.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0008, "vega": 1.9131, "theta": -0.4538, "rho": -2.8653, "theo": 518.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 565.799987792969}, {"option": "SNDK270416C01370000", "bid": 57.9, "bid_size": 93.0, "ask": 68.8, "ask_size": 66.0, "iv": 0.7709, "open_interest": 5.0, "volume": 1.0, "delta": 0.2898, "gamma": 0.0008, "vega": 1.995, "theta": -0.4762, "rho": 0.8326, "theo": 63.2639, "change": 8.9, "open": 63.4, "high": 63.4, "low": 63.4, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2026-11-09T10:51:23", "percent_change": 16.3303, "prev_day_close": 54.5}, {"option": "SNDK270416P01370000", "bid": 521.7, "bid_size": 6.0, "ask": 534.4, "ask_size": 7.0, "iv": 0.7773, "open_interest": 16.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0008, "vega": 1.8925, "theta": -0.4493, "rho": -2.8606, "theo": 526.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 573.1, "last_trade_time": "2026-11-06T15:27:16", "percent_change": 0.0, "prev_day_close": 574.75}, {"option": "SNDK270416C01380000", "bid": 53.4, "bid_size": 17.0, "ask": 68.2, "ask_size": 17.0, "iv": 0.7649, "open_interest": 39.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0008, "vega": 1.9795, "theta": -0.4724, "rho": 0.8201, "theo": 61.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.0, "last_trade_time": "2026-11-03T10:00:36", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "SNDK270416P01380000", "bid": 530.2, "bid_size": 6.0, "ask": 543.1, "ask_size": 7.0, "iv": 0.7773, "open_interest": 3.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0008, "vega": 1.8715, "theta": -0.4447, "rho": -2.8636, "theo": 535.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 591.42, "last_trade_time": "2026-11-06T13:26:15", "percent_change": 0.0, "prev_day_close": 583.699981689453}, {"option": "SNDK270416C01390000", "bid": 52.2, "bid_size": 9.0, "ask": 66.9, "ask_size": 19.0, "iv": 0.7654, "open_interest": 3.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0007, "vega": 1.9638, "theta": -0.4687, "rho": 0.8078, "theo": 60.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-11-03T09:56:31", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "SNDK270416P01390000", "bid": 539.1, "bid_size": 6.0, "ask": 551.8, "ask_size": 7.0, "iv": 0.7782, "open_interest": 70.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0008, "vega": 1.8488, "theta": -0.4401, "rho": -2.8512, "theo": 544.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.7, "last_trade_time": "2026-11-03T14:30:41", "percent_change": 0.0, "prev_day_close": 591.650024414062}, {"option": "SNDK270416C01400000", "bid": 50.8, "bid_size": 21.0, "ask": 65.7, "ask_size": 17.0, "iv": 0.7654, "open_interest": 8.0, "volume": 1.0, "delta": 0.2755, "gamma": 0.0007, "vega": 1.9479, "theta": -0.465, "rho": 0.7955, "theo": 59.277, "change": 5.72, "open": 57.67, "high": 57.67, "low": 57.67, "tick": "up", "last_trade_price": 57.67, "last_trade_time": "2026-11-09T15:55:36", "percent_change": 11.0106, "prev_day_close": 51.9500007629394}, {"option": "SNDK270416P01400000", "bid": 547.6, "bid_size": 6.0, "ask": 560.5, "ask_size": 7.0, "iv": 0.7778, "open_interest": 4.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0008, "vega": 1.8274, "theta": -0.4356, "rho": -2.8464, "theo": 552.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 585.45, "last_trade_time": "2026-11-05T12:37:41", "percent_change": 0.0, "prev_day_close": 602.100006103516}, {"option": "SNDK270416C01410000", "bid": 49.3, "bid_size": 17.0, "ask": 64.4, "ask_size": 16.0, "iv": 0.7648, "open_interest": 6.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0007, "vega": 1.9317, "theta": -0.4612, "rho": 0.7832, "theo": 58.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-11-06T10:34:15", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "SNDK270416P01410000", "bid": 556.4, "bid_size": 6.0, "ask": 569.3, "ask_size": 6.0, "iv": 0.7783, "open_interest": 1.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0008, "vega": 1.8053, "theta": -0.4309, "rho": -2.8486, "theo": 561.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 581.83, "last_trade_time": "2026-11-05T12:20:22", "percent_change": 0.0, "prev_day_close": 610.700012207031}, {"option": "SNDK270416C01420000", "bid": 48.0, "bid_size": 14.0, "ask": 63.2, "ask_size": 13.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0007, "vega": 1.9153, "theta": -0.4574, "rho": 0.771, "theo": 56.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "SNDK270416P01420000", "bid": 565.2, "bid_size": 6.0, "ask": 578.0, "ask_size": 7.0, "iv": 0.7784, "open_interest": 1.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0008, "vega": 1.7844, "theta": -0.4262, "rho": -2.8618, "theo": 570.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 393.5, "last_trade_time": "2026-11-03T10:50:05", "percent_change": 0.0, "prev_day_close": 619.149993896484}, {"option": "SNDK270416C01430000", "bid": 49.1, "bid_size": 78.0, "ask": 61.1, "ask_size": 63.0, "iv": 0.7687, "open_interest": 1.0, "volume": 1.0, "delta": 0.262, "gamma": 0.0007, "vega": 1.8987, "theta": -0.4537, "rho": 0.7589, "theo": 55.5819, "change": 8.75, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-09T12:50:40", "percent_change": 18.1347, "prev_day_close": 48.25}, {"option": "SNDK270416P01430000", "bid": 574.2, "bid_size": 5.0, "ask": 586.8, "ask_size": 6.0, "iv": 0.7791, "open_interest": 24.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0008, "vega": 1.7668, "theta": -0.4215, "rho": -2.8647, "theo": 579.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.6, "last_trade_time": "2026-11-02T13:40:22", "percent_change": 0.0, "prev_day_close": 627.5}, {"option": "SNDK270416C01440000", "bid": 46.0, "bid_size": 13.0, "ask": 59.5, "ask_size": 16.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0007, "vega": 1.882, "theta": -0.4499, "rho": 0.747, "theo": 54.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-10-30T11:30:36", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "SNDK270416P01440000", "bid": 582.8, "bid_size": 5.0, "ask": 595.7, "ask_size": 7.0, "iv": 0.7789, "open_interest": 2.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0008, "vega": 1.7492, "theta": -0.4169, "rho": -2.886, "theo": 587.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.33, "last_trade_time": "2026-11-02T15:08:21", "percent_change": 0.0, "prev_day_close": 636.899993896484}, {"option": "SNDK270416C01450000", "bid": 44.9, "bid_size": 19.0, "ask": 59.7, "ask_size": 15.0, "iv": 0.7664, "open_interest": 9.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0007, "vega": 1.8653, "theta": -0.4461, "rho": 0.7353, "theo": 53.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.28, "last_trade_time": "2026-11-06T13:45:08", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "SNDK270416P01450000", "bid": 592.0, "bid_size": 5.0, "ask": 604.5, "ask_size": 6.0, "iv": 0.7799, "open_interest": 3.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0008, "vega": 1.7338, "theta": -0.4123, "rho": -2.866, "theo": 596.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 641.16, "last_trade_time": "2026-11-05T13:31:26", "percent_change": 0.0, "prev_day_close": 647.0}, {"option": "SNDK270416C01460000", "bid": 46.5, "bid_size": 45.0, "ask": 56.5, "ask_size": 23.0, "iv": 0.7682, "open_interest": 4.0, "volume": 2.0, "delta": 0.2492, "gamma": 0.0007, "vega": 1.8487, "theta": -0.4423, "rho": 0.7239, "theo": 52.1595, "change": 7.2, "open": 52.15, "high": 52.15, "low": 52.15, "tick": "no_change", "last_trade_price": 52.15, "last_trade_time": "2026-11-09T14:58:17", "percent_change": 16.0178, "prev_day_close": 44.9500007629394}, {"option": "SNDK270416P01460000", "bid": 600.6, "bid_size": 5.0, "ask": 613.4, "ask_size": 7.0, "iv": 0.7794, "open_interest": 1.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0008, "vega": 1.71, "theta": -0.4078, "rho": -2.8671, "theo": 605.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 436.36, "last_trade_time": "2026-11-03T12:43:49", "percent_change": 0.0, "prev_day_close": 655.399993896484}, {"option": "SNDK270416C01470000", "bid": 42.7, "bid_size": 15.0, "ask": 57.5, "ask_size": 13.0, "iv": 0.7667, "open_interest": 3.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.0007, "vega": 1.8322, "theta": -0.4384, "rho": 0.7128, "theo": 51.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.2, "last_trade_time": "2026-11-04T09:56:51", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "SNDK270416P01470000", "bid": 609.5, "bid_size": 6.0, "ask": 622.4, "ask_size": 7.0, "iv": 0.7798, "open_interest": 1.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0008, "vega": 1.6894, "theta": -0.4033, "rho": -2.8791, "theo": 614.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 640.43, "last_trade_time": "2026-11-05T11:16:13", "percent_change": 0.0, "prev_day_close": 663.649993896484}, {"option": "SNDK270416C01480000", "bid": 44.1, "bid_size": 23.0, "ask": 56.5, "ask_size": 14.0, "iv": 0.7738, "open_interest": 40.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0007, "vega": 1.8159, "theta": -0.4346, "rho": 0.7019, "theo": 50.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-11-05T10:03:11", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "SNDK270416P01480000", "bid": 618.6, "bid_size": 6.0, "ask": 631.3, "ask_size": 7.0, "iv": 0.7804, "open_interest": 2.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0008, "vega": 1.673, "theta": -0.3988, "rho": -2.8529, "theo": 623.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 672.75, "last_trade_time": "2026-11-05T15:39:28", "percent_change": 0.0, "prev_day_close": 673.399993896484}, {"option": "SNDK270416C01500000", "bid": 40.1, "bid_size": 119.0, "ask": 53.4, "ask_size": 118.0, "iv": 0.7658, "open_interest": 19.0, "volume": 1.0, "delta": 0.2332, "gamma": 0.0007, "vega": 1.7835, "theta": -0.427, "rho": 0.6808, "theo": 47.9812, "change": 1.45, "open": 42.6, "high": 42.6, "low": 42.6, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-11-09T14:16:31", "percent_change": 3.52369, "prev_day_close": 41.1499996185303}, {"option": "SNDK270416P01500000", "bid": 636.9, "bid_size": 6.0, "ask": 649.3, "ask_size": 8.0, "iv": 0.7821, "open_interest": 1.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0008, "vega": 1.6249, "theta": -0.3897, "rho": -2.8301, "theo": 641.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 691.93, "last_trade_time": "2026-11-06T15:48:42", "percent_change": 0.0, "prev_day_close": 692.049987792969}, {"option": "SNDK270416C01520000", "bid": 38.5, "bid_size": 18.0, "ask": 52.4, "ask_size": 13.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0007, "vega": 1.7514, "theta": -0.4195, "rho": 0.6604, "theo": 46.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "SNDK270416P01520000", "bid": 654.6, "bid_size": 5.0, "ask": 667.4, "ask_size": 7.0, "iv": 0.7815, "open_interest": 1.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0007, "vega": 1.5801, "theta": -0.3803, "rho": -2.8116, "theo": 659.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 710.0, "last_trade_time": "2026-11-06T15:47:56", "percent_change": 0.0, "prev_day_close": 709.550018310547}, {"option": "SNDK270416C01540000", "bid": 36.0, "bid_size": 6.0, "ask": 50.6, "ask_size": 6.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0006, "vega": 1.719, "theta": -0.4119, "rho": 0.6404, "theo": 44.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "SNDK270416P01540000", "bid": 670.5, "bid_size": 6.0, "ask": 685.7, "ask_size": 4.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0007, "vega": 1.5317, "theta": -0.3709, "rho": -2.7713, "theo": 677.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 728.5}, {"option": "SNDK270416C01560000", "bid": 34.1, "bid_size": 16.0, "ask": 48.8, "ask_size": 18.0, "iv": 0.7687, "open_interest": 5.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0006, "vega": 1.6863, "theta": -0.4044, "rho": 0.6207, "theo": 42.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.23, "last_trade_time": "2026-11-05T15:51:27", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "SNDK270416P01560000", "bid": 691.2, "bid_size": 6.0, "ask": 704.0, "ask_size": 8.0, "iv": 0.7836, "open_interest": 1.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0007, "vega": 1.4887, "theta": -0.3616, "rho": -2.7774, "theo": 696.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 667.2, "last_trade_time": "2026-11-05T09:46:47", "percent_change": 0.0, "prev_day_close": 746.5}, {"option": "SNDK270416C01580000", "bid": 32.4, "bid_size": 15.0, "ask": 47.1, "ask_size": 15.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0006, "vega": 1.6535, "theta": -0.397, "rho": 0.6015, "theo": 40.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "SNDK270416P01580000", "bid": 710.1, "bid_size": 6.0, "ask": 722.3, "ask_size": 7.0, "iv": 0.7858, "open_interest": 1.0, "volume": 1.0, "delta": -0.826, "gamma": 0.0007, "vega": 1.4529, "theta": -0.3525, "rho": -2.7762, "theo": 714.6805, "change": -47.97, "open": 718.53, "high": 718.53, "low": 718.53, "tick": "down", "last_trade_price": 718.53, "last_trade_time": "2026-11-09T10:01:20", "percent_change": -6.25832, "prev_day_close": 766.5}, {"option": "SNDK270416C01600000", "bid": 34.4, "bid_size": 12.0, "ask": 43.8, "ask_size": 13.0, "iv": 0.7756, "open_interest": 9.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0006, "vega": 1.621, "theta": -0.3897, "rho": 0.583, "theo": 39.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-11-06T13:19:22", "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "SNDK270416P01600000", "bid": 728.6, "bid_size": 6.0, "ask": 740.8, "ask_size": 7.0, "iv": 0.7869, "open_interest": 0.0, "volume": 1.0, "delta": -0.8334, "gamma": 0.0007, "vega": 1.4142, "theta": -0.3436, "rho": -2.7091, "theo": 733.1735, "change": -14.07, "open": 769.68, "high": 769.68, "low": 769.68, "tick": "down", "last_trade_price": 769.68, "last_trade_time": "2026-11-09T09:36:29", "percent_change": -1.79522, "prev_day_close": 783.75}, {"option": "SNDK270416C01620000", "bid": 29.2, "bid_size": 16.0, "ask": 43.8, "ask_size": 18.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0006, "vega": 1.5893, "theta": -0.3824, "rho": 0.5654, "theo": 37.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "SNDK270416P01620000", "bid": 747.0, "bid_size": 6.0, "ask": 759.3, "ask_size": 7.0, "iv": 0.7871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0007, "vega": 1.3704, "theta": -0.3351, "rho": -2.7274, "theo": 751.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 802.75}, {"option": "SNDK270416C01640000", "bid": 27.8, "bid_size": 67.0, "ask": 41.6, "ask_size": 62.0, "iv": 0.7678, "open_interest": 1.0, "volume": 1.0, "delta": 0.1857, "gamma": 0.0006, "vega": 1.5584, "theta": -0.3753, "rho": 0.5486, "theo": 36.2388, "change": 4.05, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-11-09T09:44:34", "percent_change": 13.0856, "prev_day_close": 30.9500007629394}, {"option": "SNDK270416P01640000", "bid": 766.0, "bid_size": 5.0, "ask": 777.9, "ask_size": 5.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0007, "vega": 1.3285, "theta": -0.3265, "rho": -2.6615, "theo": 770.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 821.399993896484}, {"option": "SNDK270521C00410000", "bid": 501.1, "bid_size": 4.0, "ask": 515.1, "ask_size": 2.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0002, "vega": 0.7892, "theta": -0.1224, "rho": 1.7245, "theo": 507.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.850006103516}, {"option": "SNDK270521P00410000", "bid": 16.5, "bid_size": 16.0, "ask": 25.8, "ask_size": 17.0, "iv": 0.9095, "open_interest": 31.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0002, "vega": 0.7934, "theta": -0.1823, "rho": -0.3683, "theo": 20.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-11-06T15:27:47", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SNDK270521C00420000", "bid": 492.9, "bid_size": 3.0, "ask": 506.9, "ask_size": 1.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0002, "vega": 0.828, "theta": -0.1316, "rho": 1.7499, "theo": 499.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.699996948242}, {"option": "SNDK270521P00420000", "bid": 16.8, "bid_size": 6.0, "ask": 27.4, "ask_size": 6.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0002, "vega": 0.8324, "theta": -0.1904, "rho": -0.3923, "theo": 22.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SNDK270521C00430000", "bid": 484.7, "bid_size": 3.0, "ask": 498.7, "ask_size": 1.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0002, "vega": 0.8675, "theta": -0.1408, "rho": 1.7743, "theo": 491.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.949996948242}, {"option": "SNDK270521P00430000", "bid": 15.7, "bid_size": 6.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0002, "vega": 0.8718, "theta": -0.1986, "rho": -0.4163, "theo": 23.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "SNDK270521C00440000", "bid": 476.7, "bid_size": 7.0, "ask": 489.4, "ask_size": 6.0, "iv": 0.8851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0002, "vega": 0.9078, "theta": -0.1501, "rho": 1.7974, "theo": 483.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.449996948242}, {"option": "SNDK270521P00440000", "bid": 21.5, "bid_size": 16.0, "ask": 28.2, "ask_size": 9.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0002, "vega": 0.9128, "theta": -0.2068, "rho": -0.4417, "theo": 25.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SNDK270521C00450000", "bid": 468.7, "bid_size": 7.0, "ask": 480.6, "ask_size": 6.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0003, "vega": 0.949, "theta": -0.1594, "rho": 1.8192, "theo": 475.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.100006103516}, {"option": "SNDK270521P00450000", "bid": 21.8, "bid_size": 87.0, "ask": 32.3, "ask_size": 72.0, "iv": 0.8846, "open_interest": 0.0, "volume": 5.0, "delta": -0.0792, "gamma": 0.0003, "vega": 0.9559, "theta": -0.2152, "rho": -0.4684, "theo": 26.9558, "change": -9.75, "open": 31.03, "high": 31.03, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-09T14:38:32", "percent_change": -26.8966, "prev_day_close": 36.25}, {"option": "SNDK270521C00460000", "bid": 460.9, "bid_size": 7.0, "ask": 472.6, "ask_size": 6.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0003, "vega": 0.9909, "theta": -0.1688, "rho": 1.8396, "theo": 467.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.550003051758}, {"option": "SNDK270521P00460000", "bid": 26.7, "bid_size": 9.0, "ask": 33.8, "ask_size": 16.0, "iv": 0.8944, "open_interest": 1.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0003, "vega": 0.9978, "theta": -0.2236, "rho": -0.4964, "theo": 28.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.29, "last_trade_time": "2026-11-06T12:25:25", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "SNDK270521C00470000", "bid": 452.1, "bid_size": 4.0, "ask": 466.7, "ask_size": 1.0, "iv": 0.8745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0003, "vega": 1.0328, "theta": -0.1783, "rho": 1.859, "theo": 459.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.650009155273}, {"option": "SNDK270521P00470000", "bid": 25.7, "bid_size": 6.0, "ask": 36.7, "ask_size": 6.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0003, "vega": 1.0388, "theta": -0.232, "rho": -0.5246, "theo": 30.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "SNDK270521C00480000", "bid": 444.4, "bid_size": 3.0, "ask": 458.9, "ask_size": 1.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0003, "vega": 1.0747, "theta": -0.1878, "rho": 1.8776, "theo": 451.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.099990844727}, {"option": "SNDK270521P00480000", "bid": 27.5, "bid_size": 6.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0003, "vega": 1.0809, "theta": -0.2405, "rho": -0.5542, "theo": 32.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "SNDK270521C00490000", "bid": 436.8, "bid_size": 7.0, "ask": 450.3, "ask_size": 6.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0003, "vega": 1.1167, "theta": -0.1973, "rho": 1.8953, "theo": 443.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.650009155273}, {"option": "SNDK270521P00490000", "bid": 30.5, "bid_size": 56.0, "ask": 39.4, "ask_size": 55.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0003, "vega": 1.1227, "theta": -0.249, "rho": -0.5834, "theo": 34.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "SNDK270521C00500000", "bid": 429.2, "bid_size": 8.0, "ask": 442.7, "ask_size": 6.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0003, "vega": 1.1591, "theta": -0.2068, "rho": 1.9117, "theo": 436.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.25}, {"option": "SNDK270521P00500000", "bid": 31.6, "bid_size": 35.0, "ask": 43.1, "ask_size": 28.0, "iv": 0.8694, "open_interest": 32.0, "volume": 74.0, "delta": -0.1038, "gamma": 0.0003, "vega": 1.1659, "theta": -0.2576, "rho": -0.614, "theo": 36.7632, "change": -9.6, "open": 39.2, "high": 39.72, "low": 39.2, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-11-09T11:46:50", "percent_change": -19.5719, "prev_day_close": 49.0500011444092}, {"option": "SNDK270521C00510000", "bid": 421.7, "bid_size": 7.0, "ask": 435.2, "ask_size": 6.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0003, "vega": 1.2021, "theta": -0.2163, "rho": 1.9267, "theo": 428.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.0}, {"option": "SNDK270521P00510000", "bid": 33.4, "bid_size": 18.0, "ask": 45.5, "ask_size": 17.0, "iv": 0.8649, "open_interest": 0.0, "volume": 2.0, "delta": -0.1092, "gamma": 0.0003, "vega": 1.2106, "theta": -0.2661, "rho": -0.6467, "theo": 38.9845, "change": -12.58, "open": 38.35, "high": 38.62, "low": 38.35, "tick": "up", "last_trade_price": 38.62, "last_trade_time": "2026-11-09T15:27:06", "percent_change": -24.5703, "prev_day_close": 51.2000007629394}, {"option": "SNDK270521C00520000", "bid": 414.4, "bid_size": 5.0, "ask": 427.8, "ask_size": 6.0, "iv": 0.857, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0004, "vega": 1.2453, "theta": -0.2258, "rho": 1.9403, "theo": 421.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.099990844727}, {"option": "SNDK270521P00520000", "bid": 38.2, "bid_size": 15.0, "ask": 48.1, "ask_size": 18.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0004, "vega": 1.2538, "theta": -0.2747, "rho": -0.6788, "theo": 41.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "SNDK270521C00530000", "bid": 407.1, "bid_size": 5.0, "ask": 420.4, "ask_size": 6.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0004, "vega": 1.2885, "theta": -0.2353, "rho": 1.9529, "theo": 413.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.650009155273}, {"option": "SNDK270521P00530000", "bid": 40.5, "bid_size": 17.0, "ask": 49.4, "ask_size": 18.0, "iv": 0.8644, "open_interest": 0.0, "volume": 4.0, "delta": -0.1203, "gamma": 0.0004, "vega": 1.2967, "theta": -0.2832, "rho": -0.7133, "theo": 43.7066, "change": -6.57, "open": 50.33, "high": 50.33, "low": 50.33, "tick": "down", "last_trade_price": 50.33, "last_trade_time": "2026-11-09T09:49:08", "percent_change": -11.5466, "prev_day_close": 56.8999996185303}, {"option": "SNDK270521C00540000", "bid": 399.9, "bid_size": 5.0, "ask": 413.2, "ask_size": 6.0, "iv": 0.8517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0004, "vega": 1.3312, "theta": -0.2447, "rho": 1.9646, "theo": 406.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.5}, {"option": "SNDK270521P00540000", "bid": 41.7, "bid_size": 18.0, "ask": 51.6, "ask_size": 20.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0004, "vega": 1.3393, "theta": -0.2916, "rho": -0.7484, "theo": 46.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "SNDK270521C00550000", "bid": 392.8, "bid_size": 7.0, "ask": 405.4, "ask_size": 6.0, "iv": 0.847, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0004, "vega": 1.3735, "theta": -0.2541, "rho": 1.9756, "theo": 399.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.850006103516}, {"option": "SNDK270521P00550000", "bid": 44.0, "bid_size": 22.0, "ask": 54.9, "ask_size": 18.0, "iv": 0.8538, "open_interest": 15.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0004, "vega": 1.3813, "theta": -0.3, "rho": -0.7817, "theo": 48.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-11-06T14:28:22", "percent_change": 0.0, "prev_day_close": 63.3000011444092}, {"option": "SNDK270521C00560000", "bid": 385.7, "bid_size": 8.0, "ask": 398.8, "ask_size": 6.0, "iv": 0.8461, "open_interest": 5.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0004, "vega": 1.4156, "theta": -0.2633, "rho": 1.9856, "theo": 392.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 367.25, "last_trade_time": "2026-11-05T10:33:11", "percent_change": 0.0, "prev_day_close": 353.350006103516}, {"option": "SNDK270521P00560000", "bid": 48.0, "bid_size": 56.0, "ask": 54.7, "ask_size": 49.0, "iv": 0.8454, "open_interest": 17.0, "volume": 1.0, "delta": -0.138, "gamma": 0.0004, "vega": 1.4235, "theta": -0.3084, "rho": -0.8178, "theo": 51.4713, "change": -9.5, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-09T09:47:23", "percent_change": -14.2857, "prev_day_close": 66.5}, {"option": "SNDK270521C00570000", "bid": 378.7, "bid_size": 7.0, "ask": 391.0, "ask_size": 5.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0004, "vega": 1.4578, "theta": -0.2726, "rho": 1.9943, "theo": 385.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.5}, {"option": "SNDK270521P00570000", "bid": 48.0, "bid_size": 39.0, "ask": 61.8, "ask_size": 23.0, "iv": 0.8481, "open_interest": 3.0, "volume": 1.0, "delta": -0.1442, "gamma": 0.0004, "vega": 1.4668, "theta": -0.3166, "rho": -0.8533, "theo": 54.2452, "change": -16.43, "open": 53.87, "high": 53.87, "low": 53.87, "tick": "down", "last_trade_price": 53.87, "last_trade_time": "2026-11-09T12:18:13", "percent_change": -23.3713, "prev_day_close": 70.2999992370606}, {"option": "SNDK270521C00580000", "bid": 371.8, "bid_size": 7.0, "ask": 385.0, "ask_size": 6.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0004, "vega": 1.5, "theta": -0.2817, "rho": 2.0017, "theo": 378.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.0}, {"option": "SNDK270521P00580000", "bid": 50.4, "bid_size": 55.0, "ask": 64.5, "ask_size": 62.0, "iv": 0.8434, "open_interest": 1.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0004, "vega": 1.5106, "theta": -0.3248, "rho": -0.8896, "theo": 57.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-11-05T12:07:49", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "SNDK270521C00590000", "bid": 364.9, "bid_size": 7.0, "ask": 378.3, "ask_size": 5.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0004, "vega": 1.542, "theta": -0.2907, "rho": 2.0078, "theo": 371.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.5}, {"option": "SNDK270521P00590000", "bid": 53.4, "bid_size": 51.0, "ask": 67.5, "ask_size": 51.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0004, "vega": 1.5527, "theta": -0.3329, "rho": -0.9297, "theo": 60.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "SNDK270521C00600000", "bid": 358.1, "bid_size": 10.0, "ask": 371.5, "ask_size": 9.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0004, "vega": 1.5834, "theta": -0.2996, "rho": 2.013, "theo": 364.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.550003051758}, {"option": "SNDK270521P00600000", "bid": 60.0, "bid_size": 11.0, "ask": 70.9, "ask_size": 69.0, "iv": 0.8509, "open_interest": 4.0, "volume": 74.0, "delta": -0.1632, "gamma": 0.0005, "vega": 1.5932, "theta": -0.3409, "rho": -0.9674, "theo": 63.1498, "change": -13.95, "open": 66.0, "high": 66.11, "low": 65.7, "tick": "down", "last_trade_price": 65.8, "last_trade_time": "2026-11-09T11:46:50", "percent_change": -17.4922, "prev_day_close": 79.75}, {"option": "SNDK270521C00610000", "bid": 351.4, "bid_size": 14.0, "ask": 364.5, "ask_size": 8.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0005, "vega": 1.624, "theta": -0.3084, "rho": 2.0177, "theo": 358.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.149993896484}, {"option": "SNDK270521P00610000", "bid": 61.8, "bid_size": 83.0, "ask": 70.9, "ask_size": 84.0, "iv": 0.8345, "open_interest": 20.0, "volume": 4.0, "delta": -0.1698, "gamma": 0.0005, "vega": 1.6338, "theta": -0.3488, "rho": -1.0076, "theo": 66.3065, "change": -14.95, "open": 68.7, "high": 68.7, "low": 68.7, "tick": "no_change", "last_trade_price": 68.7, "last_trade_time": "2026-11-09T15:24:43", "percent_change": -17.8721, "prev_day_close": 83.6500015258789}, {"option": "SNDK270521C00620000", "bid": 345.0, "bid_size": 7.0, "ask": 356.4, "ask_size": 5.0, "iv": 0.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0005, "vega": 1.6638, "theta": -0.317, "rho": 2.0217, "theo": 351.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.449996948242}, {"option": "SNDK270521P00620000", "bid": 62.9, "bid_size": 37.0, "ask": 75.7, "ask_size": 36.0, "iv": 0.8305, "open_interest": 13.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.0005, "vega": 1.6733, "theta": -0.3565, "rho": -1.0454, "theo": 69.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-11-06T10:23:46", "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "SNDK270521C00630000", "bid": 338.6, "bid_size": 5.0, "ask": 351.9, "ask_size": 1.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0005, "vega": 1.7031, "theta": -0.3255, "rho": 2.0248, "theo": 345.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.649993896484}, {"option": "SNDK270521P00630000", "bid": 67.7, "bid_size": 48.0, "ask": 79.8, "ask_size": 40.0, "iv": 0.835, "open_interest": 141.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0005, "vega": 1.7129, "theta": -0.3641, "rho": -1.0857, "theo": 72.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-11-05T13:20:07", "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "SNDK270521C00640000", "bid": 332.2, "bid_size": 26.0, "ask": 343.9, "ask_size": 11.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0005, "vega": 1.742, "theta": -0.3339, "rho": 2.0268, "theo": 338.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.550003051758}, {"option": "SNDK270521P00640000", "bid": 71.2, "bid_size": 56.0, "ask": 83.3, "ask_size": 69.0, "iv": 0.8332, "open_interest": 55.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0005, "vega": 1.7526, "theta": -0.3716, "rho": -1.1242, "theo": 76.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-11-06T14:37:18", "percent_change": 0.0, "prev_day_close": 95.1000022888184}, {"option": "SNDK270521C00650000", "bid": 325.9, "bid_size": 11.0, "ask": 338.5, "ask_size": 9.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0005, "vega": 1.7806, "theta": -0.342, "rho": 2.0275, "theo": 332.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.0}, {"option": "SNDK270521P00650000", "bid": 73.4, "bid_size": 73.0, "ask": 87.7, "ask_size": 77.0, "iv": 0.8298, "open_interest": 27.0, "volume": 1.0, "delta": -0.197, "gamma": 0.0005, "vega": 1.7928, "theta": -0.3789, "rho": -1.1646, "theo": 79.8851, "change": -20.55, "open": 78.75, "high": 78.75, "low": 78.75, "tick": "down", "last_trade_price": 78.75, "last_trade_time": "2026-11-09T12:52:43", "percent_change": -20.6949, "prev_day_close": 99.2999992370606}, {"option": "SNDK270521C00660000", "bid": 319.7, "bid_size": 10.0, "ask": 332.8, "ask_size": 16.0, "iv": 0.8232, "open_interest": 2.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0005, "vega": 1.8186, "theta": -0.3501, "rho": 2.0272, "theo": 326.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2026-11-06T14:20:39", "percent_change": 0.0, "prev_day_close": 292.850006103516}, {"option": "SNDK270521P00660000", "bid": 77.0, "bid_size": 60.0, "ask": 91.2, "ask_size": 53.0, "iv": 0.8274, "open_interest": 21.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0005, "vega": 1.8305, "theta": -0.386, "rho": -1.2085, "theo": 83.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-11-06T11:24:21", "percent_change": 0.0, "prev_day_close": 102.899997711182}, {"option": "SNDK270521C00670000", "bid": 313.5, "bid_size": 53.0, "ask": 326.3, "ask_size": 16.0, "iv": 0.8198, "open_interest": 2.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0005, "vega": 1.8558, "theta": -0.3579, "rho": 2.026, "theo": 320.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.0, "last_trade_time": "2026-11-06T12:34:00", "percent_change": 0.0, "prev_day_close": 286.75}, {"option": "SNDK270521P00670000", "bid": 82.4, "bid_size": 24.0, "ask": 94.0, "ask_size": 24.0, "iv": 0.8275, "open_interest": 4.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0006, "vega": 1.8672, "theta": -0.393, "rho": -1.2499, "theo": 87.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.35, "last_trade_time": "2026-11-06T12:38:35", "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "SNDK270521C00680000", "bid": 307.3, "bid_size": 19.0, "ask": 321.2, "ask_size": 31.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0006, "vega": 1.892, "theta": -0.3656, "rho": 2.0244, "theo": 314.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.149993896484}, {"option": "SNDK270521P00680000", "bid": 85.9, "bid_size": 79.0, "ask": 99.0, "ask_size": 73.0, "iv": 0.828, "open_interest": 4.0, "volume": 2.0, "delta": -0.2183, "gamma": 0.0006, "vega": 1.903, "theta": -0.3998, "rho": -1.2962, "theo": 91.082, "change": -16.25, "open": 95.3, "high": 95.3, "low": 95.3, "tick": "down", "last_trade_price": 95.3, "last_trade_time": "2026-11-09T10:43:27", "percent_change": -14.5675, "prev_day_close": 111.549999237061}, {"option": "SNDK270521C00690000", "bid": 301.3, "bid_size": 21.0, "ask": 314.7, "ask_size": 14.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0006, "vega": 1.9272, "theta": -0.3731, "rho": 2.0223, "theo": 308.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.75}, {"option": "SNDK270521P00690000", "bid": 88.2, "bid_size": 23.0, "ask": 102.9, "ask_size": 28.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0006, "vega": 1.9379, "theta": -0.4064, "rho": -1.3344, "theo": 95.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.449996948242}, {"option": "SNDK270521C00700000", "bid": 295.3, "bid_size": 16.0, "ask": 308.7, "ask_size": 15.0, "iv": 0.8137, "open_interest": 1.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0006, "vega": 1.9614, "theta": -0.3804, "rho": 2.0197, "theo": 302.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 415.0, "last_trade_time": "2026-11-04T13:45:52", "percent_change": 0.0, "prev_day_close": 270.800003051758}, {"option": "SNDK270521P00700000", "bid": 94.5, "bid_size": 111.0, "ask": 105.6, "ask_size": 111.0, "iv": 0.8227, "open_interest": 142.0, "volume": 3.0, "delta": -0.2328, "gamma": 0.0006, "vega": 1.972, "theta": -0.4129, "rho": -1.3772, "theo": 99.0135, "change": -20.14, "open": 116.0, "high": 116.0, "low": 99.75, "tick": "up", "last_trade_price": 100.71, "last_trade_time": "2026-11-09T14:54:10", "percent_change": -16.6653, "prev_day_close": 120.849998474121}, {"option": "SNDK270521C00710000", "bid": 289.3, "bid_size": 22.0, "ask": 302.9, "ask_size": 10.0, "iv": 0.8112, "open_interest": 1.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0006, "vega": 1.9949, "theta": -0.3875, "rho": 2.0163, "theo": 297.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.68, "last_trade_time": "2026-11-06T11:47:33", "percent_change": 0.0, "prev_day_close": 265.449996948242}, {"option": "SNDK270521P00710000", "bid": 98.5, "bid_size": 84.0, "ask": 110.9, "ask_size": 110.0, "iv": 0.8238, "open_interest": 40.0, "volume": 1.0, "delta": -0.2402, "gamma": 0.0006, "vega": 2.0062, "theta": -0.4191, "rho": -1.4168, "theo": 103.1183, "change": -21.08, "open": 104.82, "high": 104.82, "low": 104.82, "tick": "down", "last_trade_price": 104.82, "last_trade_time": "2026-11-09T11:31:29", "percent_change": -16.7434, "prev_day_close": 125.899997711182}, {"option": "SNDK270521C00720000", "bid": 286.4, "bid_size": 10.0, "ask": 297.4, "ask_size": 13.0, "iv": 0.8167, "open_interest": 1.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0006, "vega": 2.0278, "theta": -0.3944, "rho": 2.0118, "theo": 291.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.07, "last_trade_time": "2026-11-05T15:11:09", "percent_change": 0.0, "prev_day_close": 260.250007629395}, {"option": "SNDK270521P00720000", "bid": 102.6, "bid_size": 26.0, "ask": 115.1, "ask_size": 27.0, "iv": 0.8219, "open_interest": 11.0, "volume": 1.0, "delta": -0.2476, "gamma": 0.0006, "vega": 2.0391, "theta": -0.4252, "rho": -1.4628, "theo": 107.3174, "change": -21.63, "open": 108.87, "high": 108.87, "low": 108.87, "tick": "down", "last_trade_price": 108.87, "last_trade_time": "2026-11-09T11:31:29", "percent_change": -16.5747, "prev_day_close": 130.5}, {"option": "SNDK270521C00730000", "bid": 278.0, "bid_size": 25.0, "ask": 291.8, "ask_size": 13.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0006, "vega": 2.0599, "theta": -0.4011, "rho": 2.0062, "theo": 285.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.199996948242}, {"option": "SNDK270521P00730000", "bid": 106.8, "bid_size": 26.0, "ask": 119.3, "ask_size": 56.0, "iv": 0.8199, "open_interest": 12.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0006, "vega": 2.0721, "theta": -0.4311, "rho": -1.5028, "theo": 111.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.5, "last_trade_time": "2026-11-05T13:07:02", "percent_change": 0.0, "prev_day_close": 135.099998474121}, {"option": "SNDK270521C00740000", "bid": 273.8, "bid_size": 89.0, "ask": 286.5, "ask_size": 77.0, "iv": 0.8098, "open_interest": 21.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0006, "vega": 2.0912, "theta": -0.4076, "rho": 1.9999, "theo": 280.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.96, "last_trade_time": "2026-11-06T11:56:44", "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "SNDK270521P00740000", "bid": 111.1, "bid_size": 151.0, "ask": 123.3, "ask_size": 154.0, "iv": 0.8172, "open_interest": 139.0, "volume": 1.0, "delta": -0.2625, "gamma": 0.0006, "vega": 2.1029, "theta": -0.4368, "rho": -1.5527, "theo": 116.0042, "change": -24.3, "open": 115.6, "high": 115.6, "low": 115.6, "tick": "down", "last_trade_price": 115.6, "last_trade_time": "2026-11-09T15:24:43", "percent_change": -17.3696, "prev_day_close": 139.900001525879}, {"option": "SNDK270521C00760000", "bid": 264.5, "bid_size": 8.0, "ask": 275.7, "ask_size": 10.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0006, "vega": 2.1505, "theta": -0.4199, "rho": 1.9858, "theo": 269.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.450004577637}, {"option": "SNDK270521P00760000", "bid": 120.1, "bid_size": 83.0, "ask": 131.7, "ask_size": 64.0, "iv": 0.8128, "open_interest": 67.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.0006, "vega": 2.1614, "theta": -0.4475, "rho": -1.6412, "theo": 125.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.7, "last_trade_time": "2026-11-05T13:33:37", "percent_change": 0.0, "prev_day_close": 149.699996948242}, {"option": "SNDK270521C00780000", "bid": 253.2, "bid_size": 10.0, "ask": 264.9, "ask_size": 8.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0006, "vega": 2.2056, "theta": -0.4314, "rho": 1.9706, "theo": 259.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.900001525879}, {"option": "SNDK270521P00780000", "bid": 129.4, "bid_size": 41.0, "ask": 141.8, "ask_size": 59.0, "iv": 0.8115, "open_interest": 16.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0007, "vega": 2.2156, "theta": -0.4573, "rho": -1.7259, "theo": 134.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.5, "last_trade_time": "2026-11-06T10:30:29", "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "SNDK270521C00800000", "bid": 244.3, "bid_size": 36.0, "ask": 255.1, "ask_size": 57.0, "iv": 0.8034, "open_interest": 3.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0007, "vega": 2.2568, "theta": -0.4421, "rho": 1.953, "theo": 249.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.72, "last_trade_time": "2026-11-05T13:37:29", "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "SNDK270521P00800000", "bid": 141.7, "bid_size": 44.0, "ask": 148.9, "ask_size": 76.0, "iv": 0.8088, "open_interest": 83.0, "volume": 2.0, "delta": -0.308, "gamma": 0.0007, "vega": 2.2668, "theta": -0.4664, "rho": -1.8118, "theo": 144.2121, "change": -23.75, "open": 142.75, "high": 146.3, "low": 142.75, "tick": "up", "last_trade_price": 146.3, "last_trade_time": "2026-11-09T14:54:10", "percent_change": -13.9665, "prev_day_close": 170.049995422363}, {"option": "SNDK270521C00820000", "bid": 231.5, "bid_size": 95.0, "ask": 243.2, "ask_size": 21.0, "iv": 0.789, "open_interest": 18.0, "volume": 1.0, "delta": 0.6825, "gamma": 0.0007, "vega": 2.3044, "theta": -0.4519, "rho": 1.9322, "theo": 240.2814, "change": 29.3, "open": 243.0, "high": 243.0, "low": 243.0, "tick": "up", "last_trade_price": 243.0, "last_trade_time": "2026-11-09T09:52:04", "percent_change": 13.7108, "prev_day_close": 213.699996948242}, {"option": "SNDK270521P00820000", "bid": 151.6, "bid_size": 9.0, "ask": 161.3, "ask_size": 72.0, "iv": 0.8109, "open_interest": 19.0, "volume": 1.0, "delta": -0.3234, "gamma": 0.0007, "vega": 2.314, "theta": -0.4747, "rho": -1.9012, "theo": 154.3296, "change": -28.65, "open": 152.4, "high": 152.4, "low": 152.4, "tick": "down", "last_trade_price": 152.4, "last_trade_time": "2026-11-09T14:38:00", "percent_change": -15.8244, "prev_day_close": 181.049995422363}, {"option": "SNDK270521C00840000", "bid": 222.3, "bid_size": 140.0, "ask": 235.1, "ask_size": 21.0, "iv": 0.7895, "open_interest": 32.0, "volume": 2.0, "delta": 0.6675, "gamma": 0.0007, "vega": 2.348, "theta": -0.4608, "rho": 1.9096, "theo": 231.0765, "change": 27.06, "open": 231.9, "high": 231.96, "low": 231.9, "tick": "up", "last_trade_price": 231.96, "last_trade_time": "2026-11-09T11:37:04", "percent_change": 13.2064, "prev_day_close": 204.900001525879}, {"option": "SNDK270521P00840000", "bid": 161.7, "bid_size": 8.0, "ask": 171.1, "ask_size": 68.0, "iv": 0.8065, "open_interest": 42.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.0007, "vega": 2.3564, "theta": -0.482, "rho": -1.995, "theo": 164.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.2, "last_trade_time": "2026-11-06T10:49:14", "percent_change": 0.0, "prev_day_close": 191.199996948242}, {"option": "SNDK270521C00860000", "bid": 213.4, "bid_size": 83.0, "ask": 227.5, "ask_size": 53.0, "iv": 0.7903, "open_interest": 3.0, "volume": 2.0, "delta": 0.6526, "gamma": 0.0007, "vega": 2.3873, "theta": -0.4688, "rho": 1.8865, "theo": 222.1981, "change": 32.13, "open": 228.25, "high": 228.93, "low": 228.25, "tick": "up", "last_trade_price": 228.93, "last_trade_time": "2026-11-09T11:07:10", "percent_change": 16.3262, "prev_day_close": 196.800003051758}, {"option": "SNDK270521P00860000", "bid": 172.6, "bid_size": 42.0, "ask": 180.0, "ask_size": 69.0, "iv": 0.8007, "open_interest": 52.0, "volume": 6.0, "delta": -0.3541, "gamma": 0.0007, "vega": 2.3946, "theta": -0.4885, "rho": -2.0747, "theo": 175.5701, "change": -26.93, "open": 180.3, "high": 180.3, "low": 176.27, "tick": "no_change", "last_trade_price": 176.27, "last_trade_time": "2026-11-09T11:30:11", "percent_change": -13.253, "prev_day_close": 203.199996948242}, {"option": "SNDK270521C00880000", "bid": 205.0, "bid_size": 100.0, "ask": 217.4, "ask_size": 43.0, "iv": 0.7857, "open_interest": 87.0, "volume": 3.0, "delta": 0.6377, "gamma": 0.0007, "vega": 2.4226, "theta": -0.476, "rho": 1.8624, "theo": 213.635, "change": 35.48, "open": 213.65, "high": 224.18, "low": 213.65, "tick": "up", "last_trade_price": 224.18, "last_trade_time": "2026-11-09T12:10:04", "percent_change": 18.8023, "prev_day_close": 188.699996948242}, {"option": "SNDK270521P00880000", "bid": 183.7, "bid_size": 42.0, "ask": 191.0, "ask_size": 96.0, "iv": 0.7985, "open_interest": 90.0, "volume": 3.0, "delta": -0.3694, "gamma": 0.0008, "vega": 2.4284, "theta": -0.4943, "rho": -2.1524, "theo": 186.6818, "change": -25.35, "open": 188.3, "high": 189.8, "low": 188.3, "tick": "up", "last_trade_price": 189.8, "last_trade_time": "2026-11-09T10:16:15", "percent_change": -11.7825, "prev_day_close": 215.150001525879}, {"option": "SNDK270521C00900000", "bid": 196.6, "bid_size": 83.0, "ask": 209.7, "ask_size": 59.0, "iv": 0.7849, "open_interest": 33.0, "volume": 5.0, "delta": 0.6229, "gamma": 0.0007, "vega": 2.454, "theta": -0.4824, "rho": 1.8359, "theo": 205.3816, "change": 21.6, "open": 208.13, "high": 213.53, "low": 203.0, "tick": "down", "last_trade_price": 203.0, "last_trade_time": "2026-11-09T13:39:44", "percent_change": 11.9074, "prev_day_close": 181.399993896484}, {"option": "SNDK270521P00900000", "bid": 194.9, "bid_size": 42.0, "ask": 203.9, "ask_size": 98.0, "iv": 0.7992, "open_interest": 91.0, "volume": 15.0, "delta": -0.3847, "gamma": 0.0008, "vega": 2.4583, "theta": -0.4992, "rho": -2.2328, "theo": 198.1235, "change": -31.05, "open": 206.6, "high": 206.6, "low": 195.5, "tick": "no_change", "last_trade_price": 195.9, "last_trade_time": "2026-11-09T11:18:34", "percent_change": -13.6814, "prev_day_close": 226.950004577637}, {"option": "SNDK270521C00920000", "bid": 188.7, "bid_size": 27.0, "ask": 202.0, "ask_size": 10.0, "iv": 0.7839, "open_interest": 7.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0008, "vega": 2.4816, "theta": -0.488, "rho": 1.8074, "theo": 197.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 278.0, "last_trade_time": "2026-11-04T11:14:53", "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "SNDK270521P00920000", "bid": 206.1, "bid_size": 7.0, "ask": 216.2, "ask_size": 28.0, "iv": 0.7974, "open_interest": 42.0, "volume": 1.0, "delta": -0.3999, "gamma": 0.0008, "vega": 2.4846, "theta": -0.5033, "rho": -2.3244, "theo": 209.8802, "change": -36.02, "open": 204.33, "high": 204.33, "low": 204.33, "tick": "down", "last_trade_price": 204.33, "last_trade_time": "2026-11-09T12:52:43", "percent_change": -14.9865, "prev_day_close": 240.349998474121}, {"option": "SNDK270521C00940000", "bid": 181.1, "bid_size": 56.0, "ask": 194.0, "ask_size": 7.0, "iv": 0.7818, "open_interest": 18.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0008, "vega": 2.5053, "theta": -0.4927, "rho": 1.7787, "theo": 189.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 499.11, "last_trade_time": "2026-10-15T10:42:23", "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "SNDK270521P00940000", "bid": 218.5, "bid_size": 6.0, "ask": 226.0, "ask_size": 8.0, "iv": 0.792, "open_interest": 14.0, "volume": 1.0, "delta": -0.415, "gamma": 0.0008, "vega": 2.5063, "theta": -0.5066, "rho": -2.4072, "theo": 221.9338, "change": -26.63, "open": 226.07, "high": 226.07, "low": 226.07, "tick": "down", "last_trade_price": 226.07, "last_trade_time": "2026-11-09T10:13:02", "percent_change": -10.5382, "prev_day_close": 252.700004577637}, {"option": "SNDK270521C00960000", "bid": 173.7, "bid_size": 38.0, "ask": 185.8, "ask_size": 6.0, "iv": 0.7787, "open_interest": 0.0, "volume": 3.0, "delta": 0.5792, "gamma": 0.0008, "vega": 2.5254, "theta": -0.4967, "rho": 1.7501, "theo": 182.4259, "change": 20.21, "open": 187.45, "high": 187.99, "low": 180.66, "tick": "down", "last_trade_price": 180.66, "last_trade_time": "2026-11-09T15:54:48", "percent_change": 12.5958, "prev_day_close": 160.450004577637}, {"option": "SNDK270521P00960000", "bid": 230.3, "bid_size": 6.0, "ask": 240.5, "ask_size": 13.0, "iv": 0.7935, "open_interest": 44.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0008, "vega": 2.5246, "theta": -0.5093, "rho": -2.4855, "theo": 234.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.35, "last_trade_time": "2026-11-06T09:48:18", "percent_change": 0.0, "prev_day_close": 265.199996948242}, {"option": "SNDK270521C00980000", "bid": 166.6, "bid_size": 52.0, "ask": 179.4, "ask_size": 9.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0008, "vega": 2.5419, "theta": -0.5, "rho": 1.7207, "theo": 175.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "SNDK270521P00980000", "bid": 243.2, "bid_size": 42.0, "ask": 250.7, "ask_size": 68.0, "iv": 0.788, "open_interest": 110.0, "volume": 1.0, "delta": -0.4448, "gamma": 0.0008, "vega": 2.5379, "theta": -0.5112, "rho": -2.5532, "theo": 246.9278, "change": -36.65, "open": 242.0, "high": 242.0, "low": 242.0, "tick": "down", "last_trade_price": 242.0, "last_trade_time": "2026-11-09T11:11:33", "percent_change": -13.1527, "prev_day_close": 278.649993896484}, {"option": "SNDK270521C01000000", "bid": 166.0, "bid_size": 6.0, "ask": 171.4, "ask_size": 14.0, "iv": 0.7873, "open_interest": 52.0, "volume": 4.0, "delta": 0.5508, "gamma": 0.0008, "vega": 2.5548, "theta": -0.5026, "rho": 1.6896, "theo": 168.5285, "change": 19.69, "open": 162.0, "high": 168.95, "low": 162.0, "tick": "down", "last_trade_price": 167.29, "last_trade_time": "2026-11-09T15:03:44", "percent_change": 13.3401, "prev_day_close": 147.600006103516}, {"option": "SNDK270521P01000000", "bid": 256.6, "bid_size": 42.0, "ask": 265.5, "ask_size": 172.0, "iv": 0.7913, "open_interest": 215.0, "volume": 27.0, "delta": -0.4595, "gamma": 0.0008, "vega": 2.5472, "theta": -0.5124, "rho": -2.6289, "theo": 259.8643, "change": -37.78, "open": 256.0, "high": 261.0, "low": 253.5, "tick": "no_change", "last_trade_price": 254.47, "last_trade_time": "2026-11-09T15:24:01", "percent_change": -12.9273, "prev_day_close": 292.25}, {"option": "SNDK270521C01020000", "bid": 154.0, "bid_size": 6.0, "ask": 165.0, "ask_size": 6.0, "iv": 0.7765, "open_interest": 11.0, "volume": 9.0, "delta": 0.5368, "gamma": 0.0008, "vega": 2.5641, "theta": -0.5044, "rho": 1.6574, "theo": 161.9825, "change": 23.8, "open": 165.6, "high": 165.6, "low": 165.6, "tick": "up", "last_trade_price": 165.6, "last_trade_time": "2026-11-09T11:11:17", "percent_change": 16.7842, "prev_day_close": 141.800003051758}, {"option": "SNDK270521P01020000", "bid": 269.5, "bid_size": 5.0, "ask": 279.2, "ask_size": 14.0, "iv": 0.7904, "open_interest": 13.0, "volume": 0.0, "delta": -0.474, "gamma": 0.0008, "vega": 2.5552, "theta": -0.5129, "rho": -2.7121, "theo": 273.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.68, "last_trade_time": "2026-11-05T13:50:29", "percent_change": 0.0, "prev_day_close": 306.100006103516}, {"option": "SNDK270521C01040000", "bid": 148.3, "bid_size": 42.0, "ask": 158.2, "ask_size": 5.0, "iv": 0.7748, "open_interest": 21.0, "volume": 9.0, "delta": 0.5231, "gamma": 0.0008, "vega": 2.5704, "theta": -0.5057, "rho": 1.6255, "theo": 155.695, "change": 23.55, "open": 159.65, "high": 159.65, "low": 159.65, "tick": "up", "last_trade_price": 159.65, "last_trade_time": "2026-11-09T11:11:17", "percent_change": 17.3034, "prev_day_close": 136.100006103516}, {"option": "SNDK270521P01040000", "bid": 283.2, "bid_size": 41.0, "ask": 292.6, "ask_size": 132.0, "iv": 0.7895, "open_interest": 136.0, "volume": 1.0, "delta": -0.4883, "gamma": 0.0008, "vega": 2.5583, "theta": -0.5128, "rho": -2.7829, "theo": 286.5336, "change": -40.75, "open": 280.0, "high": 280.0, "low": 280.0, "tick": "down", "last_trade_price": 280.0, "last_trade_time": "2026-11-09T12:45:24", "percent_change": -12.7046, "prev_day_close": 320.75}, {"option": "SNDK270521C01060000", "bid": 141.3, "bid_size": 6.0, "ask": 153.2, "ask_size": 6.0, "iv": 0.7759, "open_interest": 2.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0008, "vega": 2.5739, "theta": -0.5063, "rho": 1.5942, "theo": 149.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.8, "last_trade_time": "2026-11-05T13:06:59", "percent_change": 0.0, "prev_day_close": 130.849998474121}, {"option": "SNDK270521P01060000", "bid": 296.8, "bid_size": 6.0, "ask": 306.3, "ask_size": 12.0, "iv": 0.7883, "open_interest": 11.0, "volume": 2.0, "delta": -0.5025, "gamma": 0.0008, "vega": 2.5591, "theta": -0.5121, "rho": -2.8471, "theo": 300.2569, "change": -36.08, "open": 299.47, "high": 299.47, "low": 299.47, "tick": "down", "last_trade_price": 299.47, "last_trade_time": "2026-11-09T11:38:09", "percent_change": -10.7525, "prev_day_close": 335.550003051758}, {"option": "SNDK270521C01080000", "bid": 135.8, "bid_size": 5.0, "ask": 147.4, "ask_size": 7.0, "iv": 0.7747, "open_interest": 5.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.0008, "vega": 2.5746, "theta": -0.5063, "rho": 1.5628, "theo": 143.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.65, "last_trade_time": "2026-11-06T09:38:48", "percent_change": 0.0, "prev_day_close": 124.899997711182}, {"option": "SNDK270521P01080000", "bid": 309.7, "bid_size": 56.0, "ask": 320.3, "ask_size": 126.0, "iv": 0.7873, "open_interest": 209.0, "volume": 2.0, "delta": -0.5164, "gamma": 0.0008, "vega": 2.5542, "theta": -0.5108, "rho": -2.8952, "theo": 314.2344, "change": -41.7, "open": 308.0, "high": 308.0, "low": 308.0, "tick": "down", "last_trade_price": 308.0, "last_trade_time": "2026-11-09T12:46:02", "percent_change": -11.9245, "prev_day_close": 349.699996948242}, {"option": "SNDK270521C01100000", "bid": 133.9, "bid_size": 8.0, "ask": 142.4, "ask_size": 24.0, "iv": 0.7815, "open_interest": 49.0, "volume": 9.0, "delta": 0.4832, "gamma": 0.0008, "vega": 2.5721, "theta": -0.5058, "rho": 1.5305, "theo": 138.2791, "change": 21.85, "open": 141.9, "high": 141.9, "low": 141.9, "tick": "up", "last_trade_price": 141.9, "last_trade_time": "2026-11-09T11:13:38", "percent_change": 18.2008, "prev_day_close": 120.049999237061}, {"option": "SNDK270521P01100000", "bid": 324.6, "bid_size": 42.0, "ask": 333.7, "ask_size": 48.0, "iv": 0.7847, "open_interest": 149.0, "volume": 2.0, "delta": -0.5302, "gamma": 0.0008, "vega": 2.5449, "theta": -0.509, "rho": -2.9567, "theo": 328.4625, "change": -42.9, "open": 350.0, "high": 350.0, "low": 321.5, "tick": "down", "last_trade_price": 321.5, "last_trade_time": "2026-11-09T12:45:33", "percent_change": -11.7728, "prev_day_close": 364.399993896484}, {"option": "SNDK270521C01120000", "bid": 126.3, "bid_size": 6.0, "ask": 136.6, "ask_size": 10.0, "iv": 0.7748, "open_interest": 28.0, "volume": 9.0, "delta": 0.4703, "gamma": 0.0008, "vega": 2.5667, "theta": -0.5047, "rho": 1.4974, "theo": 132.9328, "change": 20.3, "open": 136.4, "high": 136.4, "low": 136.4, "tick": "up", "last_trade_price": 136.4, "last_trade_time": "2026-11-09T11:13:38", "percent_change": 17.4849, "prev_day_close": 116.099998474121}, {"option": "SNDK270521P01120000", "bid": 338.0, "bid_size": 6.0, "ask": 349.0, "ask_size": 9.0, "iv": 0.7829, "open_interest": 22.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0008, "vega": 2.5385, "theta": -0.5067, "rho": -3.0359, "theo": 342.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.95, "last_trade_time": "2026-11-06T14:41:23", "percent_change": 0.0, "prev_day_close": 379.350006103516}, {"option": "SNDK270521C01140000", "bid": 119.0, "bid_size": 6.0, "ask": 131.6, "ask_size": 8.0, "iv": 0.7728, "open_interest": 7.0, "volume": 19.0, "delta": 0.4578, "gamma": 0.0008, "vega": 2.5588, "theta": -0.5032, "rho": 1.4645, "theo": 127.8057, "change": 15.61, "open": 124.02, "high": 129.41, "low": 124.02, "tick": "down", "last_trade_price": 127.01, "last_trade_time": "2026-11-09T15:09:40", "percent_change": 14.0126, "prev_day_close": 111.400001525879}, {"option": "SNDK270521P01140000", "bid": 350.7, "bid_size": 7.0, "ask": 363.8, "ask_size": 7.0, "iv": 0.7784, "open_interest": 5.0, "volume": 1.0, "delta": -0.5569, "gamma": 0.0008, "vega": 2.5302, "theta": -0.5039, "rho": -3.1142, "theo": 357.6055, "change": -38.5, "open": 356.25, "high": 356.25, "low": 356.25, "tick": "down", "last_trade_price": 356.25, "last_trade_time": "2026-11-09T14:14:17", "percent_change": -9.75301, "prev_day_close": 394.75}, {"option": "SNDK270521C01160000", "bid": 115.6, "bid_size": 6.0, "ask": 126.4, "ask_size": 8.0, "iv": 0.7717, "open_interest": 3.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0008, "vega": 2.549, "theta": -0.5012, "rho": 1.4326, "theo": 122.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.2, "last_trade_time": "2026-11-05T13:09:32", "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "SNDK270521P01160000", "bid": 365.3, "bid_size": 8.0, "ask": 378.7, "ask_size": 9.0, "iv": 0.7771, "open_interest": 38.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0008, "vega": 2.5135, "theta": -0.5006, "rho": -3.1507, "theo": 372.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.75, "last_trade_time": "2026-11-04T15:41:50", "percent_change": 0.0, "prev_day_close": 410.300003051758}, {"option": "SNDK270521C01180000", "bid": 111.0, "bid_size": 6.0, "ask": 122.0, "ask_size": 8.0, "iv": 0.7719, "open_interest": 10.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.0008, "vega": 2.5373, "theta": -0.4988, "rho": 1.4014, "theo": 118.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.2, "last_trade_time": "2026-11-05T13:09:48", "percent_change": 0.0, "prev_day_close": 102.850002288818}, {"option": "SNDK270521P01180000", "bid": 381.7, "bid_size": 6.0, "ask": 393.8, "ask_size": 9.0, "iv": 0.7791, "open_interest": 8.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0008, "vega": 2.4958, "theta": -0.4971, "rho": -3.1793, "theo": 387.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.8, "last_trade_time": "2026-11-06T11:14:59", "percent_change": 0.0, "prev_day_close": 426.100006103516}, {"option": "SNDK270521C01200000", "bid": 110.1, "bid_size": 12.0, "ask": 117.4, "ask_size": 61.0, "iv": 0.7798, "open_interest": 30.0, "volume": 17.0, "delta": 0.4216, "gamma": 0.0008, "vega": 2.5236, "theta": -0.496, "rho": 1.3702, "theo": 113.6442, "change": 15.0, "open": 115.61, "high": 117.33, "low": 110.0, "tick": "down", "last_trade_price": 113.95, "last_trade_time": "2026-11-09T14:46:04", "percent_change": 15.1592, "prev_day_close": 98.9500007629394}, {"option": "SNDK270521P01200000", "bid": 398.9, "bid_size": 44.0, "ask": 409.0, "ask_size": 48.0, "iv": 0.782, "open_interest": 175.0, "volume": 2.0, "delta": -0.5952, "gamma": 0.0008, "vega": 2.474, "theta": -0.4931, "rho": -3.2314, "theo": 402.9401, "change": -47.9, "open": 392.69, "high": 395.6, "low": 392.69, "tick": "up", "last_trade_price": 395.6, "last_trade_time": "2026-11-09T12:45:32", "percent_change": -10.8005, "prev_day_close": 443.5}, {"option": "SNDK270521C01220000", "bid": 105.8, "bid_size": 43.0, "ask": 113.3, "ask_size": 56.0, "iv": 0.7804, "open_interest": 7.0, "volume": 11.0, "delta": 0.41, "gamma": 0.0008, "vega": 2.5075, "theta": -0.4928, "rho": 1.3385, "theo": 109.3042, "change": 12.92, "open": 100.0, "high": 107.87, "low": 100.0, "tick": "up", "last_trade_price": 107.87, "last_trade_time": "2026-11-09T10:54:43", "percent_change": 13.6072, "prev_day_close": 94.9500007629394}, {"option": "SNDK270521P01220000", "bid": 412.2, "bid_size": 6.0, "ask": 424.8, "ask_size": 13.0, "iv": 0.7776, "open_interest": 31.0, "volume": 0.0, "delta": -0.6075, "gamma": 0.0008, "vega": 2.4483, "theta": -0.4887, "rho": -3.2707, "theo": 418.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.13, "last_trade_time": "2026-11-04T10:44:17", "percent_change": 0.0, "prev_day_close": 458.300003051758}, {"option": "SNDK270521C01240000", "bid": 97.5, "bid_size": 3.0, "ask": 108.8, "ask_size": 10.0, "iv": 0.77, "open_interest": 7.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.0008, "vega": 2.4892, "theta": -0.4892, "rho": 1.3066, "theo": 105.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.9, "last_trade_time": "2026-11-05T13:33:38", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "SNDK270521P01240000", "bid": 427.5, "bid_size": 6.0, "ask": 440.6, "ask_size": 11.0, "iv": 0.7765, "open_interest": 155.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.0008, "vega": 2.4295, "theta": -0.4839, "rho": -3.3265, "theo": 434.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 473.03, "last_trade_time": "2026-11-05T14:26:13", "percent_change": 0.0, "prev_day_close": 474.5}, {"option": "SNDK270521C01260000", "bid": 97.7, "bid_size": 32.0, "ask": 104.0, "ask_size": 13.0, "iv": 0.7754, "open_interest": 20.0, "volume": 1.0, "delta": 0.3878, "gamma": 0.0008, "vega": 2.4694, "theta": -0.4854, "rho": 1.2752, "theo": 101.1618, "change": 10.9, "open": 99.1, "high": 99.1, "low": 99.1, "tick": "down", "last_trade_price": 99.1, "last_trade_time": "2026-11-09T14:55:48", "percent_change": 12.3583, "prev_day_close": 88.2000007629394}, {"option": "SNDK270521P01260000", "bid": 443.3, "bid_size": 6.0, "ask": 456.5, "ask_size": 7.0, "iv": 0.7759, "open_interest": 30.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0008, "vega": 2.409, "theta": -0.4789, "rho": -3.3917, "theo": 450.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 500.0, "last_trade_time": "2026-11-05T10:54:34", "percent_change": 0.0, "prev_day_close": 490.900009155273}, {"option": "SNDK270521C01270000", "bid": 92.2, "bid_size": 78.0, "ask": 101.9, "ask_size": 35.0, "iv": 0.7753, "open_interest": 1.0, "volume": 1.0, "delta": 0.3824, "gamma": 0.0008, "vega": 2.459, "theta": -0.4834, "rho": 1.26, "theo": 99.2329, "change": 11.0, "open": 97.4, "high": 97.4, "low": 97.4, "tick": "down", "last_trade_price": 97.4, "last_trade_time": "2026-11-09T14:45:23", "percent_change": 12.7315, "prev_day_close": 86.3999977111816}, {"option": "SNDK270521P01270000", "bid": 453.3, "bid_size": 6.0, "ask": 464.6, "ask_size": 7.0, "iv": 0.7801, "open_interest": 12.0, "volume": 5.0, "delta": -0.637, "gamma": 0.0008, "vega": 2.3912, "theta": -0.4763, "rho": -3.3871, "theo": 458.077, "change": -32.15, "open": 469.3, "high": 469.3, "low": 467.1, "tick": "down", "last_trade_price": 467.1, "last_trade_time": "2026-11-09T09:45:29", "percent_change": -6.43966, "prev_day_close": 499.25}, {"option": "SNDK270521C01280000", "bid": 93.4, "bid_size": 5.0, "ask": 101.6, "ask_size": 13.0, "iv": 0.7773, "open_interest": 5.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0008, "vega": 2.4485, "theta": -0.4813, "rho": 1.245, "theo": 97.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.44, "last_trade_time": "2026-11-05T10:14:49", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "SNDK270521P01280000", "bid": 461.3, "bid_size": 6.0, "ask": 472.7, "ask_size": 7.0, "iv": 0.7799, "open_interest": 52.0, "volume": 4.0, "delta": -0.6428, "gamma": 0.0008, "vega": 2.3776, "theta": -0.4736, "rho": -3.4072, "theo": 466.1322, "change": -24.69, "open": 484.21, "high": 484.21, "low": 484.21, "tick": "up", "last_trade_price": 484.21, "last_trade_time": "2026-11-09T09:44:08", "percent_change": -4.85164, "prev_day_close": 508.899993896484}, {"option": "SNDK270521C01290000", "bid": 91.4, "bid_size": 5.0, "ask": 99.7, "ask_size": 14.0, "iv": 0.7764, "open_interest": 22.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0008, "vega": 2.4378, "theta": -0.4792, "rho": 1.2302, "theo": 95.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.05, "last_trade_time": "2026-11-05T13:16:00", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "SNDK270521P01290000", "bid": 468.4, "bid_size": 6.0, "ask": 480.8, "ask_size": 7.0, "iv": 0.7777, "open_interest": 11.0, "volume": 6.0, "delta": -0.6484, "gamma": 0.0008, "vega": 2.3632, "theta": -0.471, "rho": -3.4126, "theo": 474.2287, "change": -52.06, "open": 496.6, "high": 496.6, "low": 463.99, "tick": "no_change", "last_trade_price": 463.99, "last_trade_time": "2026-11-09T12:00:25", "percent_change": -10.0882, "prev_day_close": 516.050018310547}, {"option": "SNDK270521C01300000", "bid": 90.3, "bid_size": 1.0, "ask": 97.4, "ask_size": 124.0, "iv": 0.7785, "open_interest": 147.0, "volume": 4.0, "delta": 0.3666, "gamma": 0.0008, "vega": 2.4268, "theta": -0.4769, "rho": 1.2157, "theo": 93.6858, "change": 14.27, "open": 82.93, "high": 95.3, "low": 82.93, "tick": "down", "last_trade_price": 95.07, "last_trade_time": "2026-11-09T15:49:45", "percent_change": 17.6609, "prev_day_close": 80.7999992370606}, {"option": "SNDK270521P01300000", "bid": 477.1, "bid_size": 7.0, "ask": 489.0, "ask_size": 13.0, "iv": 0.7789, "open_interest": 138.0, "volume": 22.0, "delta": -0.654, "gamma": 0.0008, "vega": 2.3487, "theta": -0.4683, "rho": -3.4144, "theo": 482.3672, "change": -39.48, "open": 495.37, "high": 495.37, "low": 478.5, "tick": "up", "last_trade_price": 485.02, "last_trade_time": "2026-11-09T14:27:51", "percent_change": -7.52717, "prev_day_close": 524.5}, {"option": "SNDK270521C01310000", "bid": 87.8, "bid_size": 5.0, "ask": 96.2, "ask_size": 13.0, "iv": 0.7762, "open_interest": 48.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0007, "vega": 2.4155, "theta": -0.4747, "rho": 1.2012, "theo": 91.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.56, "last_trade_time": "2026-11-04T14:27:22", "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "SNDK270521P01310000", "bid": 484.1, "bid_size": 6.0, "ask": 497.2, "ask_size": 9.0, "iv": 0.7763, "open_interest": 95.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0008, "vega": 2.33, "theta": -0.4654, "rho": -3.41, "theo": 490.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.61, "last_trade_time": "2026-10-27T12:07:44", "percent_change": 0.0, "prev_day_close": 534.5}, {"option": "SNDK270521C01320000", "bid": 83.1, "bid_size": 6.0, "ask": 94.1, "ask_size": 13.0, "iv": 0.7698, "open_interest": 3.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0007, "vega": 2.4039, "theta": -0.4723, "rho": 1.1868, "theo": 90.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.0, "last_trade_time": "2026-10-28T14:54:20", "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "SNDK270521P01320000", "bid": 493.8, "bid_size": 6.0, "ask": 505.5, "ask_size": 9.0, "iv": 0.7795, "open_interest": 22.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0008, "vega": 2.3123, "theta": -0.4626, "rho": -3.425, "theo": 498.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.25, "last_trade_time": "2026-11-06T15:13:26", "percent_change": 0.0, "prev_day_close": 541.350006103516}, {"option": "SNDK270521C01330000", "bid": 79.3, "bid_size": 6.0, "ask": 92.0, "ask_size": 7.0, "iv": 0.7638, "open_interest": 12.0, "volume": 0.0, "delta": 0.3514, "gamma": 0.0007, "vega": 2.3919, "theta": -0.47, "rho": 1.1724, "theo": 88.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.5, "last_trade_time": "2026-10-27T10:17:13", "percent_change": 0.0, "prev_day_close": 76.1499977111816}, {"option": "SNDK270521P01330000", "bid": 503.3, "bid_size": 5.0, "ask": 513.8, "ask_size": 11.0, "iv": 0.7822, "open_interest": 11.0, "volume": 1.0, "delta": -0.6705, "gamma": 0.0008, "vega": 2.2983, "theta": -0.4596, "rho": -3.4504, "theo": 507.0406, "change": -33.7, "open": 516.0, "high": 516.0, "low": 516.0, "tick": "up", "last_trade_price": 516.0, "last_trade_time": "2026-11-09T09:45:18", "percent_change": -6.13062, "prev_day_close": 549.700012207031}, {"option": "SNDK270521C01340000", "bid": 82.4, "bid_size": 5.0, "ask": 91.5, "ask_size": 11.0, "iv": 0.7761, "open_interest": 23.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.0007, "vega": 2.3795, "theta": -0.4675, "rho": 1.1579, "theo": 86.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.25, "last_trade_time": "2026-10-21T11:15:11", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "SNDK270521P01340000", "bid": 508.8, "bid_size": 6.0, "ask": 522.1, "ask_size": 7.0, "iv": 0.776, "open_interest": 7.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0008, "vega": 2.2793, "theta": -0.4566, "rho": -3.441, "theo": 515.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.5, "last_trade_time": "2026-11-03T10:20:36", "percent_change": 0.0, "prev_day_close": 559.350006103516}, {"option": "SNDK270521C01350000", "bid": 81.5, "bid_size": 14.0, "ask": 89.7, "ask_size": 50.0, "iv": 0.7796, "open_interest": 7.0, "volume": 3.0, "delta": 0.3416, "gamma": 0.0007, "vega": 2.3667, "theta": -0.4651, "rho": 1.1434, "theo": 85.1881, "change": 12.3, "open": 85.4, "high": 85.4, "low": 85.4, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-11-09T14:38:45", "percent_change": 16.8263, "prev_day_close": 73.0999984741211}, {"option": "SNDK270521P01350000", "bid": 518.0, "bid_size": 6.0, "ask": 530.4, "ask_size": 7.0, "iv": 0.7778, "open_interest": 50.0, "volume": 4.0, "delta": -0.6811, "gamma": 0.0008, "vega": 2.2609, "theta": -0.4535, "rho": -3.4782, "theo": 523.6919, "change": -42.9, "open": 523.9, "high": 523.9, "low": 523.9, "tick": "up", "last_trade_price": 523.9, "last_trade_time": "2026-11-09T14:53:13", "percent_change": -7.56881, "prev_day_close": 566.799987792969}, {"option": "SNDK270521C01360000", "bid": 80.1, "bid_size": 6.0, "ask": 88.4, "ask_size": 11.0, "iv": 0.7782, "open_interest": 6.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0007, "vega": 2.3536, "theta": -0.4626, "rho": 1.1289, "theo": 83.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.75, "last_trade_time": "2026-10-30T12:51:51", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "SNDK270521P01360000", "bid": 525.7, "bid_size": 6.0, "ask": 538.9, "ask_size": 7.0, "iv": 0.7765, "open_interest": 6.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0008, "vega": 2.2511, "theta": -0.4504, "rho": -3.5073, "theo": 532.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.2, "last_trade_time": "2026-10-30T10:39:41", "percent_change": 0.0, "prev_day_close": 577.049987792969}, {"option": "SNDK270521C01370000", "bid": 79.1, "bid_size": 3.0, "ask": 86.5, "ask_size": 54.0, "iv": 0.781, "open_interest": 2.0, "volume": 1.0, "delta": 0.3321, "gamma": 0.0007, "vega": 2.3402, "theta": -0.46, "rho": 1.1146, "theo": 82.0365, "change": 12.45, "open": 83.5, "high": 83.5, "low": 83.5, "tick": "down", "last_trade_price": 83.5, "last_trade_time": "2026-11-09T15:14:26", "percent_change": 17.5229, "prev_day_close": 71.0499992370606}, {"option": "SNDK270521P01370000", "bid": 535.9, "bid_size": 6.0, "ask": 547.3, "ask_size": 7.0, "iv": 0.7804, "open_interest": 4.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0008, "vega": 2.2345, "theta": -0.4472, "rho": -3.5131, "theo": 540.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 571.05, "last_trade_time": "2026-11-06T11:41:39", "percent_change": 0.0, "prev_day_close": 585.850006103516}, {"option": "SNDK270521C01380000", "bid": 76.2, "bid_size": 6.0, "ask": 83.9, "ask_size": 13.0, "iv": 0.7734, "open_interest": 5.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0007, "vega": 2.3265, "theta": -0.4574, "rho": 1.1004, "theo": 80.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.0, "last_trade_time": "2026-10-19T12:36:03", "percent_change": 0.0, "prev_day_close": 69.8500022888184}, {"option": "SNDK270521P01380000", "bid": 542.6, "bid_size": 6.0, "ask": 555.8, "ask_size": 7.0, "iv": 0.7766, "open_interest": 34.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.0008, "vega": 2.2184, "theta": -0.4439, "rho": -3.5414, "theo": 548.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 613.5, "last_trade_time": "2026-11-05T15:57:43", "percent_change": 0.0, "prev_day_close": 594.350006103516}, {"option": "SNDK270521C01390000", "bid": 73.9, "bid_size": 5.0, "ask": 83.8, "ask_size": 10.0, "iv": 0.7746, "open_interest": 2.0, "volume": 2.0, "delta": 0.3228, "gamma": 0.0007, "vega": 2.3127, "theta": -0.4548, "rho": 1.0864, "theo": 79.0187, "change": 12.55, "open": 80.9, "high": 80.9, "low": 80.9, "tick": "up", "last_trade_price": 80.9, "last_trade_time": "2026-11-09T12:03:41", "percent_change": 18.3614, "prev_day_close": 68.3500022888184}, {"option": "SNDK270521P01390000", "bid": 551.9, "bid_size": 6.0, "ask": 564.3, "ask_size": 7.0, "iv": 0.7785, "open_interest": 4.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0008, "vega": 2.2046, "theta": -0.4407, "rho": -3.5578, "theo": 557.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 568.82, "last_trade_time": "2026-11-05T10:21:05", "percent_change": 0.0, "prev_day_close": 603.350006103516}, {"option": "SNDK270521C01400000", "bid": 70.9, "bid_size": 104.0, "ask": 82.2, "ask_size": 103.0, "iv": 0.7709, "open_interest": 152.0, "volume": 10.0, "delta": 0.3183, "gamma": 0.0007, "vega": 2.2989, "theta": -0.4521, "rho": 1.0727, "theo": 77.558, "change": 7.1, "open": 68.26, "high": 80.0, "low": 68.26, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-11-09T14:11:48", "percent_change": 10.5341, "prev_day_close": 67.3999996185303}, {"option": "SNDK270521P01400000", "bid": 561.5, "bid_size": 6.0, "ask": 572.8, "ask_size": 8.0, "iv": 0.781, "open_interest": 135.0, "volume": 5.0, "delta": -0.7065, "gamma": 0.0008, "vega": 2.1872, "theta": -0.4376, "rho": -3.5398, "theo": 565.9073, "change": -44.1, "open": 567.15, "high": 567.15, "low": 567.15, "tick": "down", "last_trade_price": 567.15, "last_trade_time": "2026-11-09T15:59:13", "percent_change": -7.21472, "prev_day_close": 611.25}, {"option": "SNDK270521C01410000", "bid": 68.1, "bid_size": 14.0, "ask": 81.1, "ask_size": 15.0, "iv": 0.7686, "open_interest": 5.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0007, "vega": 2.285, "theta": -0.4494, "rho": 1.0592, "theo": 76.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.56, "last_trade_time": "2026-10-30T10:53:57", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "SNDK270521P01410000", "bid": 569.1, "bid_size": 6.0, "ask": 581.4, "ask_size": 9.0, "iv": 0.779, "open_interest": 36.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0008, "vega": 2.1633, "theta": -0.4343, "rho": -3.5378, "theo": 574.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.4, "last_trade_time": "2026-11-05T14:55:48", "percent_change": 0.0, "prev_day_close": 619.549987792969}, {"option": "SNDK270521C01420000", "bid": 66.9, "bid_size": 1.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.7683, "open_interest": 31.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0007, "vega": 2.2711, "theta": -0.4467, "rho": 1.046, "theo": 74.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.3, "last_trade_time": "2026-10-14T15:51:29", "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "SNDK270521P01420000", "bid": 576.8, "bid_size": 6.0, "ask": 590.0, "ask_size": 7.0, "iv": 0.777, "open_interest": 21.0, "volume": 0.0, "delta": -0.7162, "gamma": 0.0008, "vega": 2.1457, "theta": -0.4312, "rho": -3.5201, "theo": 583.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 616.02, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 628.699981689453}, {"option": "SNDK270521C01430000", "bid": 65.6, "bid_size": 14.0, "ask": 78.2, "ask_size": 12.0, "iv": 0.7688, "open_interest": 4.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.0007, "vega": 2.2572, "theta": -0.4439, "rho": 1.033, "theo": 73.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.51, "last_trade_time": "2026-10-30T13:24:41", "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "SNDK270521P01430000", "bid": 586.1, "bid_size": 6.0, "ask": 598.7, "ask_size": 7.0, "iv": 0.7788, "open_interest": 42.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0008, "vega": 2.1242, "theta": -0.4281, "rho": -3.5319, "theo": 591.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.12, "last_trade_time": "2026-10-29T11:13:15", "percent_change": 0.0, "prev_day_close": 637.199981689453}, {"option": "SNDK270521C01440000", "bid": 65.3, "bid_size": 52.0, "ask": 76.7, "ask_size": 37.0, "iv": 0.7708, "open_interest": 8.0, "volume": 15.0, "delta": 0.3008, "gamma": 0.0007, "vega": 2.2432, "theta": -0.4411, "rho": 1.0203, "theo": 72.0171, "change": 6.55, "open": 69.3, "high": 69.3, "low": 69.3, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-11-09T13:13:17", "percent_change": 10.4382, "prev_day_close": 62.75}, {"option": "SNDK270521P01440000", "bid": 594.2, "bid_size": 6.0, "ask": 607.3, "ask_size": 7.0, "iv": 0.7775, "open_interest": 12.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0008, "vega": 2.1065, "theta": -0.4248, "rho": -3.5216, "theo": 600.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 633.1, "last_trade_time": "2026-11-06T11:26:13", "percent_change": 0.0, "prev_day_close": 646.100006103516}, {"option": "SNDK270521C01450000", "bid": 63.8, "bid_size": 50.0, "ask": 75.3, "ask_size": 59.0, "iv": 0.7701, "open_interest": 15.0, "volume": 1.0, "delta": 0.2966, "gamma": 0.0007, "vega": 2.2291, "theta": -0.4383, "rho": 1.0076, "theo": 70.7036, "change": 9.51, "open": 70.26, "high": 70.26, "low": 70.26, "tick": "down", "last_trade_price": 70.26, "last_trade_time": "2026-11-09T11:27:55", "percent_change": 15.6543, "prev_day_close": 60.7499980926514}, {"option": "SNDK270521P01450000", "bid": 602.9, "bid_size": 6.0, "ask": 616.0, "ask_size": 7.0, "iv": 0.7776, "open_interest": 14.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0008, "vega": 2.0828, "theta": -0.4216, "rho": -3.5041, "theo": 608.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 663.16, "last_trade_time": "2026-11-06T13:23:19", "percent_change": 0.0, "prev_day_close": 655.149993896484}, {"option": "SNDK270521C01460000", "bid": 61.6, "bid_size": 18.0, "ask": 74.6, "ask_size": 11.0, "iv": 0.7694, "open_interest": 5.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0007, "vega": 2.2148, "theta": -0.4355, "rho": 0.9951, "theo": 69.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.17, "last_trade_time": "2026-10-30T09:46:23", "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "SNDK270521P01460000", "bid": 611.7, "bid_size": 6.0, "ask": 624.8, "ask_size": 7.0, "iv": 0.7781, "open_interest": 23.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0008, "vega": 2.0606, "theta": -0.4182, "rho": -3.5111, "theo": 617.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.4, "last_trade_time": "2026-11-03T09:37:42", "percent_change": 0.0, "prev_day_close": 663.900024414062}, {"option": "SNDK270521C01470000", "bid": 60.4, "bid_size": 12.0, "ask": 73.3, "ask_size": 10.0, "iv": 0.7694, "open_interest": 1.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0007, "vega": 2.2003, "theta": -0.4327, "rho": 0.9825, "theo": 68.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.57, "last_trade_time": "2026-10-23T09:34:50", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "SNDK270521P01470000", "bid": 620.5, "bid_size": 6.0, "ask": 633.5, "ask_size": 11.0, "iv": 0.7782, "open_interest": 2.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0008, "vega": 2.0436, "theta": -0.4148, "rho": -3.5273, "theo": 626.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 681.3, "last_trade_time": "2026-11-06T13:24:05", "percent_change": 0.0, "prev_day_close": 672.899993896484}, {"option": "SNDK270521C01480000", "bid": 60.7, "bid_size": 9.0, "ask": 72.1, "ask_size": 17.0, "iv": 0.7731, "open_interest": 29.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0007, "vega": 2.1856, "theta": -0.4298, "rho": 0.97, "theo": 66.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.07, "last_trade_time": "2026-10-23T09:35:25", "percent_change": 0.0, "prev_day_close": 57.3000011444092}, {"option": "SNDK270521P01480000", "bid": 629.4, "bid_size": 6.0, "ask": 642.4, "ask_size": 7.0, "iv": 0.779, "open_interest": 22.0, "volume": 5.0, "delta": -0.7441, "gamma": 0.0008, "vega": 2.024, "theta": -0.4113, "rho": -3.5067, "theo": 635.2037, "change": -55.35, "open": 626.5, "high": 626.5, "low": 626.5, "tick": "down", "last_trade_price": 626.5, "last_trade_time": "2026-11-09T15:32:04", "percent_change": -8.11762, "prev_day_close": 681.850006103516}, {"option": "SNDK270521C01490000", "bid": 58.0, "bid_size": 19.0, "ask": 71.0, "ask_size": 15.0, "iv": 0.7699, "open_interest": 37.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0007, "vega": 2.1707, "theta": -0.4269, "rho": 0.9576, "theo": 65.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.21, "last_trade_time": "2026-11-05T13:16:00", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "SNDK270521P01490000", "bid": 638.2, "bid_size": 6.0, "ask": 651.2, "ask_size": 7.0, "iv": 0.779, "open_interest": 1.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0008, "vega": 2.0003, "theta": -0.4078, "rho": -3.5319, "theo": 644.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 667.13, "last_trade_time": "2026-11-05T12:24:36", "percent_change": 0.0, "prev_day_close": 690.650024414062}, {"option": "SNDK270521C01500000", "bid": 56.8, "bid_size": 142.0, "ask": 69.3, "ask_size": 111.0, "iv": 0.7687, "open_interest": 141.0, "volume": 3.0, "delta": 0.2763, "gamma": 0.0007, "vega": 2.1556, "theta": -0.424, "rho": 0.9452, "theo": 64.5388, "change": 8.98, "open": 64.2, "high": 64.23, "low": 64.2, "tick": "no_change", "last_trade_price": 64.23, "last_trade_time": "2026-11-09T11:41:40", "percent_change": 16.2534, "prev_day_close": 55.25}, {"option": "SNDK270521P01500000", "bid": 648.1, "bid_size": 7.0, "ask": 660.0, "ask_size": 15.0, "iv": 0.7818, "open_interest": 46.0, "volume": 21.0, "delta": -0.7529, "gamma": 0.0007, "vega": 1.9861, "theta": -0.4042, "rho": -3.5541, "theo": 652.832, "change": -45.35, "open": 642.0, "high": 654.05, "low": 641.3, "tick": "up", "last_trade_price": 654.05, "last_trade_time": "2026-11-09T15:56:28", "percent_change": -6.48413, "prev_day_close": 699.400024414062}, {"option": "SNDK270521C01510000", "bid": 55.4, "bid_size": 61.0, "ask": 68.7, "ask_size": 52.0, "iv": 0.7695, "open_interest": 41.0, "volume": 5.0, "delta": 0.2725, "gamma": 0.0007, "vega": 2.1404, "theta": -0.4212, "rho": 0.9329, "theo": 63.3833, "change": 4.55, "open": 59.0, "high": 59.0, "low": 59.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-11-09T13:53:19", "percent_change": 8.35629, "prev_day_close": 54.4500007629394}, {"option": "SNDK270521P01510000", "bid": 655.7, "bid_size": 6.0, "ask": 668.9, "ask_size": 9.0, "iv": 0.7789, "open_interest": 5.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0007, "vega": 1.9723, "theta": -0.4007, "rho": -3.5608, "theo": 661.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 695.0, "last_trade_time": "2026-11-06T11:29:53", "percent_change": 0.0, "prev_day_close": 708.200012207031}, {"option": "SNDK270521C01520000", "bid": 54.3, "bid_size": 18.0, "ask": 67.6, "ask_size": 14.0, "iv": 0.7696, "open_interest": 3.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0006, "vega": 2.125, "theta": -0.4182, "rho": 0.9207, "theo": 62.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.98, "last_trade_time": "2026-10-22T11:10:37", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "SNDK270521P01520000", "bid": 664.5, "bid_size": 6.0, "ask": 677.9, "ask_size": 8.0, "iv": 0.7792, "open_interest": 2.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0007, "vega": 1.9523, "theta": -0.3971, "rho": -3.5661, "theo": 670.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.88, "last_trade_time": "2026-10-23T11:07:52", "percent_change": 0.0, "prev_day_close": 717.850006103516}, {"option": "SNDK270521C01530000", "bid": 53.3, "bid_size": 5.0, "ask": 66.1, "ask_size": 6.0, "iv": 0.769, "open_interest": 5.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0006, "vega": 2.1096, "theta": -0.4153, "rho": 0.9087, "theo": 61.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.11, "last_trade_time": "2026-10-14T11:03:14", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "SNDK270521P01530000", "bid": 671.7, "bid_size": 1.0, "ask": 686.8, "ask_size": 6.0, "iv": 0.7749, "open_interest": 6.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.0007, "vega": 1.9353, "theta": -0.3935, "rho": -3.5614, "theo": 679.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.54, "last_trade_time": "2026-10-23T10:09:54", "percent_change": 0.0, "prev_day_close": 727.199981689453}, {"option": "SNDK270521C01540000", "bid": 52.4, "bid_size": 13.0, "ask": 65.5, "ask_size": 19.0, "iv": 0.7707, "open_interest": 8.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0006, "vega": 2.0942, "theta": -0.4124, "rho": 0.8969, "theo": 60.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.0, "last_trade_time": "2026-10-19T12:34:27", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "SNDK270521P01540000", "bid": 682.4, "bid_size": 6.0, "ask": 695.8, "ask_size": 9.0, "iv": 0.7798, "open_interest": 4.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0007, "vega": 1.9176, "theta": -0.3901, "rho": -3.5674, "theo": 688.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.95, "last_trade_time": "2026-10-29T11:35:54", "percent_change": 0.0, "prev_day_close": 736.300018310547}, {"option": "SNDK270521C01550000", "bid": 52.3, "bid_size": 147.0, "ask": 64.1, "ask_size": 146.0, "iv": 0.7723, "open_interest": 113.0, "volume": 1.0, "delta": 0.2576, "gamma": 0.0006, "vega": 2.0789, "theta": -0.4095, "rho": 0.8853, "theo": 59.002, "change": 4.74, "open": 55.49, "high": 55.49, "low": 55.49, "tick": "down", "last_trade_price": 55.49, "last_trade_time": "2026-11-09T10:45:04", "percent_change": 9.3399, "prev_day_close": 50.75}, {"option": "SNDK270521P01550000", "bid": 691.1, "bid_size": 6.0, "ask": 704.8, "ask_size": 7.0, "iv": 0.7795, "open_interest": 105.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0007, "vega": 1.896, "theta": -0.3866, "rho": -3.5369, "theo": 697.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 726.33, "last_trade_time": "2026-11-05T12:14:21", "percent_change": 0.0, "prev_day_close": 745.049987792969}, {"option": "SNDK270521C01560000", "bid": 52.4, "bid_size": 69.0, "ask": 61.4, "ask_size": 19.0, "iv": 0.7711, "open_interest": 1.0, "volume": 1.0, "delta": 0.254, "gamma": 0.0006, "vega": 2.0636, "theta": -0.4066, "rho": 0.874, "theo": 57.9639, "change": 0.55, "open": 50.4, "high": 50.4, "low": 50.4, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-11-09T09:32:25", "percent_change": 1.10331, "prev_day_close": 49.8500003814697}, {"option": "SNDK270521P01560000", "bid": 700.5, "bid_size": 6.0, "ask": 713.8, "ask_size": 7.0, "iv": 0.7809, "open_interest": 65.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0007, "vega": 1.8683, "theta": -0.3831, "rho": -3.5003, "theo": 706.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 731.7, "last_trade_time": "2026-11-05T14:51:57", "percent_change": 0.0, "prev_day_close": 754.300018310547}, {"option": "SNDK270521C01570000", "bid": 47.8, "bid_size": 29.0, "ask": 62.5, "ask_size": 25.0, "iv": 0.7676, "open_interest": 5.0, "volume": 0.0, "delta": 0.2505, "gamma": 0.0006, "vega": 2.0485, "theta": -0.4036, "rho": 0.8629, "theo": 56.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.2, "last_trade_time": "2026-10-09T12:40:06", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "SNDK270521P01570000", "bid": 710.0, "bid_size": 6.0, "ask": 722.8, "ask_size": 9.0, "iv": 0.7824, "open_interest": 10.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0007, "vega": 1.8457, "theta": -0.3799, "rho": -3.464, "theo": 715.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 750.0, "last_trade_time": "2026-11-05T12:41:04", "percent_change": 0.0, "prev_day_close": 764.299987792969}, {"option": "SNDK270521C01580000", "bid": 48.3, "bid_size": 17.0, "ask": 61.6, "ask_size": 26.0, "iv": 0.7716, "open_interest": 4.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0006, "vega": 2.0335, "theta": -0.4007, "rho": 0.852, "theo": 55.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.54, "last_trade_time": "2026-10-30T13:24:41", "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "SNDK270521P01580000", "bid": 718.4, "bid_size": 6.0, "ask": 731.9, "ask_size": 9.0, "iv": 0.7811, "open_interest": 25.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0007, "vega": 1.821, "theta": -0.3766, "rho": -3.467, "theo": 724.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 600.98, "last_trade_time": "2026-11-04T10:49:13", "percent_change": 0.0, "prev_day_close": 773.199981689453}, {"option": "SNDK270521C01590000", "bid": 45.2, "bid_size": 22.0, "ask": 61.0, "ask_size": 27.0, "iv": 0.7673, "open_interest": 11.0, "volume": 2.0, "delta": 0.2436, "gamma": 0.0006, "vega": 2.0185, "theta": -0.3977, "rho": 0.8413, "theo": 54.9777, "change": 9.05, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-09T12:03:41", "percent_change": 19.2758, "prev_day_close": 46.9499988555908}, {"option": "SNDK270521P01590000", "bid": 728.0, "bid_size": 6.0, "ask": 741.0, "ask_size": 9.0, "iv": 0.7829, "open_interest": 4.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0007, "vega": 1.7996, "theta": -0.3733, "rho": -3.4682, "theo": 733.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.8, "last_trade_time": "2026-11-03T12:22:48", "percent_change": 0.0, "prev_day_close": 781.799987792969}, {"option": "SNDK270521C01600000", "bid": 46.4, "bid_size": 135.0, "ask": 58.6, "ask_size": 117.0, "iv": 0.7692, "open_interest": 207.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0006, "vega": 2.0036, "theta": -0.3948, "rho": 0.8308, "theo": 54.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.07, "last_trade_time": "2026-11-06T15:21:58", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "SNDK270521P01600000", "bid": 736.8, "bid_size": 6.0, "ask": 750.1, "ask_size": 9.0, "iv": 0.7825, "open_interest": 113.0, "volume": 2.0, "delta": -0.7937, "gamma": 0.0007, "vega": 1.7799, "theta": -0.37, "rho": -3.4324, "theo": 742.461, "change": -52.15, "open": 738.9, "high": 738.9, "low": 738.9, "tick": "down", "last_trade_price": 738.9, "last_trade_time": "2026-11-09T10:57:18", "percent_change": -6.5925, "prev_day_close": 791.049987792969}, {"option": "SNDK270521C01610000", "bid": 45.0, "bid_size": 23.0, "ask": 59.1, "ask_size": 26.0, "iv": 0.7718, "open_interest": 10.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0006, "vega": 1.9886, "theta": -0.3919, "rho": 0.8203, "theo": 53.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.01, "last_trade_time": "2026-11-02T12:11:31", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "SNDK270521P01610000", "bid": 745.7, "bid_size": 6.0, "ask": 759.2, "ask_size": 5.0, "iv": 0.7821, "open_interest": 2.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0007, "vega": 1.7532, "theta": -0.3665, "rho": -3.4144, "theo": 751.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 775.0, "last_trade_time": "2026-11-05T10:15:44", "percent_change": 0.0, "prev_day_close": 800.25}, {"option": "SNDK270521C01620000", "bid": 44.5, "bid_size": 32.0, "ask": 57.9, "ask_size": 23.0, "iv": 0.7722, "open_interest": 1.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0006, "vega": 1.9737, "theta": -0.3889, "rho": 0.81, "theo": 52.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-11-05T11:48:28", "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "SNDK270521P01620000", "bid": 755.1, "bid_size": 6.0, "ask": 768.3, "ask_size": 8.0, "iv": 0.7831, "open_interest": 2.0, "volume": 1.0, "delta": -0.8012, "gamma": 0.0007, "vega": 1.7309, "theta": -0.3629, "rho": -3.4153, "theo": 760.6859, "change": -60.2, "open": 749.6, "high": 749.6, "low": 749.6, "tick": "up", "last_trade_price": 749.6, "last_trade_time": "2026-11-09T11:51:50", "percent_change": -7.43394, "prev_day_close": 809.800018310547}, {"option": "SNDK270521C01630000", "bid": 43.6, "bid_size": 26.0, "ask": 57.1, "ask_size": 28.0, "iv": 0.7726, "open_interest": 3.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0006, "vega": 1.9586, "theta": -0.386, "rho": 0.7997, "theo": 51.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.18, "last_trade_time": "2026-10-26T12:55:55", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "SNDK270521P01630000", "bid": 764.1, "bid_size": 6.0, "ask": 777.4, "ask_size": 7.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0007, "vega": 1.7134, "theta": -0.3593, "rho": -3.4209, "theo": 769.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.58, "last_trade_time": "2026-10-09T13:54:59", "percent_change": 0.0, "prev_day_close": 818.899993896484}, {"option": "SNDK270521C01640000", "bid": 42.8, "bid_size": 20.0, "ask": 56.2, "ask_size": 28.0, "iv": 0.7729, "open_interest": 3.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0006, "vega": 1.9435, "theta": -0.3831, "rho": 0.7895, "theo": 50.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.1, "last_trade_time": "2026-10-08T11:17:51", "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "SNDK270521P01640000", "bid": 774.0, "bid_size": 6.0, "ask": 786.6, "ask_size": 7.0, "iv": 0.7853, "open_interest": 1.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0007, "vega": 1.6942, "theta": -0.3556, "rho": -3.394, "theo": 778.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 832.2, "last_trade_time": "2026-11-06T13:58:03", "percent_change": 0.0, "prev_day_close": 829.900024414062}, {"option": "SNDK270521C01650000", "bid": 47.0, "bid_size": 43.0, "ask": 53.2, "ask_size": 32.0, "iv": 0.7807, "open_interest": 26.0, "volume": 7.0, "delta": 0.2241, "gamma": 0.0006, "vega": 1.9283, "theta": -0.3802, "rho": 0.7794, "theo": 49.5377, "change": 9.55, "open": 46.0, "high": 52.0, "low": 45.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-09T11:52:14", "percent_change": 22.4971, "prev_day_close": 42.4500007629394}, {"option": "SNDK270521P01650000", "bid": 782.4, "bid_size": 6.0, "ask": 795.7, "ask_size": 5.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0007, "vega": 1.671, "theta": -0.3519, "rho": -3.4055, "theo": 788.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 835.9, "last_trade_time": "2026-11-05T13:21:16", "percent_change": 0.0, "prev_day_close": 837.800018310547}, {"option": "SNDK270521C01660000", "bid": 41.0, "bid_size": 19.0, "ask": 54.6, "ask_size": 16.0, "iv": 0.7733, "open_interest": 2.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0006, "vega": 1.913, "theta": -0.3773, "rho": 0.7693, "theo": 48.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-10-30T12:55:19", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "SNDK270521P01660000", "bid": 791.7, "bid_size": 6.0, "ask": 804.9, "ask_size": 5.0, "iv": 0.7836, "open_interest": 11.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0007, "vega": 1.6531, "theta": -0.3484, "rho": -3.403, "theo": 797.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 676.0, "last_trade_time": "2026-11-04T10:59:07", "percent_change": 0.0, "prev_day_close": 847.699981689453}, {"option": "SNDK270521C01670000", "bid": 40.3, "bid_size": 6.0, "ask": 53.9, "ask_size": 6.0, "iv": 0.7741, "open_interest": 4.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0006, "vega": 1.8977, "theta": -0.3744, "rho": 0.7593, "theo": 47.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.31, "last_trade_time": "2026-10-14T10:07:07", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "SNDK270521P01670000", "bid": 799.7, "bid_size": 2.0, "ask": 814.1, "ask_size": 6.0, "iv": 0.7801, "open_interest": 1.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0007, "vega": 1.6389, "theta": -0.3453, "rho": -3.412, "theo": 806.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.92, "last_trade_time": "2026-10-15T13:52:19", "percent_change": 0.0, "prev_day_close": 857.200012207031}, {"option": "SNDK270521C01680000", "bid": 39.5, "bid_size": 6.0, "ask": 52.8, "ask_size": 6.0, "iv": 0.7735, "open_interest": 2.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0006, "vega": 1.8824, "theta": -0.3715, "rho": 0.7494, "theo": 47.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.2, "last_trade_time": "2026-11-02T12:08:07", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "SNDK270521P01680000", "bid": 808.9, "bid_size": 1.0, "ask": 823.3, "ask_size": 3.0, "iv": 0.7801, "open_interest": 1.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0007, "vega": 1.6206, "theta": -0.3422, "rho": -3.4023, "theo": 815.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.83, "last_trade_time": "2026-10-14T14:07:58", "percent_change": 0.0, "prev_day_close": 867.25}, {"option": "SNDK270521C01690000", "bid": 41.0, "bid_size": 10.0, "ask": 52.2, "ask_size": 17.0, "iv": 0.7804, "open_interest": 2.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0006, "vega": 1.867, "theta": -0.3686, "rho": 0.7396, "theo": 46.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.64, "last_trade_time": "2026-11-02T13:41:14", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "SNDK270521P01690000", "bid": 820.0, "bid_size": 6.0, "ask": 832.5, "ask_size": 8.0, "iv": 0.786, "open_interest": 2.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0007, "vega": 1.6019, "theta": -0.3389, "rho": -3.4113, "theo": 825.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.27, "last_trade_time": "2026-10-06T13:57:59", "percent_change": 0.0, "prev_day_close": 875.5}, {"option": "SNDK270521C01700000", "bid": 40.6, "bid_size": 105.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.7723, "open_interest": 111.0, "volume": 2.0, "delta": 0.2092, "gamma": 0.0006, "vega": 1.8518, "theta": -0.3657, "rho": 0.73, "theo": 45.4998, "change": 5.9, "open": 45.5, "high": 45.5, "low": 45.5, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-11-09T15:52:34", "percent_change": 14.899, "prev_day_close": 39.6000003814697}, {"option": "SNDK270521P01700000", "bid": 828.8, "bid_size": 5.0, "ask": 841.8, "ask_size": 8.0, "iv": 0.7849, "open_interest": 35.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0007, "vega": 1.5856, "theta": -0.3358, "rho": -3.3477, "theo": 834.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 881.47, "last_trade_time": "2026-11-06T15:54:41", "percent_change": 0.0, "prev_day_close": 885.399993896484}, {"option": "SNDK270521C01710000", "bid": 37.2, "bid_size": 19.0, "ask": 50.7, "ask_size": 21.0, "iv": 0.7747, "open_interest": 6.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0006, "vega": 1.8367, "theta": -0.3629, "rho": 0.7206, "theo": 44.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.36, "last_trade_time": "2026-10-30T10:53:57", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "SNDK270521P01710000", "bid": 838.2, "bid_size": 6.0, "ask": 851.1, "ask_size": 7.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0007, "vega": 1.5634, "theta": -0.3326, "rho": -3.3504, "theo": 843.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 893.899993896484}, {"option": "SNDK270521C01720000", "bid": 36.6, "bid_size": 6.0, "ask": 49.9, "ask_size": 6.0, "iv": 0.7752, "open_interest": 1.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0006, "vega": 1.8217, "theta": -0.36, "rho": 0.7114, "theo": 43.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.99, "last_trade_time": "2026-10-22T10:49:48", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "SNDK270521P01720000", "bid": 844.9, "bid_size": 3.0, "ask": 860.4, "ask_size": 4.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0007, "vega": 1.5385, "theta": -0.3294, "rho": -3.3181, "theo": 852.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 903.700012207031}, {"option": "SNDK270521C01730000", "bid": 35.7, "bid_size": 19.0, "ask": 49.3, "ask_size": 20.0, "iv": 0.7752, "open_interest": 1.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0006, "vega": 1.8068, "theta": -0.3572, "rho": 0.7024, "theo": 43.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-06T09:33:20", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SNDK270521P01730000", "bid": 854.3, "bid_size": 2.0, "ask": 869.7, "ask_size": 5.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0007, "vega": 1.5122, "theta": -0.326, "rho": -3.2283, "theo": 862.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 914.550018310547}, {"option": "SNDK270521C01740000", "bid": 35.0, "bid_size": 6.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.775, "open_interest": 2.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0006, "vega": 1.7922, "theta": -0.3544, "rho": 0.6935, "theo": 42.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.03, "last_trade_time": "2026-10-19T14:03:58", "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "SNDK270521P01740000", "bid": 863.6, "bid_size": 6.0, "ask": 879.1, "ask_size": 5.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0006, "vega": 1.4838, "theta": -0.3227, "rho": -3.1832, "theo": 871.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 364.58, "last_trade_time": "2026-10-09T10:19:43", "percent_change": 0.0, "prev_day_close": 922.399993896484}, {"option": "SNDK270521C01750000", "bid": 34.2, "bid_size": 22.0, "ask": 47.8, "ask_size": 22.0, "iv": 0.7752, "open_interest": 33.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0005, "vega": 1.7776, "theta": -0.3516, "rho": 0.6848, "theo": 41.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.07, "last_trade_time": "2026-11-06T14:46:55", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "SNDK270521P01750000", "bid": 875.6, "bid_size": 6.0, "ask": 888.4, "ask_size": 7.0, "iv": 0.7871, "open_interest": 96.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0006, "vega": 1.4537, "theta": -0.3193, "rho": -3.1545, "theo": 880.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 930.2, "last_trade_time": "2026-11-06T15:55:24", "percent_change": 0.0, "prev_day_close": 931.800018310547}, {"option": "SNDK270521C01760000", "bid": 40.0, "bid_size": 2.0, "ask": 46.9, "ask_size": 6.0, "iv": 0.7932, "open_interest": 6.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0005, "vega": 1.7633, "theta": -0.3488, "rho": 0.6764, "theo": 41.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-10-30T15:59:03", "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "SNDK270521P01760000", "bid": 882.4, "bid_size": 4.0, "ask": 897.8, "ask_size": 4.0, "iv": 0.7827, "open_interest": 53.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0006, "vega": 1.4291, "theta": -0.3158, "rho": -3.1597, "theo": 890.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 921.76, "last_trade_time": "2026-11-05T14:51:11", "percent_change": 0.0, "prev_day_close": 942.700012207031}, {"option": "SNDK270521C01770000", "bid": 32.9, "bid_size": 6.0, "ask": 46.4, "ask_size": 6.0, "iv": 0.7756, "open_interest": 2.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0005, "vega": 1.749, "theta": -0.346, "rho": 0.668, "theo": 40.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.68, "last_trade_time": "2026-11-04T12:33:55", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SNDK270521P01770000", "bid": 891.8, "bid_size": 6.0, "ask": 907.2, "ask_size": 5.0, "iv": 0.7787, "open_interest": 1.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0006, "vega": 1.4124, "theta": -0.3123, "rho": -3.1379, "theo": 899.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.81, "last_trade_time": "2026-10-07T11:49:24", "percent_change": 0.0, "prev_day_close": 951.450012207031}, {"option": "SNDK270521C01780000", "bid": 32.3, "bid_size": 6.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.7762, "open_interest": 8.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0005, "vega": 1.7348, "theta": -0.3432, "rho": 0.6597, "theo": 39.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.8, "last_trade_time": "2026-11-04T10:40:31", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "SNDK270521P01780000", "bid": 904.0, "bid_size": 5.0, "ask": 916.7, "ask_size": 5.0, "iv": 0.7893, "open_interest": 21.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0006, "vega": 1.3935, "theta": -0.3087, "rho": -3.1009, "theo": 909.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 960.3, "last_trade_time": "2026-11-06T15:49:53", "percent_change": 0.0, "prev_day_close": 960.75}, {"option": "SNDK270521C01790000", "bid": 31.7, "bid_size": 18.0, "ask": 45.2, "ask_size": 22.0, "iv": 0.7767, "open_interest": 14.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0005, "vega": 1.7208, "theta": -0.3405, "rho": 0.6516, "theo": 39.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.13, "last_trade_time": "2026-11-05T13:19:11", "percent_change": 0.0, "prev_day_close": 33.9499998092651}, {"option": "SNDK270521P01790000", "bid": 913.3, "bid_size": 6.0, "ask": 926.1, "ask_size": 8.0, "iv": 0.7891, "open_interest": 4.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0006, "vega": 1.3687, "theta": -0.305, "rho": -3.0885, "theo": 918.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 970.7, "last_trade_time": "2026-11-06T15:57:07", "percent_change": 0.0, "prev_day_close": 971.0}, {"option": "SNDK270521C01800000", "bid": 31.0, "bid_size": 45.0, "ask": 42.8, "ask_size": 29.0, "iv": 0.7714, "open_interest": 191.0, "volume": 6.0, "delta": 0.1828, "gamma": 0.0005, "vega": 1.7067, "theta": -0.3377, "rho": 0.6435, "theo": 38.5783, "change": 4.98, "open": 37.8, "high": 38.43, "low": 37.8, "tick": "up", "last_trade_price": 38.43, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 14.8879, "prev_day_close": 33.4499998092651}, {"option": "SNDK270521P01800000", "bid": 923.8, "bid_size": 6.0, "ask": 935.6, "ask_size": 5.0, "iv": 0.7936, "open_interest": 10.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0006, "vega": 1.3474, "theta": -0.3014, "rho": -3.0689, "theo": 928.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 977.55, "last_trade_time": "2026-11-06T15:56:05", "percent_change": 0.0, "prev_day_close": 979.75}, {"option": "SNDK270521C01810000", "bid": 30.5, "bid_size": 22.0, "ask": 44.0, "ask_size": 18.0, "iv": 0.7775, "open_interest": 15.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0005, "vega": 1.6927, "theta": -0.335, "rho": 0.6355, "theo": 37.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.2, "last_trade_time": "2026-11-04T09:52:19", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SNDK270521P01810000", "bid": 932.6, "bid_size": 6.0, "ask": 945.1, "ask_size": 7.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0006, "vega": 1.3298, "theta": -0.2983, "rho": -3.0657, "theo": 937.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.24, "last_trade_time": "2026-10-05T10:48:58", "percent_change": 0.0, "prev_day_close": 989.649993896484}, {"option": "SNDK270521C01820000", "bid": 29.9, "bid_size": 6.0, "ask": 43.4, "ask_size": 6.0, "iv": 0.7778, "open_interest": 5.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0005, "vega": 1.6787, "theta": -0.3323, "rho": 0.6276, "theo": 37.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.85, "last_trade_time": "2026-11-02T15:26:24", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "SNDK270521P01820000", "bid": 939.5, "bid_size": 2.0, "ask": 954.6, "ask_size": 3.0, "iv": 0.786, "open_interest": 1.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0006, "vega": 1.3116, "theta": -0.2951, "rho": -3.0574, "theo": 946.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.5, "last_trade_time": "2026-10-08T15:33:50", "percent_change": 0.0, "prev_day_close": 998.899993896484}, {"option": "SNDK270521C01830000", "bid": 29.4, "bid_size": 6.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.7783, "open_interest": 4.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0005, "vega": 1.6647, "theta": -0.3296, "rho": 0.6198, "theo": 36.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.99, "last_trade_time": "2026-11-02T15:14:19", "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "SNDK270521P01830000", "bid": 949.8, "bid_size": 1.0, "ask": 964.1, "ask_size": 3.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0006, "vega": 1.2926, "theta": -0.2919, "rho": -3.0455, "theo": 956.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1008.89999389648}, {"option": "SNDK270521C01840000", "bid": 28.8, "bid_size": 6.0, "ask": 42.2, "ask_size": 6.0, "iv": 0.7784, "open_interest": 24.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0005, "vega": 1.6507, "theta": -0.327, "rho": 0.612, "theo": 36.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.4, "last_trade_time": "2026-11-02T15:08:58", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "SNDK270521P01840000", "bid": 958.5, "bid_size": 1.0, "ask": 973.6, "ask_size": 4.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0006, "vega": 1.2755, "theta": -0.2886, "rho": -2.9942, "theo": 965.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1018.39999389648}, {"option": "SNDK270521C01850000", "bid": 28.2, "bid_size": 6.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.7788, "open_interest": 52.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0005, "vega": 1.6367, "theta": -0.3243, "rho": 0.6042, "theo": 35.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.49, "last_trade_time": "2026-10-30T15:14:01", "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "SNDK270521P01850000", "bid": 967.8, "bid_size": 2.0, "ask": 983.2, "ask_size": 3.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0006, "vega": 1.2558, "theta": -0.2858, "rho": -2.9659, "theo": 975.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1027.95001220703}, {"option": "SNDK270521C01860000", "bid": 27.6, "bid_size": 18.0, "ask": 41.2, "ask_size": 18.0, "iv": 0.7792, "open_interest": 5.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0005, "vega": 1.6227, "theta": -0.3217, "rho": 0.5966, "theo": 35.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-06T14:31:29", "percent_change": 0.0, "prev_day_close": 30.7500009536743}, {"option": "SNDK270521P01860000", "bid": 980.2, "bid_size": 6.0, "ask": 992.7, "ask_size": 7.0, "iv": 0.7949, "open_interest": 2.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0006, "vega": 1.2351, "theta": -0.283, "rho": -2.9681, "theo": 985.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1035.98, "last_trade_time": "2026-11-06T15:56:42", "percent_change": 0.0, "prev_day_close": 1037.59997558594}, {"option": "SNDK270521C01870000", "bid": 27.5, "bid_size": 26.0, "ask": 40.6, "ask_size": 23.0, "iv": 0.7807, "open_interest": 16.0, "volume": 1.0, "delta": 0.1667, "gamma": 0.0005, "vega": 1.6088, "theta": -0.3191, "rho": 0.589, "theo": 34.5037, "change": 3.7, "open": 33.6, "high": 33.6, "low": 33.6, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-11-09T10:24:57", "percent_change": 12.3746, "prev_day_close": 29.8999996185303}, {"option": "SNDK270521P01870000", "bid": 990.0, "bid_size": 6.0, "ask": 1002.3, "ask_size": 7.0, "iv": 0.7968, "open_interest": 2.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0006, "vega": 1.2164, "theta": -0.2801, "rho": -2.9461, "theo": 994.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 419.4, "last_trade_time": "2026-10-06T10:34:49", "percent_change": 0.0, "prev_day_close": 1047.85003662109}, {"option": "SNDK270521C01880000", "bid": 29.1, "bid_size": 15.0, "ask": 39.1, "ask_size": 18.0, "iv": 0.7847, "open_interest": 5.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0005, "vega": 1.595, "theta": -0.3165, "rho": 0.5816, "theo": 33.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.8, "last_trade_time": "2026-11-02T10:37:14", "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "SNDK270521P01880000", "bid": 999.0, "bid_size": 6.0, "ask": 1010.9, "ask_size": 7.0, "iv": 0.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0006, "vega": 1.2001, "theta": -0.2776, "rho": -2.9184, "theo": 1004.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1056.90002441406}, {"option": "SNDK270521C01890000", "bid": 26.4, "bid_size": 25.0, "ask": 39.6, "ask_size": 20.0, "iv": 0.7814, "open_interest": 22.0, "volume": 1.0, "delta": 0.1624, "gamma": 0.0005, "vega": 1.5813, "theta": -0.3139, "rho": 0.5743, "theo": 33.442, "change": 3.5, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-09T10:24:57", "percent_change": 12.069, "prev_day_close": 29.0}, {"option": "SNDK270521P01890000", "bid": 1008.6, "bid_size": 5.0, "ask": 1020.6, "ask_size": 7.0, "iv": 0.7924, "open_interest": 1.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0006, "vega": 1.1819, "theta": -0.2759, "rho": -2.8433, "theo": 1013.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.1, "last_trade_time": "2026-10-06T14:41:56", "percent_change": 0.0, "prev_day_close": 1066.39996337891}, {"option": "SNDK270521C01900000", "bid": 25.5, "bid_size": 83.0, "ask": 38.2, "ask_size": 66.0, "iv": 0.7776, "open_interest": 516.0, "volume": 4.0, "delta": 0.1603, "gamma": 0.0005, "vega": 1.5677, "theta": -0.3114, "rho": 0.5671, "theo": 32.927, "change": 3.94, "open": 29.86, "high": 32.54, "low": 29.86, "tick": "up", "last_trade_price": 32.54, "last_trade_time": "2026-11-09T12:56:29", "percent_change": 13.7762, "prev_day_close": 28.5999994277954}, {"option": "SNDK270521P01900000", "bid": 1018.2, "bid_size": 6.0, "ask": 1030.2, "ask_size": 7.0, "iv": 0.7931, "open_interest": 18.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0006, "vega": 1.1573, "theta": -0.2738, "rho": -2.8299, "theo": 1023.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1075.25, "last_trade_time": "2026-11-06T15:50:51", "percent_change": 0.0, "prev_day_close": 1077.0}, {"option": "SNDK270521C01910000", "bid": 25.5, "bid_size": 18.0, "ask": 38.7, "ask_size": 18.0, "iv": 0.7828, "open_interest": 3.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0005, "vega": 1.5542, "theta": -0.3088, "rho": 0.5601, "theo": 32.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-10-21T09:40:02", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SNDK270521P01910000", "bid": 1028.5, "bid_size": 6.0, "ask": 1039.8, "ask_size": 7.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0006, "vega": 1.1347, "theta": -0.2715, "rho": -2.7891, "theo": 1032.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1086.0}, {"option": "SNDK270521C01920000", "bid": 24.6, "bid_size": 6.0, "ask": 38.2, "ask_size": 6.0, "iv": 0.7817, "open_interest": 7.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0005, "vega": 1.541, "theta": -0.3063, "rho": 0.5532, "theo": 31.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.4, "last_trade_time": "2026-10-28T12:31:15", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SNDK270521P01920000", "bid": 1038.0, "bid_size": 6.0, "ask": 1049.5, "ask_size": 7.0, "iv": 0.7974, "open_interest": 2.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0006, "vega": 1.1119, "theta": -0.2691, "rho": -2.7417, "theo": 1042.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1095.9, "last_trade_time": "2026-11-06T15:48:38", "percent_change": 0.0, "prev_day_close": 1095.64996337891}, {"option": "SNDK270521C01930000", "bid": 24.1, "bid_size": 6.0, "ask": 37.7, "ask_size": 6.0, "iv": 0.782, "open_interest": 6.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0005, "vega": 1.5279, "theta": -0.3038, "rho": 0.5464, "theo": 31.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.2, "last_trade_time": "2026-10-23T14:59:18", "percent_change": 0.0, "prev_day_close": 28.4499988555908}, {"option": "SNDK270521P01930000", "bid": 1044.6, "bid_size": 4.0, "ask": 1059.1, "ask_size": 4.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0006, "vega": 1.0883, "theta": -0.2663, "rho": -2.6327, "theo": 1052.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1105.35003662109}, {"option": "SNDK270521C01940000", "bid": 23.6, "bid_size": 6.0, "ask": 37.3, "ask_size": 6.0, "iv": 0.7824, "open_interest": 1.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0005, "vega": 1.515, "theta": -0.3013, "rho": 0.5398, "theo": 30.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-10-23T13:19:46", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "SNDK270521P01940000", "bid": 1056.9, "bid_size": 6.0, "ask": 1068.8, "ask_size": 7.0, "iv": 0.7974, "open_interest": 22.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0006, "vega": 1.0595, "theta": -0.2631, "rho": -2.5762, "theo": 1061.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1115.15, "last_trade_time": "2026-11-06T15:48:22", "percent_change": 0.0, "prev_day_close": 1115.14996337891}, {"option": "SNDK270521C01950000", "bid": 23.2, "bid_size": 6.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.7788, "open_interest": 21.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0005, "vega": 1.5022, "theta": -0.2989, "rho": 0.5333, "theo": 30.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T12:02:33", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "SNDK270521P01950000", "bid": 1064.0, "bid_size": 4.0, "ask": 1078.4, "ask_size": 5.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0006, "vega": 1.0261, "theta": -0.2595, "rho": -2.554, "theo": 1071.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1124.34997558594}, {"option": "SNDK270521C01960000", "bid": 22.7, "bid_size": 6.0, "ask": 36.2, "ask_size": 6.0, "iv": 0.7826, "open_interest": 1.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0004, "vega": 1.4896, "theta": -0.2964, "rho": 0.527, "theo": 30.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.13, "last_trade_time": "2026-10-15T14:29:50", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SNDK270521P01960000", "bid": 1073.6, "bid_size": 6.0, "ask": 1088.1, "ask_size": 4.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0006, "vega": 1.0032, "theta": -0.2559, "rho": -2.5595, "theo": 1080.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1135.10003662109}, {"option": "SNDK270521C01970000", "bid": 22.2, "bid_size": 6.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.7826, "open_interest": 3.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0004, "vega": 1.4771, "theta": -0.294, "rho": 0.5207, "theo": 29.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.05, "last_trade_time": "2026-10-23T11:57:53", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SNDK270521P01970000", "bid": 1083.2, "bid_size": 6.0, "ask": 1097.8, "ask_size": 5.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0006, "vega": 0.9878, "theta": -0.2523, "rho": -2.5575, "theo": 1090.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1144.20001220703}, {"option": "SNDK270521C01980000", "bid": 21.8, "bid_size": 6.0, "ask": 35.3, "ask_size": 6.0, "iv": 0.7832, "open_interest": 2.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0004, "vega": 1.4648, "theta": -0.2916, "rho": 0.5145, "theo": 29.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.48, "last_trade_time": "2026-10-27T10:20:45", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "SNDK270521P01980000", "bid": 1092.9, "bid_size": 5.0, "ask": 1107.5, "ask_size": 4.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0006, "vega": 0.9765, "theta": -0.2488, "rho": -2.522, "theo": 1100.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1153.54998779297}, {"option": "SNDK270521C01990000", "bid": 21.9, "bid_size": 20.0, "ask": 35.0, "ask_size": 19.0, "iv": 0.7858, "open_interest": 11.0, "volume": 0.0, "delta": 0.1429, "gamma": 0.0004, "vega": 1.4526, "theta": -0.2892, "rho": 0.5085, "theo": 28.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.72, "last_trade_time": "2026-11-05T13:19:11", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "SNDK270521P01990000", "bid": 1105.1, "bid_size": 6.0, "ask": 1117.3, "ask_size": 7.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0006, "vega": 0.9604, "theta": -0.2451, "rho": -2.4987, "theo": 1109.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1163.54998779297}, {"option": "SNDK270521C02000000", "bid": 23.5, "bid_size": 103.0, "ask": 34.4, "ask_size": 109.0, "iv": 0.7926, "open_interest": 628.0, "volume": 6.0, "delta": 0.1411, "gamma": 0.0004, "vega": 1.4405, "theta": -0.2869, "rho": 0.5025, "theo": 28.2976, "change": 3.68, "open": 28.8, "high": 28.8, "low": 28.43, "tick": "down", "last_trade_price": 28.43, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 14.8687, "prev_day_close": 24.75}, {"option": "SNDK270521P02000000", "bid": 1114.8, "bid_size": 6.0, "ask": 1127.0, "ask_size": 7.0, "iv": 0.8017, "open_interest": 5.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0006, "vega": 0.9424, "theta": -0.2414, "rho": -2.4668, "theo": 1119.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 938.3, "last_trade_time": "2026-11-02T14:43:36", "percent_change": 0.0, "prev_day_close": 1172.79998779297}, {"option": "SNDK270521C02010000", "bid": 22.3, "bid_size": 13.0, "ask": 32.3, "ask_size": 19.0, "iv": 0.7843, "open_interest": 1.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0004, "vega": 1.4284, "theta": -0.2845, "rho": 0.4965, "theo": 27.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.99, "last_trade_time": "2026-10-30T10:53:57", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SNDK270521P02010000", "bid": 1124.5, "bid_size": 6.0, "ask": 1136.7, "ask_size": 7.0, "iv": 0.8024, "open_interest": 1.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0006, "vega": 0.9248, "theta": -0.2377, "rho": -2.4153, "theo": 1129.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 499.03, "last_trade_time": "2026-10-07T11:49:24", "percent_change": 0.0, "prev_day_close": 1182.60003662109}, {"option": "SNDK270521C02020000", "bid": 20.2, "bid_size": 6.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.7861, "open_interest": 3.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0004, "vega": 1.4164, "theta": -0.2822, "rho": 0.4906, "theo": 27.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-02T15:17:51", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "SNDK270521P02020000", "bid": 1131.8, "bid_size": 2.0, "ask": 1146.4, "ask_size": 3.0, "iv": 0.79, "open_interest": 1.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0006, "vega": 0.9057, "theta": -0.234, "rho": -2.4086, "theo": 1138.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 815.45, "last_trade_time": "2026-10-22T14:48:18", "percent_change": 0.0, "prev_day_close": 1193.25}, {"option": "SNDK270521C02030000", "bid": 20.0, "bid_size": 6.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.7869, "open_interest": 1.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0004, "vega": 1.4045, "theta": -0.2799, "rho": 0.4848, "theo": 27.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.56, "last_trade_time": "2026-10-08T14:02:29", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "SNDK270521P02030000", "bid": 1141.5, "bid_size": 4.0, "ask": 1156.1, "ask_size": 5.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0006, "vega": 0.8868, "theta": -0.2303, "rho": -2.4109, "theo": 1148.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1203.09997558594}, {"option": "SNDK270521C02040000", "bid": 19.4, "bid_size": 6.0, "ask": 32.8, "ask_size": 6.0, "iv": 0.7853, "open_interest": 5.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0004, "vega": 1.3926, "theta": -0.2776, "rho": 0.479, "theo": 26.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.81, "last_trade_time": "2026-10-08T14:05:44", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "SNDK270521P02040000", "bid": 1151.3, "bid_size": 2.0, "ask": 1165.9, "ask_size": 5.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0006, "vega": 0.8724, "theta": -0.2266, "rho": -2.3893, "theo": 1158.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1212.04998779297}, {"option": "SNDK270521C02050000", "bid": 19.0, "bid_size": 6.0, "ask": 32.8, "ask_size": 6.0, "iv": 0.7871, "open_interest": 4.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0004, "vega": 1.3808, "theta": -0.2754, "rho": 0.4733, "theo": 26.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-03T11:59:18", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SNDK270521P02050000", "bid": 1161.0, "bid_size": 3.0, "ask": 1175.6, "ask_size": 2.0, "iv": 0.7917, "open_interest": 2.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0006, "vega": 0.8592, "theta": -0.2229, "rho": -2.3545, "theo": 1168.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 957.72, "last_trade_time": "2026-11-02T13:20:47", "percent_change": 0.0, "prev_day_close": 1221.95001220703}, {"option": "SNDK270521C02060000", "bid": 18.7, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.788, "open_interest": 6.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0004, "vega": 1.3689, "theta": -0.2732, "rho": 0.4677, "theo": 25.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.44, "last_trade_time": "2026-10-30T12:50:50", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SNDK270521P02060000", "bid": 1170.8, "bid_size": 2.0, "ask": 1185.4, "ask_size": 4.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0006, "vega": 0.8458, "theta": -0.2191, "rho": -2.2279, "theo": 1177.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1231.84997558594}, {"option": "SNDK270521C02070000", "bid": 18.6, "bid_size": 6.0, "ask": 32.1, "ask_size": 6.0, "iv": 0.7893, "open_interest": 9.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0004, "vega": 1.3572, "theta": -0.2709, "rho": 0.4621, "theo": 25.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.6, "last_trade_time": "2026-10-16T14:17:00", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SNDK270521P02070000", "bid": 1180.6, "bid_size": 2.0, "ask": 1195.2, "ask_size": 2.0, "iv": 0.7942, "open_interest": 1.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0005, "vega": 0.8219, "theta": -0.2144, "rho": -2.2167, "theo": 1187.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 762.2, "last_trade_time": "2026-10-21T15:09:48", "percent_change": 0.0, "prev_day_close": 1241.34997558594}, {"option": "SNDK270521C02080000", "bid": 18.3, "bid_size": 6.0, "ask": 31.1, "ask_size": 6.0, "iv": 0.7875, "open_interest": 1.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0004, "vega": 1.3455, "theta": -0.2687, "rho": 0.4566, "theo": 25.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.86, "last_trade_time": "2026-10-08T14:57:25", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "SNDK270521P02080000", "bid": 1190.4, "bid_size": 4.0, "ask": 1205.0, "ask_size": 3.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0005, "vega": 0.7977, "theta": -0.2097, "rho": -2.2157, "theo": 1197.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1251.20001220703}, {"option": "SNDK270521C02090000", "bid": 17.9, "bid_size": 6.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.7875, "open_interest": 2.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0004, "vega": 1.3339, "theta": -0.2666, "rho": 0.4511, "theo": 24.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.81, "last_trade_time": "2026-10-12T10:30:02", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SNDK270521P02090000", "bid": 1200.2, "bid_size": 2.0, "ask": 1214.8, "ask_size": 3.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0005, "vega": 0.7771, "theta": -0.205, "rho": -1.998, "theo": 1207.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1261.79998779297}, {"option": "SNDK270521C02100000", "bid": 17.5, "bid_size": 6.0, "ask": 31.1, "ask_size": 6.0, "iv": 0.7906, "open_interest": 6.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0004, "vega": 1.3224, "theta": -0.2644, "rho": 0.4457, "theo": 24.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T10:43:38", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "SNDK270521P02100000", "bid": 1210.0, "bid_size": 4.0, "ask": 1224.6, "ask_size": 4.0, "iv": 0.7965, "open_interest": 2.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0005, "vega": 0.7499, "theta": -0.2056, "rho": -1.8828, "theo": 1216.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 986.55, "last_trade_time": "2026-10-30T15:25:36", "percent_change": 0.0, "prev_day_close": 1271.64996337891}, {"option": "SNDK270521C02110000", "bid": 17.2, "bid_size": 6.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.7905, "open_interest": 15.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0004, "vega": 1.311, "theta": -0.2623, "rho": 0.4404, "theo": 24.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.75, "last_trade_time": "2026-10-15T10:44:52", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SNDK270521P02110000", "bid": 1219.8, "bid_size": 2.0, "ask": 1234.4, "ask_size": 2.0, "iv": 0.798, "open_interest": 14.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0005, "vega": 0.7133, "theta": -0.2054, "rho": -1.8422, "theo": 1226.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 819.92, "last_trade_time": "2026-10-15T10:49:31", "percent_change": 0.0, "prev_day_close": 1280.64996337891}, {"option": "SNDK270521C02120000", "bid": 16.9, "bid_size": 6.0, "ask": 29.7, "ask_size": 6.0, "iv": 0.7889, "open_interest": 2.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0004, "vega": 1.2998, "theta": -0.2602, "rho": 0.4352, "theo": 23.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.27, "last_trade_time": "2026-10-08T15:19:09", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SNDK270521P02120000", "bid": 1229.6, "bid_size": 3.0, "ask": 1244.3, "ask_size": 4.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0005, "vega": 0.6741, "theta": -0.2048, "rho": -1.7902, "theo": 1236.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1290.75}, {"option": "SNDK270521C02130000", "bid": 16.6, "bid_size": 6.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.7923, "open_interest": 4.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0004, "vega": 1.2886, "theta": -0.2581, "rho": 0.4301, "theo": 23.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.99, "last_trade_time": "2026-10-20T14:31:47", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "SNDK270521P02130000", "bid": 1239.4, "bid_size": 4.0, "ask": 1254.1, "ask_size": 3.0, "iv": 0.7998, "open_interest": 2.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0005, "vega": 0.6484, "theta": -0.2037, "rho": -1.7927, "theo": 1246.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 983.3, "last_trade_time": "2026-10-30T12:41:02", "percent_change": 0.0, "prev_day_close": 1301.25}, {"option": "SNDK270521C02140000", "bid": 16.2, "bid_size": 6.0, "ask": 29.8, "ask_size": 6.0, "iv": 0.7925, "open_interest": 5.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0004, "vega": 1.2776, "theta": -0.256, "rho": 0.4252, "theo": 23.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.72, "last_trade_time": "2026-10-21T09:47:59", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SNDK270521P02140000", "bid": 1249.2, "bid_size": 2.0, "ask": 1264.0, "ask_size": 3.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0005, "vega": 0.6329, "theta": -0.2027, "rho": -1.7715, "theo": 1256.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1310.25}, {"option": "SNDK270521C02150000", "bid": 16.0, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.7934, "open_interest": 22.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0004, "vega": 1.2668, "theta": -0.2539, "rho": 0.4202, "theo": 22.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T09:31:05", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "SNDK270521P02150000", "bid": 1259.1, "bid_size": 2.0, "ask": 1273.8, "ask_size": 2.0, "iv": 0.802, "open_interest": 2.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0005, "vega": 0.6183, "theta": -0.2016, "rho": -1.738, "theo": 1265.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1050.65, "last_trade_time": "2026-11-03T11:28:52", "percent_change": 0.0, "prev_day_close": 1320.14996337891}, {"option": "SNDK270521C02160000", "bid": 15.6, "bid_size": 6.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0004, "vega": 1.2561, "theta": -0.2519, "rho": 0.4154, "theo": 22.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "SNDK270521P02160000", "bid": 1268.9, "bid_size": 2.0, "ask": 1283.5, "ask_size": 3.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0005, "vega": 0.6065, "theta": -0.2002, "rho": -1.6553, "theo": 1275.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1330.0}, {"option": "SNDK270521C02170000", "bid": 15.3, "bid_size": 6.0, "ask": 28.9, "ask_size": 6.0, "iv": 0.794, "open_interest": 14.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0004, "vega": 1.2455, "theta": -0.2499, "rho": 0.4107, "theo": 22.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.75, "last_trade_time": "2026-10-08T15:27:35", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "SNDK270521P02170000", "bid": 1278.7, "bid_size": 7.0, "ask": 1293.4, "ask_size": 5.0, "iv": 0.8022, "open_interest": 2.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0005, "vega": 0.5883, "theta": -0.1982, "rho": -1.6088, "theo": 1285.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1265.9, "last_trade_time": "2026-11-06T09:45:46", "percent_change": 0.0, "prev_day_close": 1339.95001220703}, {"option": "SNDK270521C02180000", "bid": 15.0, "bid_size": 6.0, "ask": 28.6, "ask_size": 6.0, "iv": 0.7944, "open_interest": 19.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0004, "vega": 1.2351, "theta": -0.2479, "rho": 0.4061, "theo": 21.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.1, "last_trade_time": "2026-10-23T10:14:00", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SNDK270521P02180000", "bid": 1288.6, "bid_size": 1.0, "ask": 1303.3, "ask_size": 6.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0005, "vega": 0.5684, "theta": -0.1958, "rho": -1.583, "theo": 1295.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1349.90002441406}, {"option": "SNDK270521C02190000", "bid": 16.7, "bid_size": 23.0, "ask": 27.1, "ask_size": 25.0, "iv": 0.7981, "open_interest": 4.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0004, "vega": 1.2249, "theta": -0.2459, "rho": 0.4016, "theo": 21.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.37, "last_trade_time": "2026-10-08T15:49:48", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SNDK270521P02190000", "bid": 1301.0, "bid_size": 6.0, "ask": 1313.1, "ask_size": 7.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0005, "vega": 0.5469, "theta": -0.1933, "rho": -1.5868, "theo": 1305.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1360.59997558594}, {"option": "SNDK270521C02200000", "bid": 16.4, "bid_size": 23.0, "ask": 27.1, "ask_size": 17.0, "iv": 0.7997, "open_interest": 44.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0004, "vega": 1.2148, "theta": -0.244, "rho": 0.3971, "theo": 21.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.63, "last_trade_time": "2026-10-27T10:42:23", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "SNDK270521P02200000", "bid": 1309.7, "bid_size": 7.0, "ask": 1323.0, "ask_size": 7.0, "iv": 0.8171, "open_interest": 3.0, "volume": 2.0, "delta": -0.9534, "gamma": 0.0005, "vega": 0.5334, "theta": -0.1908, "rho": -1.5891, "theo": 1315.1645, "change": -57.18, "open": 1313.6, "high": 1313.6, "low": 1313.57, "tick": "down", "last_trade_price": 1313.57, "last_trade_time": "2026-11-09T11:40:00", "percent_change": -4.17144, "prev_day_close": 1370.75}, {"option": "SNDK270521C02210000", "bid": 16.2, "bid_size": 17.0, "ask": 26.2, "ask_size": 15.0, "iv": 0.798, "open_interest": 1.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0004, "vega": 1.2048, "theta": -0.242, "rho": 0.3927, "theo": 21.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.6, "last_trade_time": "2026-10-15T11:56:06", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SNDK270521P02210000", "bid": 1318.7, "bid_size": 7.0, "ask": 1332.9, "ask_size": 7.0, "iv": 0.8113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0005, "vega": 0.5248, "theta": -0.1884, "rho": -1.5873, "theo": 1325.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1380.5}, {"option": "SNDK270521C02220000", "bid": 14.1, "bid_size": 6.0, "ask": 27.4, "ask_size": 6.0, "iv": 0.797, "open_interest": 44.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0004, "vega": 1.1949, "theta": -0.2401, "rho": 0.3884, "theo": 20.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T10:06:59", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "SNDK270521P02220000", "bid": 1328.1, "bid_size": 6.0, "ask": 1342.7, "ask_size": 6.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0005, "vega": 0.5193, "theta": -0.186, "rho": -1.5688, "theo": 1334.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1390.10003662109}, {"option": "SNDK270521C02230000", "bid": 13.7, "bid_size": 6.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.7938, "open_interest": 2.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0004, "vega": 1.1851, "theta": -0.2382, "rho": 0.3842, "theo": 20.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-04T12:01:40", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "SNDK270521P02230000", "bid": 1338.2, "bid_size": 1.0, "ask": 1352.6, "ask_size": 8.0, "iv": 0.816, "open_interest": 1.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0005, "vega": 0.5117, "theta": -0.1836, "rho": -1.5563, "theo": 1344.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1419.7, "last_trade_time": "2026-11-05T15:55:05", "percent_change": 0.0, "prev_day_close": 1400.05004882812}, {"option": "SNDK270521C02240000", "bid": 13.4, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.7978, "open_interest": 42.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0004, "vega": 1.1755, "theta": -0.2363, "rho": 0.3799, "theo": 20.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-10-23T09:59:56", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SNDK270521P02240000", "bid": 1348.1, "bid_size": 1.0, "ask": 1362.5, "ask_size": 6.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0005, "vega": 0.5028, "theta": -0.1812, "rho": -1.5534, "theo": 1354.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1409.94995117188}, {"option": "SNDK270521C02250000", "bid": 13.2, "bid_size": 6.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.7984, "open_interest": 45.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0004, "vega": 1.1658, "theta": -0.2344, "rho": 0.3758, "theo": 19.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-10-30T11:35:45", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "SNDK270521P02250000", "bid": 1357.9, "bid_size": 1.0, "ask": 1372.4, "ask_size": 6.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0005, "vega": 0.4941, "theta": -0.1787, "rho": -1.4803, "theo": 1364.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1420.0}, {"option": "SNDK270521C02260000", "bid": 13.0, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.7994, "open_interest": 1.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0004, "vega": 1.1563, "theta": -0.2326, "rho": 0.3716, "theo": 19.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-11-04T10:47:24", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SNDK270521P02260000", "bid": 1367.7, "bid_size": 6.0, "ask": 1382.3, "ask_size": 6.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0005, "vega": 0.4816, "theta": -0.1753, "rho": -1.4474, "theo": 1374.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1429.90002441406}, {"option": "SNDK270521C02280000", "bid": 12.5, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.7959, "open_interest": 2.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0003, "vega": 1.1374, "theta": -0.229, "rho": 0.3635, "theo": 19.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.93, "last_trade_time": "2026-10-16T15:14:34", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "SNDK270521P02280000", "bid": 1387.5, "bid_size": 4.0, "ask": 1402.1, "ask_size": 6.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0005, "vega": 0.4536, "theta": -0.1675, "rho": -1.3321, "theo": 1394.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1449.65002441406}, {"option": "SNDK270521C02300000", "bid": 12.8, "bid_size": 19.0, "ask": 23.8, "ask_size": 17.0, "iv": 0.7971, "open_interest": 27.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0003, "vega": 1.1188, "theta": -0.2254, "rho": 0.3556, "theo": 18.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T10:52:41", "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "SNDK270521P02300000", "bid": 1407.4, "bid_size": 4.0, "ask": 1421.9, "ask_size": 5.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0005, "vega": 0.4054, "theta": -0.1691, "rho": -1.0867, "theo": 1413.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1468.79998779297}, {"option": "SNDK270521C02320000", "bid": 11.5, "bid_size": 6.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0003, "vega": 1.1004, "theta": -0.2219, "rho": 0.3478, "theo": 18.2133, "change": 0.0, "open": 0.0, "high": 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": "SNDK270521P02320000", "bid": 1427.2, "bid_size": 6.0, "ask": 1441.7, "ask_size": 6.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0005, "vega": 0.3409, "theta": -0.177, "rho": -0.9758, "theo": 1433.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1488.59997558594}, {"option": "SNDK270521C02340000", "bid": 11.1, "bid_size": 6.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.8033, "open_interest": 4.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0003, "vega": 1.0822, "theta": -0.2185, "rho": 0.3402, "theo": 17.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-02T14:27:20", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "SNDK270521P02340000", "bid": 1447.2, "bid_size": 2.0, "ask": 1461.5, "ask_size": 7.0, "iv": 0.8241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0004, "vega": 0.3033, "theta": -0.1803, "rho": -0.9731, "theo": 1453.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1509.35003662109}, {"option": "SNDK270521C02350000", "bid": 10.8, "bid_size": 6.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.7983, "open_interest": 4.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0003, "vega": 1.0733, "theta": -0.2168, "rho": 0.3365, "theo": 17.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-11-04T15:32:42", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SNDK270521P02350000", "bid": 1457.1, "bid_size": 6.0, "ask": 1471.4, "ask_size": 6.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0004, "vega": 0.2916, "theta": -0.1819, "rho": -0.8352, "theo": 1463.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1519.15002441406}, {"option": "SNDK270521C02360000", "bid": 10.7, "bid_size": 6.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.8013, "open_interest": 3.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0003, "vega": 1.0644, "theta": -0.2152, "rho": 0.3328, "theo": 17.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.66, "last_trade_time": "2026-10-29T14:27:07", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "SNDK270521P02360000", "bid": 1467.0, "bid_size": 6.0, "ask": 1481.3, "ask_size": 6.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0004, "vega": 0.2791, "theta": -0.1773, "rho": -0.6814, "theo": 1473.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1529.20001220703}, {"option": "SNDK270521C02370000", "bid": 10.5, "bid_size": 6.0, "ask": 22.8, "ask_size": 6.0, "iv": 0.7995, "open_interest": 8.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0003, "vega": 1.0556, "theta": -0.2135, "rho": 0.3292, "theo": 17.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-10-23T09:46:28", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SNDK270521P02370000", "bid": 1477.0, "bid_size": 6.0, "ask": 1491.2, "ask_size": 6.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0004, "vega": 0.2556, "theta": -0.161, "rho": -0.6616, "theo": 1483.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1539.14996337891}, {"option": "SNDK270521C02380000", "bid": 10.3, "bid_size": 6.0, "ask": 22.8, "ask_size": 6.0, "iv": 0.801, "open_interest": 3.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0003, "vega": 1.0469, "theta": -0.2119, "rho": 0.3256, "theo": 16.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.17, "last_trade_time": "2026-10-27T10:20:45", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "SNDK270521P02380000", "bid": 1487.0, "bid_size": 3.0, "ask": 1501.0, "ask_size": 6.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0004, "vega": 0.231, "theta": -0.1455, "rho": -0.6457, "theo": 1493.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1549.09997558594}, {"option": "SNDK270521C02390000", "bid": 10.1, "bid_size": 6.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0003, "vega": 1.0383, "theta": -0.2103, "rho": 0.3221, "theo": 16.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "SNDK270521P02390000", "bid": 1496.9, "bid_size": 6.0, "ask": 1510.9, "ask_size": 6.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0004, "vega": 0.2057, "theta": -0.1306, "rho": -0.4968, "theo": 1503.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1558.75}, {"option": "SNDK270521C02400000", "bid": 12.4, "bid_size": 16.0, "ask": 21.1, "ask_size": 23.0, "iv": 0.8079, "open_interest": 36.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0003, "vega": 1.0298, "theta": -0.2087, "rho": 0.3187, "theo": 16.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T13:16:56", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "SNDK270521P02400000", "bid": 1507.0, "bid_size": 2.0, "ask": 1520.8, "ask_size": 6.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0004, "vega": 0.1878, "theta": -0.1162, "rho": -0.0549, "theo": 1513.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1243.43, "last_trade_time": "2026-10-30T12:37:03", "percent_change": 0.0, "prev_day_close": 1568.40002441406}, {"option": "SNDK270521C02410000", "bid": 9.6, "bid_size": 6.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0003, "vega": 1.0215, "theta": -0.2071, "rho": 0.3153, "theo": 16.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "SNDK270521P02410000", "bid": 1516.9, "bid_size": 6.0, "ask": 1530.6, "ask_size": 6.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0004, "vega": 0.1442, "theta": -0.1145, "rho": 0.0, "theo": 1523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1578.95001220703}, {"option": "SNDK270521C02420000", "bid": 9.4, "bid_size": 6.0, "ask": 23.1, "ask_size": 6.0, "iv": 0.8079, "open_interest": 3.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0003, "vega": 1.0132, "theta": -0.2055, "rho": 0.312, "theo": 16.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.1, "last_trade_time": "2026-10-28T11:57:16", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SNDK270521P02420000", "bid": 1526.9, "bid_size": 2.0, "ask": 1540.5, "ask_size": 2.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0004, "vega": 0.0973, "theta": -0.1145, "rho": 0.0, "theo": 1533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1588.90002441406}, {"option": "SNDK270521C02430000", "bid": 9.3, "bid_size": 6.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.8088, "open_interest": 11.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0003, "vega": 1.0051, "theta": -0.204, "rho": 0.3088, "theo": 15.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.19, "last_trade_time": "2026-10-23T09:53:47", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SNDK270521P02430000", "bid": 1536.9, "bid_size": 1.0, "ask": 1550.5, "ask_size": 2.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0003, "vega": 0.0521, "theta": -0.1145, "rho": 0.0, "theo": 1543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1598.85003662109}, {"option": "SNDK270521C02440000", "bid": 9.1, "bid_size": 7.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.8092, "open_interest": 37.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0003, "vega": 0.997, "theta": -0.2024, "rho": 0.3056, "theo": 15.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-10-19T13:16:26", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "SNDK270521P02440000", "bid": 1546.9, "bid_size": 1.0, "ask": 1560.5, "ask_size": 2.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0003, "vega": 0.0088, "theta": -0.1145, "rho": 0.0, "theo": 1553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1608.75}, {"option": "SNDK270521C02450000", "bid": 8.9, "bid_size": 6.0, "ask": 21.3, "ask_size": 7.0, "iv": 0.8034, "open_interest": 7.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0003, "vega": 0.9891, "theta": -0.2009, "rho": 0.3024, "theo": 15.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.58, "last_trade_time": "2026-11-04T15:32:42", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "SNDK270521P02450000", "bid": 1556.9, "bid_size": 1.0, "ask": 1570.6, "ask_size": 2.0, "iv": 0.8411, "open_interest": 1.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0003, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 864.33, "last_trade_time": "2026-10-06T10:34:49", "percent_change": 0.0, "prev_day_close": 1618.75}, {"option": "SNDK270521C02460000", "bid": 8.7, "bid_size": 7.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.8021, "open_interest": 44.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0003, "vega": 0.9813, "theta": -0.1994, "rho": 0.2994, "theo": 15.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.52, "last_trade_time": "2026-11-03T13:52:42", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SNDK270521P02460000", "bid": 1566.8, "bid_size": 1.0, "ask": 1580.6, "ask_size": 2.0, "iv": 0.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0003, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1628.65002441406}, {"option": "SNDK270521C02470000", "bid": 8.6, "bid_size": 6.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.8044, "open_interest": 3.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0003, "vega": 0.9736, "theta": -0.1979, "rho": 0.2964, "theo": 15.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.79, "last_trade_time": "2026-10-23T09:34:50", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SNDK270521P02470000", "bid": 1576.8, "bid_size": 1.0, "ask": 1590.6, "ask_size": 2.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0003, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1638.60003662109}, {"option": "SNDK270521C02480000", "bid": 8.4, "bid_size": 6.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.8046, "open_interest": 2.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0003, "vega": 0.966, "theta": -0.1965, "rho": 0.2934, "theo": 14.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.65, "last_trade_time": "2026-10-15T11:00:11", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "SNDK270521P02480000", "bid": 1586.8, "bid_size": 1.0, "ask": 1600.6, "ask_size": 2.0, "iv": 0.848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0002, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1648.55004882812}, {"option": "SNDK270521C02490000", "bid": 8.3, "bid_size": 6.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.8037, "open_interest": 7.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0003, "vega": 0.9585, "theta": -0.195, "rho": 0.2904, "theo": 14.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-10-23T09:55:20", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SNDK270521P02490000", "bid": 1596.9, "bid_size": 1.0, "ask": 1610.6, "ask_size": 2.0, "iv": 0.8526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0002, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1658.5}, {"option": "SNDK270521C02500000", "bid": 8.3, "bid_size": 48.0, "ask": 19.2, "ask_size": 52.0, "iv": 0.8006, "open_interest": 9.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0003, "vega": 0.9511, "theta": -0.1936, "rho": 0.2875, "theo": 14.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.21, "last_trade_time": "2026-11-06T11:00:42", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "SNDK270521P02500000", "bid": 1606.9, "bid_size": 1.0, "ask": 1620.6, "ask_size": 2.0, "iv": 0.8554, "open_interest": 1.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0002, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 947.1, "last_trade_time": "2026-10-08T14:31:44", "percent_change": 0.0, "prev_day_close": 1668.44995117188}, {"option": "SNDK270521C02510000", "bid": 7.9, "bid_size": 6.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.8062, "open_interest": 2.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0003, "vega": 0.9438, "theta": -0.1921, "rho": 0.2847, "theo": 14.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.01, "last_trade_time": "2026-10-22T10:49:48", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SNDK270521P02510000", "bid": 1616.9, "bid_size": 1.0, "ask": 1630.6, "ask_size": 2.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0002, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1678.45001220703}, {"option": "SNDK270521C02520000", "bid": 7.7, "bid_size": 13.0, "ask": 21.4, "ask_size": 18.0, "iv": 0.8139, "open_interest": 19.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0003, "vega": 0.9366, "theta": -0.1907, "rho": 0.2819, "theo": 14.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.1, "last_trade_time": "2026-10-28T15:25:26", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SNDK270521P02520000", "bid": 1626.3, "bid_size": 2.0, "ask": 1640.6, "ask_size": 2.0, "iv": 0.8504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0002, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1688.55004882812}, {"option": "SNDK270521C02530000", "bid": 7.6, "bid_size": 6.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.8063, "open_interest": 3.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0003, "vega": 0.9294, "theta": -0.1893, "rho": 0.2791, "theo": 14.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.46, "last_trade_time": "2026-10-20T09:36:51", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "SNDK270521P02530000", "bid": 1636.3, "bid_size": 2.0, "ask": 1650.6, "ask_size": 2.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0002, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1493.4, "last_trade_time": "2026-11-04T10:55:07", "percent_change": 0.0, "prev_day_close": 1698.55004882812}, {"option": "SNDK270521C02540000", "bid": 7.4, "bid_size": 19.0, "ask": 21.1, "ask_size": 24.0, "iv": 0.8152, "open_interest": 15.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0003, "vega": 0.9223, "theta": -0.188, "rho": 0.2764, "theo": 13.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.36, "last_trade_time": "2026-10-26T13:49:51", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SNDK270521P02540000", "bid": 1646.3, "bid_size": 2.0, "ask": 1660.6, "ask_size": 2.0, "iv": 0.856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0002, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1653.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1708.45001220703}, {"option": "SNDK270521C02550000", "bid": 7.3, "bid_size": 13.0, "ask": 20.9, "ask_size": 17.0, "iv": 0.8158, "open_interest": 17.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0003, "vega": 0.9152, "theta": -0.1866, "rho": 0.2736, "theo": 13.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.58, "last_trade_time": "2026-10-20T14:40:51", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SNDK270521P02550000", "bid": 1656.3, "bid_size": 2.0, "ask": 1670.6, "ask_size": 2.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0001, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1663.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1718.5}, {"option": "SNDK270521C02560000", "bid": 7.1, "bid_size": 6.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.8091, "open_interest": 4.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0003, "vega": 0.9083, "theta": -0.1852, "rho": 0.2709, "theo": 13.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.26, "last_trade_time": "2026-10-16T09:52:55", "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "SNDK270521P02560000", "bid": 1666.3, "bid_size": 2.0, "ask": 1680.6, "ask_size": 2.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0001, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1673.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1311.6, "last_trade_time": "2026-10-26T09:33:44", "percent_change": 0.0, "prev_day_close": 1728.60003662109}, {"option": "SNDK270521C02570000", "bid": 6.9, "bid_size": 6.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.8067, "open_interest": 6.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0003, "vega": 0.9013, "theta": -0.1839, "rho": 0.2683, "theo": 13.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.84, "last_trade_time": "2026-10-29T14:27:07", "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "SNDK270521P02570000", "bid": 1676.3, "bid_size": 2.0, "ask": 1690.6, "ask_size": 2.0, "iv": 0.8643, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0001, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1683.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 969.37, "last_trade_time": "2026-10-06T10:34:49", "percent_change": 0.0, "prev_day_close": 1738.64996337891}, {"option": "SNDK270521C02580000", "bid": 6.8, "bid_size": 9.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.8175, "open_interest": 4.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0003, "vega": 0.8944, "theta": -0.1826, "rho": 0.2656, "theo": 13.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-10-28T15:23:02", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SNDK270521P02580000", "bid": 1686.3, "bid_size": 2.0, "ask": 1700.6, "ask_size": 2.0, "iv": 0.8671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0001, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1693.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1299.57, "last_trade_time": "2026-10-27T09:40:20", "percent_change": 0.0, "prev_day_close": 1748.60003662109}, {"option": "SNDK270521C02590000", "bid": 7.0, "bid_size": 8.0, "ask": 18.6, "ask_size": 9.0, "iv": 0.8099, "open_interest": 7.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0003, "vega": 0.8876, "theta": -0.1812, "rho": 0.263, "theo": 13.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.9, "last_trade_time": "2026-10-26T13:16:01", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SNDK270521P02590000", "bid": 1696.3, "bid_size": 2.0, "ask": 1710.6, "ask_size": 2.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0001, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1703.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1758.10003662109}, {"option": "SNDK270521C02600000", "bid": 6.6, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.8092, "open_interest": 25.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0003, "vega": 0.8808, "theta": -0.18, "rho": 0.2604, "theo": 13.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T15:47:23", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SNDK270521P02600000", "bid": 1706.4, "bid_size": 2.0, "ask": 1720.6, "ask_size": 2.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0001, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1713.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1253.3, "last_trade_time": "2026-10-28T09:30:39", "percent_change": 0.0, "prev_day_close": 1767.75}, {"option": "SNDK270521C02610000", "bid": 6.4, "bid_size": 6.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.8195, "open_interest": 10.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0003, "vega": 0.8741, "theta": -0.1787, "rho": 0.2579, "theo": 12.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-10-28T15:24:38", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "SNDK270521P02610000", "bid": 1716.3, "bid_size": 2.0, "ask": 1730.6, "ask_size": 2.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0001, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1723.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1288.1, "last_trade_time": "2026-10-21T09:38:52", "percent_change": 0.0, "prev_day_close": 1778.35003662109}, {"option": "SNDK270521C02620000", "bid": 6.2, "bid_size": 7.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.8045, "open_interest": 7.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0002, "vega": 0.8674, "theta": -0.1774, "rho": 0.2553, "theo": 12.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-10-28T15:23:45", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SNDK270521P02620000", "bid": 1726.3, "bid_size": 2.0, "ask": 1740.6, "ask_size": 2.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0001, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1733.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1788.60003662109}, {"option": "SNDK270521C02630000", "bid": 6.1, "bid_size": 18.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.8096, "open_interest": 13.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0002, "vega": 0.8608, "theta": -0.1761, "rho": 0.2528, "theo": 12.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.7, "last_trade_time": "2026-10-12T10:29:50", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SNDK270521P02630000", "bid": 1736.3, "bid_size": 2.0, "ask": 1750.6, "ask_size": 2.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0001, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1743.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1797.85003662109}, {"option": "SNDK270521C02640000", "bid": 9.0, "bid_size": 17.0, "ask": 15.6, "ask_size": 17.0, "iv": 0.8148, "open_interest": 22.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0002, "vega": 0.8542, "theta": -0.1749, "rho": 0.2504, "theo": 12.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.71, "last_trade_time": "2026-10-14T09:48:53", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SNDK270521P02640000", "bid": 1746.3, "bid_size": 2.0, "ask": 1760.6, "ask_size": 5.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1753.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1807.65002441406}, {"option": "SNDK270521C02650000", "bid": 8.0, "bid_size": 91.0, "ask": 14.3, "ask_size": 47.0, "iv": 0.8027, "open_interest": 109.0, "volume": 12.0, "delta": 0.0684, "gamma": 0.0002, "vega": 0.8477, "theta": -0.1736, "rho": 0.2479, "theo": 12.3474, "change": -1.25, "open": 12.1, "high": 12.7, "low": 11.9, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T13:12:49", "percent_change": -9.09091, "prev_day_close": 13.75}, {"option": "SNDK270521P02650000", "bid": 1756.4, "bid_size": 2.0, "ask": 1770.6, "ask_size": 5.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0, "vega": 0.0, "theta": -0.1145, "rho": 0.0, "theo": 1763.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1818.35003662109}, {"option": "SNDK270617C00290000", "bid": 608.8, "bid_size": 7.0, "ask": 620.6, "ask_size": 7.0, "iv": 0.9524, "open_interest": 5.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0001, "vega": 0.4396, "theta": 0.0, "rho": 1.5084, "theo": 614.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1270.0, "last_trade_time": "2026-09-14T11:36:40", "percent_change": 0.0, "prev_day_close": 565.049987792969}, {"option": "SNDK270617P00290000", "bid": 7.0, "bid_size": 69.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.9311, "open_interest": 593.0, "volume": 6.0, "delta": -0.0278, "gamma": 0.0001, "vega": 0.4421, "theta": -0.0928, "rho": -0.1903, "theo": 9.1976, "change": -3.8, "open": 11.5, "high": 11.5, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:08:48", "percent_change": -29.6875, "prev_day_close": 12.8000001907349}, {"option": "SNDK270617C00300000", "bid": 600.0, "bid_size": 7.0, "ask": 611.1, "ask_size": 7.0, "iv": 0.9388, "open_interest": 19.0, "volume": 2.0, "delta": 0.9706, "gamma": 0.0001, "vega": 0.4707, "theta": 0.0, "rho": 1.5497, "theo": 605.8593, "change": 61.45, "open": 607.0, "high": 618.0, "low": 607.0, "tick": "up", "last_trade_price": 618.0, "last_trade_time": "2026-11-09T11:03:57", "percent_change": 11.0412, "prev_day_close": 556.549987792969}, {"option": "SNDK270617P00300000", "bid": 7.7, "bid_size": 48.0, "ask": 11.6, "ask_size": 49.0, "iv": 0.9372, "open_interest": 622.0, "volume": 22.0, "delta": -0.0302, "gamma": 0.0001, "vega": 0.4735, "theta": -0.0987, "rho": -0.2067, "theo": 10.0368, "change": -2.6, "open": 11.77, "high": 11.77, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T10:44:36", "percent_change": -19.1176, "prev_day_close": 13.5999999046326}, {"option": "SNDK270617C00310000", "bid": 591.1, "bid_size": 7.0, "ask": 603.1, "ask_size": 7.0, "iv": 0.9395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0001, "vega": 0.5031, "theta": 0.0, "rho": 1.5899, "theo": 597.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 547.450012207031}, {"option": "SNDK270617P00310000", "bid": 8.6, "bid_size": 12.0, "ask": 13.6, "ask_size": 17.0, "iv": 0.9415, "open_interest": 69.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0001, "vega": 0.5055, "theta": -0.1047, "rho": -0.2242, "theo": 10.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.78, "last_trade_time": "2026-11-05T12:31:30", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "SNDK270617C00320000", "bid": 582.2, "bid_size": 4.0, "ask": 594.6, "ask_size": 3.0, "iv": 0.9346, "open_interest": 14.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0001, "vega": 0.5368, "theta": 0.0, "rho": 1.6288, "theo": 588.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2020.0, "last_trade_time": "2026-06-22T12:44:11", "percent_change": 0.0, "prev_day_close": 538.850006103516}, {"option": "SNDK270617P00320000", "bid": 8.8, "bid_size": 8.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.9452, "open_interest": 56.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0001, "vega": 0.5406, "theta": -0.1108, "rho": -0.243, "theo": 11.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T11:42:35", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SNDK270617C00330000", "bid": 573.6, "bid_size": 1.0, "ask": 586.1, "ask_size": 1.0, "iv": 0.9296, "open_interest": 2.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0001, "vega": 0.5716, "theta": 0.0, "rho": 1.6666, "theo": 579.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1394.0, "last_trade_time": "2026-06-10T11:13:36", "percent_change": 0.0, "prev_day_close": 530.700012207031}, {"option": "SNDK270617P00330000", "bid": 10.1, "bid_size": 76.0, "ask": 16.5, "ask_size": 85.0, "iv": 0.9314, "open_interest": 39.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0001, "vega": 0.5756, "theta": -0.1171, "rho": -0.2617, "theo": 12.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-11-06T12:37:53", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SNDK270617C00340000", "bid": 565.0, "bid_size": 6.0, "ask": 577.2, "ask_size": 6.0, "iv": 0.9213, "open_interest": 9.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0001, "vega": 0.607, "theta": -0.0058, "rho": 1.7035, "theo": 570.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1050.0, "last_trade_time": "2026-08-12T09:57:32", "percent_change": 0.0, "prev_day_close": 522.149993896484}, {"option": "SNDK270617P00340000", "bid": 11.1, "bid_size": 17.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.916, "open_interest": 59.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0001, "vega": 0.6106, "theta": -0.1235, "rho": -0.2818, "theo": 13.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T10:01:28", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "SNDK270617C00350000", "bid": 556.4, "bid_size": 5.0, "ask": 568.7, "ask_size": 5.0, "iv": 0.9156, "open_interest": 6.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0001, "vega": 0.6431, "theta": -0.0143, "rho": 1.7395, "theo": 562.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1443.84, "last_trade_time": "2026-09-08T11:03:19", "percent_change": 0.0, "prev_day_close": 514.0}, {"option": "SNDK270617P00350000", "bid": 14.2, "bid_size": 41.0, "ask": 17.0, "ask_size": 64.0, "iv": 0.9195, "open_interest": 341.0, "volume": 32.0, "delta": -0.0443, "gamma": 0.0001, "vega": 0.6467, "theta": -0.1301, "rho": -0.3028, "theo": 15.0707, "change": -5.57, "open": 17.38, "high": 17.38, "low": 15.33, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-11-09T12:26:40", "percent_change": -26.6507, "prev_day_close": 20.8999996185303}, {"option": "SNDK270617C00360000", "bid": 547.8, "bid_size": 7.0, "ask": 560.2, "ask_size": 6.0, "iv": 0.9092, "open_interest": 2.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0002, "vega": 0.68, "theta": -0.0229, "rho": 1.7743, "theo": 553.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1068.0, "last_trade_time": "2026-08-05T09:37:10", "percent_change": 0.0, "prev_day_close": 506.100006103516}, {"option": "SNDK270617P00360000", "bid": 14.8, "bid_size": 8.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.9176, "open_interest": 88.0, "volume": 1.0, "delta": -0.0475, "gamma": 0.0002, "vega": 0.6841, "theta": -0.1367, "rho": -0.3248, "theo": 16.2594, "change": -3.88, "open": 18.42, "high": 18.42, "low": 18.42, "tick": "down", "last_trade_price": 18.42, "last_trade_time": "2026-11-09T10:53:59", "percent_change": -17.3991, "prev_day_close": 22.3000001907349}, {"option": "SNDK270617C00370000", "bid": 539.3, "bid_size": 7.0, "ask": 551.8, "ask_size": 6.0, "iv": 0.9035, "open_interest": 2.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0002, "vega": 0.7183, "theta": -0.0316, "rho": 1.8079, "theo": 545.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1131.33, "last_trade_time": "2026-08-28T13:43:03", "percent_change": 0.0, "prev_day_close": 498.050003051758}, {"option": "SNDK270617P00370000", "bid": 15.5, "bid_size": 18.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.9029, "open_interest": 82.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0002, "vega": 0.7226, "theta": -0.1435, "rho": -0.3478, "theo": 17.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-11-05T12:18:31", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SNDK270617C00380000", "bid": 530.8, "bid_size": 4.0, "ask": 543.4, "ask_size": 1.0, "iv": 0.8972, "open_interest": 6.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0002, "vega": 0.7576, "theta": -0.0404, "rho": 1.84, "theo": 536.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1016.0, "last_trade_time": "2026-08-12T09:57:32", "percent_change": 0.0, "prev_day_close": 489.850006103516}, {"option": "SNDK270617P00380000", "bid": 15.5, "bid_size": 19.0, "ask": 23.6, "ask_size": 20.0, "iv": 0.9035, "open_interest": 24.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0002, "vega": 0.7641, "theta": -0.1504, "rho": -0.3723, "theo": 18.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T11:05:09", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "SNDK270617C00390000", "bid": 522.4, "bid_size": 7.0, "ask": 535.1, "ask_size": 6.0, "iv": 0.8917, "open_interest": 2.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0002, "vega": 0.7977, "theta": -0.0493, "rho": 1.8709, "theo": 528.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 930.35, "last_trade_time": "2026-10-27T11:00:05", "percent_change": 0.0, "prev_day_close": 482.199996948242}, {"option": "SNDK270617P00390000", "bid": 16.5, "bid_size": 42.0, "ask": 23.6, "ask_size": 36.0, "iv": 0.8866, "open_interest": 231.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0002, "vega": 0.8032, "theta": -0.1574, "rho": -0.3968, "theo": 20.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.69, "last_trade_time": "2026-11-06T14:39:46", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SNDK270617C00400000", "bid": 514.1, "bid_size": 7.0, "ask": 526.8, "ask_size": 6.0, "iv": 0.8861, "open_interest": 24.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0002, "vega": 0.8381, "theta": -0.0583, "rho": 1.9008, "theo": 520.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 997.05, "last_trade_time": "2026-10-19T13:01:59", "percent_change": 0.0, "prev_day_close": 473.699996948242}, {"option": "SNDK270617P00400000", "bid": 19.0, "bid_size": 85.0, "ask": 24.8, "ask_size": 71.0, "iv": 0.8863, "open_interest": 310.0, "volume": 4.0, "delta": -0.0619, "gamma": 0.0002, "vega": 0.8436, "theta": -0.1645, "rho": -0.4226, "theo": 21.7018, "change": -7.85, "open": 21.9, "high": 21.9, "low": 21.7, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-09T14:16:44", "percent_change": -26.4755, "prev_day_close": 29.6499996185303}, {"option": "SNDK270617C00410000", "bid": 505.9, "bid_size": 7.0, "ask": 518.6, "ask_size": 6.0, "iv": 0.8811, "open_interest": 1.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0002, "vega": 0.8788, "theta": -0.0673, "rho": 1.9297, "theo": 512.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 985.0, "last_trade_time": "2026-05-18T10:23:11", "percent_change": 0.0, "prev_day_close": 465.949996948242}, {"option": "SNDK270617P00410000", "bid": 20.4, "bid_size": 135.0, "ask": 26.9, "ask_size": 124.0, "iv": 0.8838, "open_interest": 160.0, "volume": 2.0, "delta": -0.0658, "gamma": 0.0002, "vega": 0.8844, "theta": -0.1717, "rho": -0.4496, "theo": 23.2429, "change": -7.95, "open": 26.24, "high": 26.24, "low": 23.4, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-09T12:55:34", "percent_change": -25.3589, "prev_day_close": 31.3499994277954}, {"option": "SNDK270617C00420000", "bid": 497.7, "bid_size": 7.0, "ask": 510.6, "ask_size": 6.0, "iv": 0.8766, "open_interest": 4.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0002, "vega": 0.9202, "theta": -0.0765, "rho": 1.9575, "theo": 503.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 916.54, "last_trade_time": "2026-08-06T10:50:39", "percent_change": 0.0, "prev_day_close": 458.699996948242}, {"option": "SNDK270617P00420000", "bid": 24.0, "bid_size": 42.0, "ask": 28.3, "ask_size": 60.0, "iv": 0.8885, "open_interest": 37.0, "volume": 3.0, "delta": -0.0699, "gamma": 0.0002, "vega": 0.9261, "theta": -0.1789, "rho": -0.4772, "theo": 24.8593, "change": -7.35, "open": 27.45, "high": 27.45, "low": 25.6, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-09T14:11:06", "percent_change": -22.3065, "prev_day_close": 32.9500007629394}, {"option": "SNDK270617C00430000", "bid": 489.6, "bid_size": 7.0, "ask": 502.6, "ask_size": 6.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0002, "vega": 0.9626, "theta": -0.0857, "rho": 1.9838, "theo": 495.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.200012207031}, {"option": "SNDK270617P00430000", "bid": 24.0, "bid_size": 23.0, "ask": 32.3, "ask_size": 41.0, "iv": 0.8867, "open_interest": 69.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0002, "vega": 0.9689, "theta": -0.1862, "rho": -0.5062, "theo": 26.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.72, "last_trade_time": "2026-11-05T10:59:40", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SNDK270617C00440000", "bid": 481.7, "bid_size": 7.0, "ask": 494.6, "ask_size": 6.0, "iv": 0.8679, "open_interest": 1.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0002, "vega": 1.0058, "theta": -0.0949, "rho": 2.0086, "theo": 487.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 838.0, "last_trade_time": "2026-07-31T10:10:35", "percent_change": 0.0, "prev_day_close": 443.25}, {"option": "SNDK270617P00440000", "bid": 25.1, "bid_size": 42.0, "ask": 32.3, "ask_size": 43.0, "iv": 0.8698, "open_interest": 102.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0002, "vega": 1.0144, "theta": -0.1936, "rho": -0.5372, "theo": 28.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-11-05T10:23:31", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "SNDK270617C00450000", "bid": 473.8, "bid_size": 7.0, "ask": 486.8, "ask_size": 7.0, "iv": 0.8641, "open_interest": 36.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0002, "vega": 1.0494, "theta": -0.1042, "rho": 2.0321, "theo": 480.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 851.5, "last_trade_time": "2026-10-23T12:15:19", "percent_change": 0.0, "prev_day_close": 435.900009155273}, {"option": "SNDK270617P00450000", "bid": 25.7, "bid_size": 242.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.8518, "open_interest": 307.0, "volume": 139.0, "delta": -0.083, "gamma": 0.0003, "vega": 1.057, "theta": -0.2009, "rho": -0.5674, "theo": 30.1853, "change": -9.95, "open": 33.4, "high": 34.8, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-09T15:23:25", "percent_change": -24.8439, "prev_day_close": 40.0500011444092}, {"option": "SNDK270617C00460000", "bid": 466.0, "bid_size": 7.0, "ask": 479.0, "ask_size": 6.0, "iv": 0.8602, "open_interest": 2.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0003, "vega": 1.093, "theta": -0.1135, "rho": 2.0545, "theo": 472.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 826.0, "last_trade_time": "2026-07-31T10:11:05", "percent_change": 0.0, "prev_day_close": 428.399993896484}, {"option": "SNDK270617P00460000", "bid": 28.0, "bid_size": 18.0, "ask": 37.4, "ask_size": 18.0, "iv": 0.8636, "open_interest": 45.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0003, "vega": 1.1005, "theta": -0.2084, "rho": -0.5991, "theo": 32.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.7, "last_trade_time": "2026-11-05T10:59:29", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "SNDK270617C00470000", "bid": 458.3, "bid_size": 6.0, "ask": 471.4, "ask_size": 3.0, "iv": 0.857, "open_interest": 3.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0003, "vega": 1.1365, "theta": -0.1228, "rho": 2.0761, "theo": 464.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1557.85, "last_trade_time": "2026-06-29T10:35:52", "percent_change": 0.0, "prev_day_close": 421.300003051758}, {"option": "SNDK270617P00470000", "bid": 29.6, "bid_size": 6.0, "ask": 40.9, "ask_size": 20.0, "iv": 0.8643, "open_interest": 64.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0003, "vega": 1.144, "theta": -0.2158, "rho": -0.6317, "theo": 34.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.09, "last_trade_time": "2026-11-05T12:25:10", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "SNDK270617C00480000", "bid": 450.7, "bid_size": 3.0, "ask": 463.8, "ask_size": 1.0, "iv": 0.8537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0003, "vega": 1.1803, "theta": -0.1321, "rho": 2.0965, "theo": 456.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1036.0, "last_trade_time": "2026-05-06T09:30:41", "percent_change": 0.0, "prev_day_close": 413.849990844727}, {"option": "SNDK270617P00480000", "bid": 31.8, "bid_size": 6.0, "ask": 42.8, "ask_size": 7.0, "iv": 0.86, "open_interest": 46.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0003, "vega": 1.1884, "theta": -0.2232, "rho": -0.6657, "theo": 36.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-11-05T12:25:10", "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "SNDK270617C00490000", "bid": 442.6, "bid_size": 7.0, "ask": 456.2, "ask_size": 6.0, "iv": 0.8477, "open_interest": 4.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0003, "vega": 1.2244, "theta": -0.1414, "rho": 2.1156, "theo": 449.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 803.5, "last_trade_time": "2026-08-07T10:25:49", "percent_change": 0.0, "prev_day_close": 406.649993896484}, {"option": "SNDK270617P00490000", "bid": 33.9, "bid_size": 39.0, "ask": 44.5, "ask_size": 80.0, "iv": 0.854, "open_interest": 109.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0003, "vega": 1.2322, "theta": -0.2307, "rho": -0.7001, "theo": 38.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-11-05T10:59:29", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SNDK270617C00500000", "bid": 434.9, "bid_size": 17.0, "ask": 448.1, "ask_size": 11.0, "iv": 0.841, "open_interest": 57.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0003, "vega": 1.2692, "theta": -0.1506, "rho": 2.1331, "theo": 441.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 389.3, "last_trade_time": "2026-11-06T14:40:47", "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "SNDK270617P00500000", "bid": 36.0, "bid_size": 131.0, "ask": 44.5, "ask_size": 141.0, "iv": 0.8409, "open_interest": 1148.0, "volume": 107.0, "delta": -0.1076, "gamma": 0.0003, "vega": 1.2787, "theta": -0.2381, "rho": -0.7363, "theo": 40.7235, "change": -11.8, "open": 45.26, "high": 45.26, "low": 40.8, "tick": "up", "last_trade_price": 41.65, "last_trade_time": "2026-11-09T13:07:47", "percent_change": -22.0767, "prev_day_close": 53.4499988555908}, {"option": "SNDK270617C00510000", "bid": 430.3, "bid_size": 5.0, "ask": 441.5, "ask_size": 5.0, "iv": 0.8516, "open_interest": 3.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0003, "vega": 1.3141, "theta": -0.1599, "rho": 2.1492, "theo": 434.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1028.64, "last_trade_time": "2026-07-16T12:22:46", "percent_change": 0.0, "prev_day_close": 393.199996948242}, {"option": "SNDK270617P00510000", "bid": 39.1, "bid_size": 55.0, "ask": 49.7, "ask_size": 45.0, "iv": 0.8514, "open_interest": 93.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0003, "vega": 1.3252, "theta": -0.2455, "rho": -0.7722, "theo": 43.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-06T14:27:49", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "SNDK270617C00520000", "bid": 420.2, "bid_size": 15.0, "ask": 434.2, "ask_size": 5.0, "iv": 0.8379, "open_interest": 2.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0003, "vega": 1.3588, "theta": -0.1691, "rho": 2.1641, "theo": 427.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.0, "last_trade_time": "2026-11-06T14:38:03", "percent_change": 0.0, "prev_day_close": 386.100006103516}, {"option": "SNDK270617P00520000", "bid": 40.9, "bid_size": 155.0, "ask": 49.7, "ask_size": 148.0, "iv": 0.8367, "open_interest": 235.0, "volume": 2.0, "delta": -0.1184, "gamma": 0.0003, "vega": 1.3688, "theta": -0.2529, "rho": -0.8094, "theo": 45.5569, "change": -9.95, "open": 49.3, "high": 49.4, "low": 49.3, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-11-09T10:45:48", "percent_change": -16.765, "prev_day_close": 59.3500003814697}, {"option": "SNDK270617C00530000", "bid": 412.9, "bid_size": 45.0, "ask": 427.1, "ask_size": 45.0, "iv": 0.835, "open_interest": 1.0, "volume": 1.0, "delta": 0.8782, "gamma": 0.0004, "vega": 1.403, "theta": -0.1782, "rho": 2.1783, "theo": 420.1012, "change": 28.9, "open": 408.6, "high": 408.6, "low": 408.6, "tick": "down", "last_trade_price": 408.6, "last_trade_time": "2026-11-09T10:05:48", "percent_change": 7.61127, "prev_day_close": 379.699996948242}, {"option": "SNDK270617P00530000", "bid": 43.4, "bid_size": 132.0, "ask": 53.0, "ask_size": 136.0, "iv": 0.8364, "open_interest": 97.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0004, "vega": 1.4133, "theta": -0.2602, "rho": -0.8468, "theo": 48.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.35, "last_trade_time": "2026-11-06T15:22:10", "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "SNDK270617C00540000", "bid": 406.0, "bid_size": 20.0, "ask": 420.0, "ask_size": 12.0, "iv": 0.8331, "open_interest": 5.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0004, "vega": 1.4468, "theta": -0.1873, "rho": 2.1916, "theo": 412.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 720.8, "last_trade_time": "2026-10-30T09:34:30", "percent_change": 0.0, "prev_day_close": 373.050003051758}, {"option": "SNDK270617P00540000", "bid": 46.0, "bid_size": 50.0, "ask": 57.4, "ask_size": 49.0, "iv": 0.8396, "open_interest": 87.0, "volume": 2.0, "delta": -0.1296, "gamma": 0.0004, "vega": 1.4572, "theta": -0.2675, "rho": -0.8863, "theo": 50.7441, "change": -13.93, "open": 55.59, "high": 55.59, "low": 51.37, "tick": "down", "last_trade_price": 51.37, "last_trade_time": "2026-11-09T12:08:33", "percent_change": -21.3323, "prev_day_close": 65.2999992370606}, {"option": "SNDK270617C00550000", "bid": 398.9, "bid_size": 17.0, "ask": 412.7, "ask_size": 14.0, "iv": 0.8292, "open_interest": 6.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0004, "vega": 1.4905, "theta": -0.1963, "rho": 2.2038, "theo": 405.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 780.0, "last_trade_time": "2026-07-31T10:17:27", "percent_change": 0.0, "prev_day_close": 366.199996948242}, {"option": "SNDK270617P00550000", "bid": 48.7, "bid_size": 154.0, "ask": 58.6, "ask_size": 153.0, "iv": 0.8316, "open_interest": 452.0, "volume": 18.0, "delta": -0.1354, "gamma": 0.0004, "vega": 1.5009, "theta": -0.2747, "rho": -0.9253, "theo": 53.4724, "change": -15.97, "open": 53.2, "high": 53.6, "low": 53.0, "tick": "down", "last_trade_price": 53.08, "last_trade_time": "2026-11-09T15:27:06", "percent_change": -23.1282, "prev_day_close": 69.0499992370606}, {"option": "SNDK270617C00560000", "bid": 392.0, "bid_size": 16.0, "ask": 406.0, "ask_size": 11.0, "iv": 0.8276, "open_interest": 6.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0004, "vega": 1.5342, "theta": -0.2052, "rho": 2.2146, "theo": 399.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.0, "last_trade_time": "2026-11-05T10:27:52", "percent_change": 0.0, "prev_day_close": 360.099990844727}, {"option": "SNDK270617P00560000", "bid": 51.5, "bid_size": 168.0, "ask": 61.7, "ask_size": 159.0, "iv": 0.8299, "open_interest": 160.0, "volume": 10.0, "delta": -0.1413, "gamma": 0.0004, "vega": 1.5449, "theta": -0.2818, "rho": -0.9654, "theo": 56.2896, "change": -15.7, "open": 60.5, "high": 60.5, "low": 55.5, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-11-09T12:06:48", "percent_change": -21.8359, "prev_day_close": 71.9000015258789}, {"option": "SNDK270617C00570000", "bid": 385.0, "bid_size": 18.0, "ask": 399.3, "ask_size": 11.0, "iv": 0.8251, "open_interest": 11.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0004, "vega": 1.578, "theta": -0.2141, "rho": 2.224, "theo": 392.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 762.0, "last_trade_time": "2026-08-10T09:44:00", "percent_change": 0.0, "prev_day_close": 353.900009155273}, {"option": "SNDK270617P00570000", "bid": 54.4, "bid_size": 138.0, "ask": 66.3, "ask_size": 108.0, "iv": 0.8327, "open_interest": 280.0, "volume": 2.0, "delta": -0.1474, "gamma": 0.0004, "vega": 1.5898, "theta": -0.2888, "rho": -1.0082, "theo": 59.1996, "change": -14.8, "open": 60.6, "high": 60.6, "low": 60.3, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-11-09T11:16:32", "percent_change": -19.7071, "prev_day_close": 75.0999984741211}, {"option": "SNDK270617C00580000", "bid": 378.3, "bid_size": 23.0, "ask": 391.7, "ask_size": 11.0, "iv": 0.8203, "open_interest": 16.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0004, "vega": 1.6215, "theta": -0.2228, "rho": 2.232, "theo": 385.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 806.0, "last_trade_time": "2026-07-31T09:51:15", "percent_change": 0.0, "prev_day_close": 347.399993896484}, {"option": "SNDK270617P00580000", "bid": 57.3, "bid_size": 98.0, "ask": 69.3, "ask_size": 106.0, "iv": 0.8298, "open_interest": 95.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0004, "vega": 1.6347, "theta": -0.2958, "rho": -1.0487, "theo": 62.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.61, "last_trade_time": "2026-11-05T09:53:38", "percent_change": 0.0, "prev_day_close": 78.5500030517578}, {"option": "SNDK270617C00590000", "bid": 371.6, "bid_size": 18.0, "ask": 384.7, "ask_size": 11.0, "iv": 0.817, "open_interest": 6.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0004, "vega": 1.6644, "theta": -0.2314, "rho": 2.2392, "theo": 378.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 838.61, "last_trade_time": "2026-05-18T12:27:29", "percent_change": 0.0, "prev_day_close": 341.350006103516}, {"option": "SNDK270617P00590000", "bid": 60.3, "bid_size": 30.0, "ask": 73.1, "ask_size": 34.0, "iv": 0.8292, "open_interest": 104.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0004, "vega": 1.6767, "theta": -0.3026, "rho": -1.0917, "theo": 65.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.34, "last_trade_time": "2026-11-06T09:37:16", "percent_change": 0.0, "prev_day_close": 82.4499969482422}, {"option": "SNDK270617C00600000", "bid": 365.1, "bid_size": 16.0, "ask": 379.1, "ask_size": 27.0, "iv": 0.8179, "open_interest": 104.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0004, "vega": 1.7065, "theta": -0.2399, "rho": 2.2456, "theo": 372.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 324.97, "last_trade_time": "2026-11-06T14:40:47", "percent_change": 0.0, "prev_day_close": 335.149993896484}, {"option": "SNDK270617P00600000", "bid": 65.8, "bid_size": 78.0, "ask": 74.7, "ask_size": 127.0, "iv": 0.829, "open_interest": 643.0, "volume": 376.0, "delta": -0.166, "gamma": 0.0004, "vega": 1.7191, "theta": -0.3093, "rho": -1.1334, "theo": 68.4993, "change": -17.8, "open": 70.03, "high": 70.03, "low": 67.4, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-09T15:59:55", "percent_change": -20.5069, "prev_day_close": 86.7999992370606}, {"option": "SNDK270617C00610000", "bid": 358.6, "bid_size": 14.0, "ask": 373.0, "ask_size": 18.0, "iv": 0.8169, "open_interest": 13.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0004, "vega": 1.7479, "theta": -0.2483, "rho": 2.2514, "theo": 365.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 969.34, "last_trade_time": "2026-07-16T12:22:46", "percent_change": 0.0, "prev_day_close": 328.599990844727}, {"option": "SNDK270617P00610000", "bid": 68.4, "bid_size": 103.0, "ask": 78.6, "ask_size": 125.0, "iv": 0.8264, "open_interest": 333.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0005, "vega": 1.7599, "theta": -0.3159, "rho": -1.178, "theo": 71.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.89, "last_trade_time": "2026-11-06T13:12:51", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "SNDK270617C00620000", "bid": 352.3, "bid_size": 30.0, "ask": 366.6, "ask_size": 18.0, "iv": 0.8151, "open_interest": 26.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0005, "vega": 1.7887, "theta": -0.2565, "rho": 2.2562, "theo": 359.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 990.0, "last_trade_time": "2026-08-13T11:36:18", "percent_change": 0.0, "prev_day_close": 323.0}, {"option": "SNDK270617P00620000", "bid": 70.0, "bid_size": 91.0, "ask": 82.3, "ask_size": 96.0, "iv": 0.8202, "open_interest": 113.0, "volume": 4.0, "delta": -0.1788, "gamma": 0.0005, "vega": 1.8014, "theta": -0.3224, "rho": -1.221, "theo": 75.154, "change": -12.08, "open": 82.21, "high": 82.21, "low": 81.62, "tick": "down", "last_trade_price": 81.62, "last_trade_time": "2026-11-09T09:50:33", "percent_change": -12.8922, "prev_day_close": 93.7000007629394}, {"option": "SNDK270617C00630000", "bid": 346.0, "bid_size": 31.0, "ask": 360.0, "ask_size": 15.0, "iv": 0.8123, "open_interest": 26.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0005, "vega": 1.8291, "theta": -0.2646, "rho": 2.2599, "theo": 353.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 770.8, "last_trade_time": "2026-08-03T10:41:34", "percent_change": 0.0, "prev_day_close": 317.449996948242}, {"option": "SNDK270617P00630000", "bid": 73.6, "bid_size": 136.0, "ask": 84.9, "ask_size": 140.0, "iv": 0.8162, "open_interest": 66.0, "volume": 1.0, "delta": -0.1854, "gamma": 0.0005, "vega": 1.8414, "theta": -0.3288, "rho": -1.2652, "theo": 78.6173, "change": -20.5, "open": 78.0, "high": 78.0, "low": 78.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-11-09T15:19:06", "percent_change": -20.8122, "prev_day_close": 98.5}, {"option": "SNDK270617C00640000", "bid": 339.8, "bid_size": 29.0, "ask": 353.6, "ask_size": 9.0, "iv": 0.8099, "open_interest": 19.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0005, "vega": 1.8691, "theta": -0.2726, "rho": 2.2623, "theo": 346.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 783.94, "last_trade_time": "2026-07-27T10:34:06", "percent_change": 0.0, "prev_day_close": 311.349990844727}, {"option": "SNDK270617P00640000", "bid": 76.3, "bid_size": 76.0, "ask": 90.0, "ask_size": 85.0, "iv": 0.8161, "open_interest": 56.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0005, "vega": 1.8825, "theta": -0.335, "rho": -1.3114, "theo": 82.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.45, "last_trade_time": "2026-11-06T15:10:12", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "SNDK270617C00650000", "bid": 333.7, "bid_size": 6.0, "ask": 347.4, "ask_size": 4.0, "iv": 0.8079, "open_interest": 15.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0005, "vega": 1.9087, "theta": -0.2804, "rho": 2.2634, "theo": 340.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.7, "last_trade_time": "2026-11-05T09:31:17", "percent_change": 0.0, "prev_day_close": 306.050003051758}, {"option": "SNDK270617P00650000", "bid": 80.7, "bid_size": 109.0, "ask": 93.2, "ask_size": 129.0, "iv": 0.8149, "open_interest": 202.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0005, "vega": 1.9242, "theta": -0.341, "rho": -1.3588, "theo": 85.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.51, "last_trade_time": "2026-11-06T11:05:02", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "SNDK270617C00660000", "bid": 327.7, "bid_size": 6.0, "ask": 341.4, "ask_size": 5.0, "iv": 0.8063, "open_interest": 4.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0005, "vega": 1.9475, "theta": -0.2881, "rho": 2.2636, "theo": 334.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1064.95, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 300.300003051758}, {"option": "SNDK270617P00660000", "bid": 84.4, "bid_size": 56.0, "ask": 97.1, "ask_size": 92.0, "iv": 0.8133, "open_interest": 133.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0005, "vega": 1.9614, "theta": -0.347, "rho": -1.4035, "theo": 89.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.7, "last_trade_time": "2026-11-06T10:15:44", "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "SNDK270617C00670000", "bid": 321.8, "bid_size": 6.0, "ask": 335.4, "ask_size": 5.0, "iv": 0.8045, "open_interest": 30.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0005, "vega": 1.9853, "theta": -0.2956, "rho": 2.2632, "theo": 328.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1034.83, "last_trade_time": "2026-07-16T09:31:28", "percent_change": 0.0, "prev_day_close": 295.75}, {"option": "SNDK270617P00670000", "bid": 88.1, "bid_size": 6.0, "ask": 101.3, "ask_size": 6.0, "iv": 0.812, "open_interest": 52.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0005, "vega": 1.9991, "theta": -0.3527, "rho": -1.4477, "theo": 93.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-11-05T11:23:49", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "SNDK270617C00680000", "bid": 315.9, "bid_size": 6.0, "ask": 329.4, "ask_size": 5.0, "iv": 0.8024, "open_interest": 9.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0005, "vega": 2.0222, "theta": -0.3029, "rho": 2.2624, "theo": 322.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 967.17, "last_trade_time": "2026-09-17T12:09:51", "percent_change": 0.0, "prev_day_close": 289.649993896484}, {"option": "SNDK270617P00680000", "bid": 91.9, "bid_size": 25.0, "ask": 104.8, "ask_size": 20.0, "iv": 0.8089, "open_interest": 137.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0005, "vega": 2.0358, "theta": -0.3583, "rho": -1.4948, "theo": 97.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-11-05T14:32:40", "percent_change": 0.0, "prev_day_close": 119.350002288818}, {"option": "SNDK270617C00690000", "bid": 310.2, "bid_size": 39.0, "ask": 323.5, "ask_size": 15.0, "iv": 0.8006, "open_interest": 42.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0005, "vega": 2.0581, "theta": -0.31, "rho": 2.261, "theo": 317.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.0, "last_trade_time": "2026-11-05T12:16:15", "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "SNDK270617P00690000", "bid": 96.1, "bid_size": 167.0, "ask": 108.9, "ask_size": 118.0, "iv": 0.8079, "open_interest": 143.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0006, "vega": 2.0723, "theta": -0.3637, "rho": -1.5428, "theo": 101.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.75, "last_trade_time": "2026-11-06T11:46:34", "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "SNDK270617C00700000", "bid": 304.5, "bid_size": 134.0, "ask": 317.8, "ask_size": 38.0, "iv": 0.799, "open_interest": 73.0, "volume": 1.0, "delta": 0.7711, "gamma": 0.0006, "vega": 2.0932, "theta": -0.317, "rho": 2.2588, "theo": 311.5396, "change": 10.15, "open": 290.0, "high": 290.0, "low": 290.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 3.62694, "prev_day_close": 279.850006103516}, {"option": "SNDK270617P00700000", "bid": 99.7, "bid_size": 136.0, "ask": 112.8, "ask_size": 131.0, "iv": 0.8046, "open_interest": 1617.0, "volume": 5.0, "delta": -0.2332, "gamma": 0.0006, "vega": 2.107, "theta": -0.369, "rho": -1.5877, "theo": 105.4576, "change": -23.75, "open": 105.66, "high": 105.66, "low": 104.75, "tick": "up", "last_trade_price": 104.9, "last_trade_time": "2026-11-09T13:10:34", "percent_change": -18.4609, "prev_day_close": 128.650001525879}, {"option": "SNDK270617C00710000", "bid": 298.9, "bid_size": 37.0, "ask": 313.2, "ask_size": 18.0, "iv": 0.7998, "open_interest": 13.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0006, "vega": 2.1276, "theta": -0.3238, "rho": 2.2557, "theo": 305.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.0, "last_trade_time": "2026-11-06T10:40:05", "percent_change": 0.0, "prev_day_close": 274.649993896484}, {"option": "SNDK270617P00710000", "bid": 104.4, "bid_size": 97.0, "ask": 117.3, "ask_size": 67.0, "iv": 0.8049, "open_interest": 174.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0006, "vega": 2.1408, "theta": -0.3741, "rho": -1.636, "theo": 109.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-11-06T12:52:05", "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "SNDK270617C00720000", "bid": 293.4, "bid_size": 6.0, "ask": 306.7, "ask_size": 5.0, "iv": 0.796, "open_interest": 27.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0006, "vega": 2.1613, "theta": -0.3304, "rho": 2.2513, "theo": 300.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 685.68, "last_trade_time": "2026-10-15T10:56:24", "percent_change": 0.0, "prev_day_close": 269.899993896484}, {"option": "SNDK270617P00720000", "bid": 108.9, "bid_size": 140.0, "ask": 121.6, "ask_size": 132.0, "iv": 0.804, "open_interest": 888.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0006, "vega": 2.1758, "theta": -0.3791, "rho": -1.6848, "theo": 113.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.95, "last_trade_time": "2026-11-06T12:56:28", "percent_change": 0.0, "prev_day_close": 137.700004577637}, {"option": "SNDK270617C00730000", "bid": 287.9, "bid_size": 84.0, "ask": 302.3, "ask_size": 63.0, "iv": 0.7967, "open_interest": 15.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0006, "vega": 2.1943, "theta": -0.3369, "rho": 2.246, "theo": 295.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.57, "last_trade_time": "2026-11-06T11:46:55", "percent_change": 0.0, "prev_day_close": 264.5}, {"option": "SNDK270617P00730000", "bid": 113.3, "bid_size": 96.0, "ask": 125.0, "ask_size": 127.0, "iv": 0.8003, "open_interest": 59.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0006, "vega": 2.2098, "theta": -0.3838, "rho": -1.7343, "theo": 118.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.6, "last_trade_time": "2026-11-06T10:21:05", "percent_change": 0.0, "prev_day_close": 142.449996948242}, {"option": "SNDK270617C00740000", "bid": 282.6, "bid_size": 38.0, "ask": 295.7, "ask_size": 8.0, "iv": 0.7925, "open_interest": 55.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0006, "vega": 2.2263, "theta": -0.3432, "rho": 2.2399, "theo": 289.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 649.0, "last_trade_time": "2026-05-01T15:54:52", "percent_change": 0.0, "prev_day_close": 259.5}, {"option": "SNDK270617P00740000", "bid": 117.7, "bid_size": 103.0, "ask": 130.5, "ask_size": 59.0, "iv": 0.801, "open_interest": 72.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0006, "vega": 2.2404, "theta": -0.3883, "rho": -1.781, "theo": 122.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.3, "last_trade_time": "2026-11-06T12:48:51", "percent_change": 0.0, "prev_day_close": 147.450004577637}, {"option": "SNDK270617C00750000", "bid": 277.3, "bid_size": 70.0, "ask": 290.4, "ask_size": 73.0, "iv": 0.7909, "open_interest": 41.0, "volume": 10.0, "delta": 0.7364, "gamma": 0.0006, "vega": 2.2573, "theta": -0.3492, "rho": 2.2333, "theo": 284.5034, "change": 44.5, "open": 299.0, "high": 299.0, "low": 299.0, "tick": "no_change", "last_trade_price": 299.0, "last_trade_time": "2026-11-09T12:15:05", "percent_change": 17.4853, "prev_day_close": 254.5}, {"option": "SNDK270617P00750000", "bid": 122.3, "bid_size": 165.0, "ask": 134.7, "ask_size": 162.0, "iv": 0.799, "open_interest": 419.0, "volume": 53.0, "delta": -0.2688, "gamma": 0.0006, "vega": 2.2712, "theta": -0.3927, "rho": -1.8264, "theo": 127.3332, "change": -25.88, "open": 130.0, "high": 130.0, "low": 126.15, "tick": "up", "last_trade_price": 126.52, "last_trade_time": "2026-11-09T13:50:03", "percent_change": -16.9816, "prev_day_close": 152.400001525879}, {"option": "SNDK270617C00760000", "bid": 272.1, "bid_size": 24.0, "ask": 286.1, "ask_size": 25.0, "iv": 0.7914, "open_interest": 12.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0006, "vega": 2.2872, "theta": -0.3551, "rho": 2.2266, "theo": 279.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.0, "last_trade_time": "2026-11-04T09:44:33", "percent_change": 0.0, "prev_day_close": 249.349998474121}, {"option": "SNDK270617P00760000", "bid": 126.9, "bid_size": 87.0, "ask": 139.7, "ask_size": 116.0, "iv": 0.7983, "open_interest": 123.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0006, "vega": 2.3007, "theta": -0.3969, "rho": -1.8762, "theo": 131.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.7, "last_trade_time": "2026-11-05T14:34:12", "percent_change": 0.0, "prev_day_close": 157.300003051758}, {"option": "SNDK270617C00770000", "bid": 267.0, "bid_size": 6.0, "ask": 281.4, "ask_size": 5.0, "iv": 0.7909, "open_interest": 12.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0006, "vega": 2.3161, "theta": -0.3608, "rho": 2.2195, "theo": 274.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 926.0, "last_trade_time": "2026-05-22T13:07:00", "percent_change": 0.0, "prev_day_close": 245.5}, {"option": "SNDK270617P00770000", "bid": 131.7, "bid_size": 103.0, "ask": 144.3, "ask_size": 70.0, "iv": 0.7969, "open_interest": 133.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0006, "vega": 2.3291, "theta": -0.4009, "rho": -1.9239, "theo": 136.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.5, "last_trade_time": "2026-11-06T12:26:56", "percent_change": 0.0, "prev_day_close": 162.549995422363}, {"option": "SNDK270617C00780000", "bid": 262.0, "bid_size": 36.0, "ask": 276.1, "ask_size": 17.0, "iv": 0.789, "open_interest": 138.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0006, "vega": 2.3439, "theta": -0.3663, "rho": 2.2119, "theo": 269.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.42, "last_trade_time": "2026-11-05T11:28:45", "percent_change": 0.0, "prev_day_close": 240.850006103516}, {"option": "SNDK270617P00780000", "bid": 136.6, "bid_size": 165.0, "ask": 148.4, "ask_size": 165.0, "iv": 0.7943, "open_interest": 104.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0006, "vega": 2.357, "theta": -0.4048, "rho": -1.972, "theo": 141.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.7, "last_trade_time": "2026-11-05T14:28:15", "percent_change": 0.0, "prev_day_close": 167.549995422363}, {"option": "SNDK270617C00790000", "bid": 257.1, "bid_size": 39.0, "ask": 270.0, "ask_size": 11.0, "iv": 0.7854, "open_interest": 108.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.0006, "vega": 2.3709, "theta": -0.3716, "rho": 2.2036, "theo": 264.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.0, "last_trade_time": "2026-11-05T11:00:56", "percent_change": 0.0, "prev_day_close": 236.75}, {"option": "SNDK270617P00790000", "bid": 141.6, "bid_size": 143.0, "ask": 154.0, "ask_size": 153.0, "iv": 0.7948, "open_interest": 672.0, "volume": 5.0, "delta": -0.2979, "gamma": 0.0006, "vega": 2.3833, "theta": -0.4085, "rho": -2.0167, "theo": 146.4002, "change": -18.13, "open": 162.64, "high": 162.64, "low": 154.23, "tick": "up", "last_trade_price": 154.87, "last_trade_time": "2026-11-09T09:49:56", "percent_change": -10.4798, "prev_day_close": 173.0}, {"option": "SNDK270617C00800000", "bid": 252.2, "bid_size": 89.0, "ask": 266.5, "ask_size": 74.0, "iv": 0.7868, "open_interest": 213.0, "volume": 4.0, "delta": 0.701, "gamma": 0.0006, "vega": 2.397, "theta": -0.3767, "rho": 2.1944, "theo": 259.5881, "change": 31.43, "open": 260.73, "high": 263.58, "low": 260.73, "tick": "up", "last_trade_price": 263.58, "last_trade_time": "2026-11-09T15:49:48", "percent_change": 13.5387, "prev_day_close": 232.150001525879}, {"option": "SNDK270617P00800000", "bid": 146.4, "bid_size": 118.0, "ask": 158.2, "ask_size": 134.0, "iv": 0.7917, "open_interest": 994.0, "volume": 5.0, "delta": -0.3052, "gamma": 0.0007, "vega": 2.4092, "theta": -0.412, "rho": -2.0688, "theo": 151.3757, "change": -30.35, "open": 157.2, "high": 159.79, "low": 147.7, "tick": "down", "last_trade_price": 147.7, "last_trade_time": "2026-11-09T15:37:34", "percent_change": -17.0458, "prev_day_close": 178.050003051758}, {"option": "SNDK270617C00810000", "bid": 247.4, "bid_size": 51.0, "ask": 261.7, "ask_size": 35.0, "iv": 0.7855, "open_interest": 29.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0006, "vega": 2.4222, "theta": -0.3817, "rho": 2.1844, "theo": 254.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 733.65, "last_trade_time": "2026-10-12T11:40:59", "percent_change": 0.0, "prev_day_close": 227.699996948242}, {"option": "SNDK270617P00810000", "bid": 151.7, "bid_size": 31.0, "ask": 163.9, "ask_size": 57.0, "iv": 0.7923, "open_interest": 73.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0007, "vega": 2.4343, "theta": -0.4152, "rho": -2.1218, "theo": 156.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.92, "last_trade_time": "2026-11-06T11:30:53", "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "SNDK270617C00820000", "bid": 242.7, "bid_size": 94.0, "ask": 255.6, "ask_size": 15.0, "iv": 0.7814, "open_interest": 933.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0006, "vega": 2.4464, "theta": -0.3864, "rho": 2.1736, "theo": 250.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.0, "last_trade_time": "2026-11-06T15:54:49", "percent_change": 0.0, "prev_day_close": 224.100006103516}, {"option": "SNDK270617P00820000", "bid": 156.7, "bid_size": 109.0, "ask": 168.3, "ask_size": 99.0, "iv": 0.7894, "open_interest": 183.0, "volume": 3.0, "delta": -0.3199, "gamma": 0.0007, "vega": 2.4588, "theta": -0.4183, "rho": -2.1656, "theo": 161.5902, "change": -18.0, "open": 168.62, "high": 171.05, "low": 168.62, "tick": "up", "last_trade_price": 171.05, "last_trade_time": "2026-11-09T10:07:17", "percent_change": -9.52129, "prev_day_close": 189.050003051758}, {"option": "SNDK270617C00830000", "bid": 238.0, "bid_size": 32.0, "ask": 250.5, "ask_size": 7.0, "iv": 0.7791, "open_interest": 16.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0007, "vega": 2.4697, "theta": -0.391, "rho": 2.1623, "theo": 245.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 968.07, "last_trade_time": "2026-10-02T09:41:10", "percent_change": 0.0, "prev_day_close": 219.349998474121}, {"option": "SNDK270617P00830000", "bid": 161.8, "bid_size": 81.0, "ask": 173.9, "ask_size": 74.0, "iv": 0.7888, "open_interest": 97.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0007, "vega": 2.481, "theta": -0.4212, "rho": -2.2117, "theo": 166.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.0, "last_trade_time": "2026-11-06T10:28:09", "percent_change": 0.0, "prev_day_close": 194.699996948242}, {"option": "SNDK270617C00840000", "bid": 233.4, "bid_size": 99.0, "ask": 246.4, "ask_size": 35.0, "iv": 0.7788, "open_interest": 59.0, "volume": 1.0, "delta": 0.6726, "gamma": 0.0007, "vega": 2.4919, "theta": -0.3953, "rho": 2.1509, "theo": 241.1227, "change": 36.9, "open": 252.4, "high": 252.4, "low": 252.4, "tick": "up", "last_trade_price": 252.4, "last_trade_time": "2026-11-09T12:16:21", "percent_change": 17.123, "prev_day_close": 215.5}, {"option": "SNDK270617P00840000", "bid": 166.2, "bid_size": 68.0, "ask": 179.1, "ask_size": 72.0, "iv": 0.7857, "open_interest": 20.0, "volume": 9.0, "delta": -0.3345, "gamma": 0.0007, "vega": 2.5025, "theta": -0.424, "rho": -2.2574, "theo": 172.1357, "change": -23.8, "open": 195.0, "high": 195.0, "low": 176.5, "tick": "down", "last_trade_price": 176.5, "last_trade_time": "2026-11-09T10:52:01", "percent_change": -11.8822, "prev_day_close": 200.300003051758}, {"option": "SNDK270617C00850000", "bid": 232.0, "bid_size": 1.0, "ask": 243.2, "ask_size": 132.0, "iv": 0.7863, "open_interest": 108.0, "volume": 4.0, "delta": 0.6655, "gamma": 0.0007, "vega": 2.5131, "theta": -0.3995, "rho": 2.1394, "theo": 236.7048, "change": 21.15, "open": 221.58, "high": 242.0, "low": 221.58, "tick": "down", "last_trade_price": 232.8, "last_trade_time": "2026-11-09T14:02:15", "percent_change": 9.99291, "prev_day_close": 211.650001525879}, {"option": "SNDK270617P00850000", "bid": 171.9, "bid_size": 155.0, "ask": 184.0, "ask_size": 157.0, "iv": 0.7844, "open_interest": 376.0, "volume": 57.0, "delta": -0.3419, "gamma": 0.0007, "vega": 2.5231, "theta": -0.4265, "rho": -2.3037, "theo": 177.5281, "change": -30.78, "open": 181.95, "high": 181.95, "low": 174.8, "tick": "no_change", "last_trade_price": 175.37, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -14.9309, "prev_day_close": 206.150001525879}, {"option": "SNDK270617C00860000", "bid": 224.6, "bid_size": 91.0, "ask": 237.4, "ask_size": 45.0, "iv": 0.7764, "open_interest": 28.0, "volume": 2.0, "delta": 0.6584, "gamma": 0.0007, "vega": 2.5332, "theta": -0.4035, "rho": 2.1277, "theo": 232.3635, "change": 30.5, "open": 238.0, "high": 238.0, "low": 238.0, "tick": "no_change", "last_trade_price": 238.0, "last_trade_time": "2026-11-09T09:52:30", "percent_change": 14.6988, "prev_day_close": 207.5}, {"option": "SNDK270617P00860000", "bid": 176.9, "bid_size": 146.0, "ask": 190.1, "ask_size": 134.0, "iv": 0.7837, "open_interest": 120.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0007, "vega": 2.5426, "theta": -0.4289, "rho": -2.3512, "theo": 182.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.78, "last_trade_time": "2026-11-06T10:32:18", "percent_change": 0.0, "prev_day_close": 211.549995422363}, {"option": "SNDK270617C00870000", "bid": 220.3, "bid_size": 67.0, "ask": 234.5, "ask_size": 41.0, "iv": 0.7781, "open_interest": 62.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0007, "vega": 2.5524, "theta": -0.4073, "rho": 2.1158, "theo": 228.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.0, "last_trade_time": "2026-11-05T15:55:05", "percent_change": 0.0, "prev_day_close": 203.550003051758}, {"option": "SNDK270617P00870000", "bid": 183.3, "bid_size": 114.0, "ask": 195.3, "ask_size": 126.0, "iv": 0.7838, "open_interest": 159.0, "volume": 1.0, "delta": -0.3565, "gamma": 0.0007, "vega": 2.5612, "theta": -0.4311, "rho": -2.3992, "theo": 188.5461, "change": -22.45, "open": 195.3, "high": 195.3, "low": 195.3, "tick": "down", "last_trade_price": 195.3, "last_trade_time": "2026-11-09T10:12:41", "percent_change": -10.31, "prev_day_close": 217.75}, {"option": "SNDK270617C00880000", "bid": 216.1, "bid_size": 82.0, "ask": 230.3, "ask_size": 100.0, "iv": 0.7772, "open_interest": 745.0, "volume": 2.0, "delta": 0.6442, "gamma": 0.0007, "vega": 2.5706, "theta": -0.411, "rho": 2.1034, "theo": 223.906, "change": 31.32, "open": 220.75, "high": 231.22, "low": 220.75, "tick": "up", "last_trade_price": 231.22, "last_trade_time": "2026-11-09T10:58:31", "percent_change": 15.6678, "prev_day_close": 199.900001525879}, {"option": "SNDK270617P00880000", "bid": 188.1, "bid_size": 64.0, "ask": 201.2, "ask_size": 70.0, "iv": 0.7818, "open_interest": 84.0, "volume": 2.0, "delta": -0.3638, "gamma": 0.0007, "vega": 2.5785, "theta": -0.4331, "rho": -2.4396, "theo": 194.1714, "change": -23.45, "open": 220.7, "high": 220.7, "low": 200.25, "tick": "down", "last_trade_price": 200.25, "last_trade_time": "2026-11-09T10:12:41", "percent_change": -10.4828, "prev_day_close": 223.700004577637}, {"option": "SNDK270617C00890000", "bid": 212.0, "bid_size": 93.0, "ask": 226.1, "ask_size": 96.0, "iv": 0.7763, "open_interest": 128.0, "volume": 3.0, "delta": 0.6372, "gamma": 0.0007, "vega": 2.5879, "theta": -0.4144, "rho": 2.0904, "theo": 219.7884, "change": 21.77, "open": 223.6, "high": 230.15, "low": 217.67, "tick": "down", "last_trade_price": 217.67, "last_trade_time": "2026-11-09T14:04:19", "percent_change": 11.1128, "prev_day_close": 195.900001525879}, {"option": "SNDK270617P00890000", "bid": 194.8, "bid_size": 84.0, "ask": 206.8, "ask_size": 78.0, "iv": 0.7827, "open_interest": 156.0, "volume": 29.0, "delta": -0.3712, "gamma": 0.0007, "vega": 2.5952, "theta": -0.435, "rho": -2.4926, "theo": 199.8714, "change": -30.8, "open": 204.9, "high": 204.9, "low": 198.85, "tick": "down", "last_trade_price": 198.85, "last_trade_time": "2026-11-09T14:04:19", "percent_change": -13.4117, "prev_day_close": 229.650001525879}, {"option": "SNDK270617C00900000", "bid": 208.0, "bid_size": 125.0, "ask": 222.0, "ask_size": 121.0, "iv": 0.7754, "open_interest": 523.0, "volume": 4.0, "delta": 0.6302, "gamma": 0.0007, "vega": 2.6043, "theta": -0.4177, "rho": 2.0767, "theo": 215.7446, "change": 33.6, "open": 220.0, "high": 226.05, "low": 218.37, "tick": "up", "last_trade_price": 226.05, "last_trade_time": "2026-11-09T12:00:46", "percent_change": 17.4591, "prev_day_close": 192.450004577637}, {"option": "SNDK270617P00900000", "bid": 200.6, "bid_size": 142.0, "ask": 211.9, "ask_size": 113.0, "iv": 0.7806, "open_interest": 476.0, "volume": 30.0, "delta": -0.3784, "gamma": 0.0007, "vega": 2.6107, "theta": -0.4366, "rho": -2.5416, "theo": 205.6493, "change": -31.45, "open": 210.7, "high": 211.2, "low": 204.4, "tick": "down", "last_trade_price": 204.4, "last_trade_time": "2026-11-09T11:02:09", "percent_change": -13.3347, "prev_day_close": 235.849998474121}, {"option": "SNDK270617C00910000", "bid": 204.0, "bid_size": 110.0, "ask": 216.6, "ask_size": 15.0, "iv": 0.7719, "open_interest": 172.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0007, "vega": 2.6197, "theta": -0.4208, "rho": 2.0624, "theo": 211.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.9, "last_trade_time": "2026-11-06T12:27:52", "percent_change": 0.0, "prev_day_close": 188.900001525879}, {"option": "SNDK270617P00910000", "bid": 207.8, "bid_size": 55.0, "ask": 218.4, "ask_size": 152.0, "iv": 0.7834, "open_interest": 172.0, "volume": 2.0, "delta": -0.3857, "gamma": 0.0007, "vega": 2.625, "theta": -0.4381, "rho": -2.5824, "theo": 211.5077, "change": -35.5, "open": 213.65, "high": 213.65, "low": 206.3, "tick": "down", "last_trade_price": 206.3, "last_trade_time": "2026-11-09T11:52:46", "percent_change": -14.6816, "prev_day_close": 241.800003051758}, {"option": "SNDK270617C00920000", "bid": 205.3, "bid_size": 41.0, "ask": 212.9, "ask_size": 24.0, "iv": 0.7814, "open_interest": 628.0, "volume": 4.0, "delta": 0.6162, "gamma": 0.0007, "vega": 2.6341, "theta": -0.4237, "rho": 2.0477, "theo": 207.8766, "change": 20.1, "open": 213.09, "high": 213.09, "low": 205.6, "tick": "down", "last_trade_price": 205.6, "last_trade_time": "2026-11-09T10:39:07", "percent_change": 10.8356, "prev_day_close": 185.5}, {"option": "SNDK270617P00920000", "bid": 212.7, "bid_size": 68.0, "ask": 224.3, "ask_size": 115.0, "iv": 0.7807, "open_interest": 215.0, "volume": 7.0, "delta": -0.3929, "gamma": 0.0007, "vega": 2.6385, "theta": -0.4394, "rho": -2.6257, "theo": 217.4451, "change": -34.2, "open": 236.47, "high": 238.24, "low": 214.2, "tick": "down", "last_trade_price": 214.2, "last_trade_time": "2026-11-09T12:25:14", "percent_change": -13.7681, "prev_day_close": 248.399993896484}, {"option": "SNDK270617C00940000", "bid": 194.0, "bid_size": 68.0, "ask": 206.2, "ask_size": 84.0, "iv": 0.7743, "open_interest": 191.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0007, "vega": 2.6603, "theta": -0.429, "rho": 2.0181, "theo": 200.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.07, "last_trade_time": "2026-11-06T09:49:31", "percent_change": 0.0, "prev_day_close": 178.900001525879}, {"option": "SNDK270617P00940000", "bid": 223.7, "bid_size": 116.0, "ask": 236.3, "ask_size": 143.0, "iv": 0.777, "open_interest": 123.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0008, "vega": 2.6624, "theta": -0.4416, "rho": -2.7144, "theo": 229.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.5, "last_trade_time": "2026-11-06T10:31:37", "percent_change": 0.0, "prev_day_close": 261.300003051758}, {"option": "SNDK270617C00960000", "bid": 187.0, "bid_size": 7.0, "ask": 197.1, "ask_size": 6.0, "iv": 0.7702, "open_interest": 496.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0007, "vega": 2.6828, "theta": -0.4336, "rho": 1.9886, "theo": 192.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.07, "last_trade_time": "2026-11-05T15:46:36", "percent_change": 0.0, "prev_day_close": 172.300003051758}, {"option": "SNDK270617P00960000", "bid": 236.1, "bid_size": 18.0, "ask": 248.7, "ask_size": 74.0, "iv": 0.7758, "open_interest": 213.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0008, "vega": 2.6829, "theta": -0.4431, "rho": -2.803, "theo": 241.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.75, "last_trade_time": "2026-11-06T15:01:21", "percent_change": 0.0, "prev_day_close": 274.25}, {"option": "SNDK270617C00980000", "bid": 181.2, "bid_size": 14.0, "ask": 190.6, "ask_size": 13.0, "iv": 0.7737, "open_interest": 273.0, "volume": 1.0, "delta": 0.575, "gamma": 0.0007, "vega": 2.7019, "theta": -0.4376, "rho": 1.9587, "theo": 185.9512, "change": 17.55, "open": 183.3, "high": 183.3, "low": 183.3, "tick": "up", "last_trade_price": 183.3, "last_trade_time": "2026-11-09T10:05:29", "percent_change": 10.5882, "prev_day_close": 165.75}, {"option": "SNDK270617P00980000", "bid": 250.2, "bid_size": 15.0, "ask": 261.3, "ask_size": 72.0, "iv": 0.7771, "open_interest": 620.0, "volume": 0.0, "delta": -0.4359, "gamma": 0.0008, "vega": 2.6989, "theta": -0.444, "rho": -2.8802, "theo": 254.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.7, "last_trade_time": "2026-11-06T11:05:02", "percent_change": 0.0, "prev_day_close": 287.449996948242}, {"option": "SNDK270617C01000000", "bid": 175.1, "bid_size": 32.0, "ask": 183.6, "ask_size": 13.0, "iv": 0.7717, "open_interest": 2489.0, "volume": 58.0, "delta": 0.5616, "gamma": 0.0007, "vega": 2.7175, "theta": -0.441, "rho": 1.9271, "theo": 179.1713, "change": 21.58, "open": 162.8, "high": 182.61, "low": 162.8, "tick": "up", "last_trade_price": 181.58, "last_trade_time": "2026-11-09T15:49:48", "percent_change": 13.4875, "prev_day_close": 160.0}, {"option": "SNDK270617P01000000", "bid": 261.6, "bid_size": 112.0, "ask": 274.2, "ask_size": 108.0, "iv": 0.773, "open_interest": 3262.0, "volume": 15.0, "delta": -0.4499, "gamma": 0.0008, "vega": 2.7122, "theta": -0.4442, "rho": -2.9713, "theo": 267.4617, "change": -33.1, "open": 279.92, "high": 279.92, "low": 263.34, "tick": "up", "last_trade_price": 268.0, "last_trade_time": "2026-11-09T15:00:36", "percent_change": -10.993, "prev_day_close": 301.099990844727}, {"option": "SNDK270617C01010000", "bid": 172.0, "bid_size": 6.0, "ask": 180.5, "ask_size": 7.0, "iv": 0.7722, "open_interest": 528.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0007, "vega": 2.724, "theta": -0.4425, "rho": 1.9107, "theo": 175.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.0, "last_trade_time": "2026-10-23T15:10:34", "percent_change": 0.0, "prev_day_close": 156.900001525879}, {"option": "SNDK270617P01010000", "bid": 269.0, "bid_size": 67.0, "ask": 280.8, "ask_size": 47.0, "iv": 0.7741, "open_interest": 125.0, "volume": 4.0, "delta": -0.4569, "gamma": 0.0008, "vega": 2.7156, "theta": -0.4442, "rho": -3.0135, "theo": 274.022, "change": -38.0, "open": 282.46, "high": 283.49, "low": 270.15, "tick": "down", "last_trade_price": 270.15, "last_trade_time": "2026-11-09T12:30:06", "percent_change": -12.3317, "prev_day_close": 308.149993896484}, {"option": "SNDK270617C01020000", "bid": 168.1, "bid_size": 26.0, "ask": 177.1, "ask_size": 11.0, "iv": 0.7701, "open_interest": 5977.0, "volume": 1.0, "delta": 0.5483, "gamma": 0.0007, "vega": 2.7296, "theta": -0.4438, "rho": 1.894, "theo": 172.6469, "change": 18.35, "open": 172.4, "high": 172.4, "low": 172.4, "tick": "up", "last_trade_price": 172.4, "last_trade_time": "2026-11-09T15:54:48", "percent_change": 11.9117, "prev_day_close": 154.049995422363}, {"option": "SNDK270617P01020000", "bid": 276.4, "bid_size": 50.0, "ask": 287.4, "ask_size": 78.0, "iv": 0.7749, "open_interest": 1726.0, "volume": 3.0, "delta": -0.4638, "gamma": 0.0008, "vega": 2.7201, "theta": -0.4439, "rho": -3.0456, "theo": 280.655, "change": -38.25, "open": 294.05, "high": 294.05, "low": 276.7, "tick": "down", "last_trade_price": 276.7, "last_trade_time": "2026-11-09T15:21:51", "percent_change": -12.1448, "prev_day_close": 314.949996948242}, {"option": "SNDK270617C01030000", "bid": 165.7, "bid_size": 7.0, "ask": 174.1, "ask_size": 5.0, "iv": 0.7713, "open_interest": 321.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.0008, "vega": 2.7345, "theta": -0.445, "rho": 1.8772, "theo": 169.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.0, "last_trade_time": "2026-11-02T10:25:46", "percent_change": 0.0, "prev_day_close": 151.300003051758}, {"option": "SNDK270617P01030000", "bid": 281.6, "bid_size": 10.0, "ask": 294.1, "ask_size": 10.0, "iv": 0.7716, "open_interest": 114.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0008, "vega": 2.7233, "theta": -0.4435, "rho": -3.0901, "theo": 287.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.2, "last_trade_time": "2026-11-06T13:41:28", "percent_change": 0.0, "prev_day_close": 321.699996948242}, {"option": "SNDK270617C01040000", "bid": 162.0, "bid_size": 6.0, "ask": 171.0, "ask_size": 10.0, "iv": 0.7705, "open_interest": 418.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0008, "vega": 2.7386, "theta": -0.446, "rho": 1.8605, "theo": 166.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.9, "last_trade_time": "2026-11-05T13:58:55", "percent_change": 0.0, "prev_day_close": 148.25}, {"option": "SNDK270617P01040000", "bid": 288.4, "bid_size": 89.0, "ask": 300.8, "ask_size": 65.0, "iv": 0.7711, "open_interest": 55.0, "volume": 3.0, "delta": -0.4775, "gamma": 0.0008, "vega": 2.725, "theta": -0.443, "rho": -3.1212, "theo": 294.1053, "change": -34.5, "open": 302.73, "high": 302.88, "low": 294.3, "tick": "down", "last_trade_price": 294.3, "last_trade_time": "2026-11-09T14:16:52", "percent_change": -10.4927, "prev_day_close": 328.800003051758}, {"option": "SNDK270617C01050000", "bid": 158.2, "bid_size": 15.0, "ask": 167.6, "ask_size": 7.0, "iv": 0.7673, "open_interest": 400.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0008, "vega": 2.742, "theta": -0.447, "rho": 1.8439, "theo": 163.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-11-05T15:43:00", "percent_change": 0.0, "prev_day_close": 145.75}, {"option": "SNDK270617P01050000", "bid": 295.2, "bid_size": 24.0, "ask": 307.6, "ask_size": 30.0, "iv": 0.7706, "open_interest": 838.0, "volume": 2.0, "delta": -0.4843, "gamma": 0.0008, "vega": 2.7273, "theta": -0.4424, "rho": -3.1598, "theo": 300.9239, "change": -33.24, "open": 314.48, "high": 314.48, "low": 302.96, "tick": "down", "last_trade_price": 302.96, "last_trade_time": "2026-11-09T10:57:09", "percent_change": -9.88697, "prev_day_close": 336.199996948242}, {"option": "SNDK270617C01060000", "bid": 156.2, "bid_size": 7.0, "ask": 164.8, "ask_size": 11.0, "iv": 0.7689, "open_interest": 313.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0008, "vega": 2.7447, "theta": -0.4477, "rho": 1.8276, "theo": 160.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.0, "last_trade_time": "2026-11-05T15:21:27", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "SNDK270617P01060000", "bid": 302.2, "bid_size": 10.0, "ask": 314.5, "ask_size": 12.0, "iv": 0.7704, "open_interest": 133.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0008, "vega": 2.7295, "theta": -0.4417, "rho": -3.2031, "theo": 307.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.0, "last_trade_time": "2026-11-06T11:33:29", "percent_change": 0.0, "prev_day_close": 343.599990844727}, {"option": "SNDK270617C01070000", "bid": 153.4, "bid_size": 45.0, "ask": 161.9, "ask_size": 11.0, "iv": 0.7684, "open_interest": 340.0, "volume": 10.0, "delta": 0.516, "gamma": 0.0008, "vega": 2.7468, "theta": -0.4484, "rho": 1.8114, "theo": 157.4045, "change": 7.65, "open": 147.5, "high": 147.5, "low": 147.5, "tick": "up", "last_trade_price": 147.5, "last_trade_time": "2026-11-09T09:43:13", "percent_change": 5.47014, "prev_day_close": 139.850006103516}, {"option": "SNDK270617P01070000", "bid": 308.7, "bid_size": 8.0, "ask": 321.4, "ask_size": 11.0, "iv": 0.769, "open_interest": 60.0, "volume": 0.0, "delta": -0.4978, "gamma": 0.0008, "vega": 2.7283, "theta": -0.4408, "rho": -3.2427, "theo": 314.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.7, "last_trade_time": "2026-10-30T14:06:49", "percent_change": 0.0, "prev_day_close": 350.900009155273}, {"option": "SNDK270617C01080000", "bid": 150.4, "bid_size": 6.0, "ask": 159.0, "ask_size": 7.0, "iv": 0.7681, "open_interest": 561.0, "volume": 0.0, "delta": 0.5097, "gamma": 0.0008, "vega": 2.7483, "theta": -0.4489, "rho": 1.7952, "theo": 154.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.09, "last_trade_time": "2026-11-06T11:46:55", "percent_change": 0.0, "prev_day_close": 137.799995422363}, {"option": "SNDK270617P01080000", "bid": 315.7, "bid_size": 111.0, "ask": 328.4, "ask_size": 112.0, "iv": 0.7686, "open_interest": 434.0, "volume": 10.0, "delta": -0.5044, "gamma": 0.0008, "vega": 2.7279, "theta": -0.4398, "rho": -3.2674, "theo": 321.7374, "change": -35.95, "open": 319.9, "high": 322.45, "low": 319.9, "tick": "down", "last_trade_price": 322.3, "last_trade_time": "2026-11-09T14:08:24", "percent_change": -10.0349, "prev_day_close": 358.25}, {"option": "SNDK270617C01090000", "bid": 147.3, "bid_size": 6.0, "ask": 156.2, "ask_size": 7.0, "iv": 0.7672, "open_interest": 76.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0008, "vega": 2.749, "theta": -0.4493, "rho": 1.7788, "theo": 151.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-11-04T10:56:03", "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "SNDK270617P01090000", "bid": 322.3, "bid_size": 9.0, "ask": 335.5, "ask_size": 11.0, "iv": 0.7675, "open_interest": 50.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0008, "vega": 2.726, "theta": -0.4387, "rho": -3.3014, "theo": 328.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 216.33, "last_trade_time": "2026-11-03T14:11:51", "percent_change": 0.0, "prev_day_close": 365.350006103516}, {"option": "SNDK270617C01100000", "bid": 146.0, "bid_size": 33.0, "ask": 153.4, "ask_size": 45.0, "iv": 0.7693, "open_interest": 161.0, "volume": 10.0, "delta": 0.4972, "gamma": 0.0008, "vega": 2.749, "theta": -0.4496, "rho": 1.7622, "theo": 148.9434, "change": 12.95, "open": 147.37, "high": 156.0, "low": 145.85, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-11-09T15:55:05", "percent_change": 9.73318, "prev_day_close": 133.049999237061}, {"option": "SNDK270617P01100000", "bid": 331.9, "bid_size": 46.0, "ask": 342.6, "ask_size": 134.0, "iv": 0.7716, "open_interest": 531.0, "volume": 1.0, "delta": -0.5176, "gamma": 0.0008, "vega": 2.7251, "theta": -0.4374, "rho": -3.339, "theo": 335.9047, "change": -42.45, "open": 330.3, "high": 330.3, "low": 330.3, "tick": "down", "last_trade_price": 330.3, "last_trade_time": "2026-11-09T11:48:56", "percent_change": -11.3883, "prev_day_close": 372.75}, {"option": "SNDK270617C01110000", "bid": 142.3, "bid_size": 11.0, "ask": 150.9, "ask_size": 10.0, "iv": 0.7677, "open_interest": 50.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0008, "vega": 2.7482, "theta": -0.4497, "rho": 1.7453, "theo": 146.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.15, "last_trade_time": "2026-11-06T10:29:27", "percent_change": 0.0, "prev_day_close": 130.550003051758}, {"option": "SNDK270617P01110000", "bid": 337.1, "bid_size": 8.0, "ask": 349.8, "ask_size": 6.0, "iv": 0.7677, "open_interest": 53.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0008, "vega": 2.7212, "theta": -0.4361, "rho": -3.3754, "theo": 343.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.37, "last_trade_time": "2026-11-05T15:14:03", "percent_change": 0.0, "prev_day_close": 380.300003051758}, {"option": "SNDK270617C01120000", "bid": 135.6, "bid_size": 17.0, "ask": 149.4, "ask_size": 9.0, "iv": 0.7621, "open_interest": 38.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0008, "vega": 2.7467, "theta": -0.4498, "rho": 1.7282, "theo": 143.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.89, "last_trade_time": "2026-11-05T14:11:40", "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "SNDK270617P01120000", "bid": 344.0, "bid_size": 8.0, "ask": 357.0, "ask_size": 11.0, "iv": 0.7667, "open_interest": 27.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0008, "vega": 2.7185, "theta": -0.4346, "rho": -3.4123, "theo": 350.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.3, "last_trade_time": "2026-11-06T09:39:19", "percent_change": 0.0, "prev_day_close": 387.800003051758}, {"option": "SNDK270617C01130000", "bid": 133.1, "bid_size": 6.0, "ask": 146.8, "ask_size": 5.0, "iv": 0.7619, "open_interest": 29.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0008, "vega": 2.7445, "theta": -0.4497, "rho": 1.7109, "theo": 140.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.44, "last_trade_time": "2026-11-05T14:45:42", "percent_change": 0.0, "prev_day_close": 125.700004577637}, {"option": "SNDK270617P01130000", "bid": 352.7, "bid_size": 1.0, "ask": 364.3, "ask_size": 9.0, "iv": 0.769, "open_interest": 48.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0008, "vega": 2.7101, "theta": -0.4331, "rho": -3.445, "theo": 357.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.84, "last_trade_time": "2026-11-05T13:52:14", "percent_change": 0.0, "prev_day_close": 395.150009155273}, {"option": "SNDK270617C01140000", "bid": 133.4, "bid_size": 17.0, "ask": 143.1, "ask_size": 6.0, "iv": 0.7658, "open_interest": 109.0, "volume": 0.0, "delta": 0.4729, "gamma": 0.0008, "vega": 2.7416, "theta": -0.4495, "rho": 1.6935, "theo": 138.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-11-05T14:22:12", "percent_change": 0.0, "prev_day_close": 123.549995422363}, {"option": "SNDK270617P01140000", "bid": 359.0, "bid_size": 6.0, "ask": 371.6, "ask_size": 6.0, "iv": 0.7667, "open_interest": 77.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0008, "vega": 2.7056, "theta": -0.4314, "rho": -3.4654, "theo": 364.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.75, "last_trade_time": "2026-11-05T15:10:07", "percent_change": 0.0, "prev_day_close": 402.800003051758}, {"option": "SNDK270617C01150000", "bid": 131.0, "bid_size": 8.0, "ask": 140.7, "ask_size": 8.0, "iv": 0.7648, "open_interest": 56.0, "volume": 0.0, "delta": 0.467, "gamma": 0.0008, "vega": 2.7382, "theta": -0.4493, "rho": 1.6763, "theo": 135.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.7, "last_trade_time": "2026-11-05T14:43:23", "percent_change": 0.0, "prev_day_close": 120.850002288818}, {"option": "SNDK270617P01150000", "bid": 366.1, "bid_size": 6.0, "ask": 379.0, "ask_size": 7.0, "iv": 0.7659, "open_interest": 122.0, "volume": 2.0, "delta": -0.5496, "gamma": 0.0008, "vega": 2.7011, "theta": -0.4296, "rho": -3.4871, "theo": 372.322, "change": -24.13, "open": 378.73, "high": 386.62, "low": 378.73, "tick": "up", "last_trade_price": 386.62, "last_trade_time": "2026-11-09T10:06:54", "percent_change": -5.87462, "prev_day_close": 410.75}, {"option": "SNDK270617C01160000", "bid": 126.9, "bid_size": 7.0, "ask": 138.6, "ask_size": 10.0, "iv": 0.762, "open_interest": 16.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0008, "vega": 2.7344, "theta": -0.4489, "rho": 1.6593, "theo": 133.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.7, "last_trade_time": "2026-11-06T15:21:15", "percent_change": 0.0, "prev_day_close": 118.649997711182}, {"option": "SNDK270617P01160000", "bid": 373.6, "bid_size": 6.0, "ask": 386.5, "ask_size": 7.0, "iv": 0.7658, "open_interest": 41.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0008, "vega": 2.6934, "theta": -0.4277, "rho": -3.5245, "theo": 379.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.4, "last_trade_time": "2026-11-03T11:53:36", "percent_change": 0.0, "prev_day_close": 418.350006103516}, {"option": "SNDK270617C01170000", "bid": 124.5, "bid_size": 7.0, "ask": 135.7, "ask_size": 8.0, "iv": 0.761, "open_interest": 23.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.0008, "vega": 2.7301, "theta": -0.4484, "rho": 1.6426, "theo": 131.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.7, "last_trade_time": "2026-11-05T14:50:15", "percent_change": 0.0, "prev_day_close": 116.799999237061}, {"option": "SNDK270617P01170000", "bid": 381.1, "bid_size": 6.0, "ask": 394.0, "ask_size": 7.0, "iv": 0.7655, "open_interest": 154.0, "volume": 11.0, "delta": -0.562, "gamma": 0.0008, "vega": 2.6863, "theta": -0.4258, "rho": -3.552, "theo": 387.2657, "change": -45.85, "open": 380.3, "high": 380.3, "low": 380.3, "tick": "no_change", "last_trade_price": 380.3, "last_trade_time": "2026-11-09T12:13:41", "percent_change": -10.7591, "prev_day_close": 426.149993896484}, {"option": "SNDK270617C01180000", "bid": 121.7, "bid_size": 7.0, "ask": 134.5, "ask_size": 9.0, "iv": 0.762, "open_interest": 10.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0008, "vega": 2.7254, "theta": -0.4478, "rho": 1.6261, "theo": 128.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.1, "last_trade_time": "2026-11-05T13:46:36", "percent_change": 0.0, "prev_day_close": 114.850002288818}, {"option": "SNDK270617P01180000", "bid": 388.7, "bid_size": 9.0, "ask": 401.5, "ask_size": 7.0, "iv": 0.7653, "open_interest": 44.0, "volume": 88.0, "delta": -0.5682, "gamma": 0.0008, "vega": 2.6814, "theta": -0.4237, "rho": -3.5764, "theo": 394.8096, "change": -33.19, "open": 400.7, "high": 400.7, "low": 400.22, "tick": "down", "last_trade_price": 400.61, "last_trade_time": "2026-11-09T10:01:31", "percent_change": -7.65099, "prev_day_close": 433.800003051758}, {"option": "SNDK270617C01190000", "bid": 120.5, "bid_size": 9.0, "ask": 131.6, "ask_size": 8.0, "iv": 0.7627, "open_interest": 22.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0008, "vega": 2.7202, "theta": -0.4472, "rho": 1.6098, "theo": 126.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.8, "last_trade_time": "2026-11-05T14:53:40", "percent_change": 0.0, "prev_day_close": 112.050003051758}, {"option": "SNDK270617P01190000", "bid": 396.4, "bid_size": 7.0, "ask": 409.1, "ask_size": 6.0, "iv": 0.7653, "open_interest": 111.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0008, "vega": 2.6716, "theta": -0.4216, "rho": -3.6218, "theo": 402.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.8, "last_trade_time": "2026-10-30T10:06:23", "percent_change": 0.0, "prev_day_close": 441.850006103516}, {"option": "SNDK270617C01200000", "bid": 120.9, "bid_size": 21.0, "ask": 128.5, "ask_size": 22.0, "iv": 0.7657, "open_interest": 154.0, "volume": 29.0, "delta": 0.4383, "gamma": 0.0008, "vega": 2.7146, "theta": -0.4465, "rho": 1.5936, "theo": 124.124, "change": 18.21, "open": 112.5, "high": 131.0, "low": 112.5, "tick": "down", "last_trade_price": 128.61, "last_trade_time": "2026-11-09T15:26:38", "percent_change": 16.4946, "prev_day_close": 110.399997711182}, {"option": "SNDK270617P01200000", "bid": 405.3, "bid_size": 12.0, "ask": 416.8, "ask_size": 30.0, "iv": 0.7675, "open_interest": 745.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0008, "vega": 2.6632, "theta": -0.4194, "rho": -3.6278, "theo": 410.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.8, "last_trade_time": "2026-11-06T15:28:03", "percent_change": 0.0, "prev_day_close": 450.600006103516}, {"option": "SNDK270617C01210000", "bid": 117.6, "bid_size": 40.0, "ask": 126.4, "ask_size": 18.0, "iv": 0.7637, "open_interest": 59.0, "volume": 1.0, "delta": 0.4327, "gamma": 0.0007, "vega": 2.7085, "theta": -0.4456, "rho": 1.5774, "theo": 121.9038, "change": 10.85, "open": 119.3, "high": 119.3, "low": 119.3, "tick": "up", "last_trade_price": 119.3, "last_trade_time": "2026-11-09T10:42:45", "percent_change": 10.0046, "prev_day_close": 108.450000762939}, {"option": "SNDK270617P01210000", "bid": 411.8, "bid_size": 6.0, "ask": 424.5, "ask_size": 6.0, "iv": 0.7651, "open_interest": 86.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0008, "vega": 2.653, "theta": -0.4171, "rho": -3.6574, "theo": 417.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.65, "last_trade_time": "2026-11-06T11:13:35", "percent_change": 0.0, "prev_day_close": 457.899993896484}, {"option": "SNDK270617C01220000", "bid": 114.1, "bid_size": 7.0, "ask": 124.4, "ask_size": 7.0, "iv": 0.7616, "open_interest": 36.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.0007, "vega": 2.7019, "theta": -0.4447, "rho": 1.561, "theo": 119.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.5, "last_trade_time": "2026-11-05T15:12:21", "percent_change": 0.0, "prev_day_close": 106.649997711182}, {"option": "SNDK270617P01220000", "bid": 419.6, "bid_size": 6.0, "ask": 432.3, "ask_size": 6.0, "iv": 0.7652, "open_interest": 42.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0008, "vega": 2.6446, "theta": -0.4147, "rho": -3.6817, "theo": 425.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.2, "last_trade_time": "2026-11-04T15:11:09", "percent_change": 0.0, "prev_day_close": 465.699996948242}, {"option": "SNDK270617C01230000", "bid": 114.7, "bid_size": 18.0, "ask": 122.0, "ask_size": 27.0, "iv": 0.766, "open_interest": 31.0, "volume": 2.0, "delta": 0.4218, "gamma": 0.0007, "vega": 2.6947, "theta": -0.4438, "rho": 1.5446, "theo": 117.5945, "change": 20.78, "open": 125.0, "high": 125.18, "low": 125.0, "tick": "up", "last_trade_price": 125.18, "last_trade_time": "2026-11-09T12:10:27", "percent_change": 19.9042, "prev_day_close": 104.400001525879}, {"option": "SNDK270617P01230000", "bid": 427.9, "bid_size": 7.0, "ask": 440.1, "ask_size": 9.0, "iv": 0.766, "open_interest": 261.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0008, "vega": 2.6334, "theta": -0.4122, "rho": -3.7074, "theo": 433.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.65, "last_trade_time": "2026-11-03T10:42:14", "percent_change": 0.0, "prev_day_close": 473.900009155273}, {"option": "SNDK270617C01240000", "bid": 109.7, "bid_size": 9.0, "ask": 120.3, "ask_size": 8.0, "iv": 0.7611, "open_interest": 41.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0007, "vega": 2.687, "theta": -0.4427, "rho": 1.528, "theo": 115.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.85, "last_trade_time": "2026-11-06T11:58:08", "percent_change": 0.0, "prev_day_close": 102.649997711182}, {"option": "SNDK270617P01240000", "bid": 435.3, "bid_size": 7.0, "ask": 447.9, "ask_size": 7.0, "iv": 0.765, "open_interest": 124.0, "volume": 100.0, "delta": -0.6038, "gamma": 0.0008, "vega": 2.6232, "theta": -0.4097, "rho": -3.7447, "theo": 441.0862, "change": -37.64, "open": 447.2, "high": 447.2, "low": 444.21, "tick": "down", "last_trade_price": 444.21, "last_trade_time": "2026-11-09T10:00:23", "percent_change": -7.81156, "prev_day_close": 481.850006103516}, {"option": "SNDK270617C01250000", "bid": 111.1, "bid_size": 36.0, "ask": 118.0, "ask_size": 23.0, "iv": 0.767, "open_interest": 79.0, "volume": 2.0, "delta": 0.4111, "gamma": 0.0007, "vega": 2.6787, "theta": -0.4416, "rho": 1.5114, "theo": 113.4562, "change": 12.45, "open": 114.0, "high": 114.0, "low": 114.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-11-09T10:50:23", "percent_change": 12.26, "prev_day_close": 101.549999237061}, {"option": "SNDK270617P01250000", "bid": 444.0, "bid_size": 7.0, "ask": 455.8, "ask_size": 11.0, "iv": 0.7665, "open_interest": 256.0, "volume": 100.0, "delta": -0.6095, "gamma": 0.0008, "vega": 2.6071, "theta": -0.4072, "rho": -3.7584, "theo": 448.9637, "change": -38.36, "open": 454.8, "high": 454.8, "low": 452.29, "tick": "down", "last_trade_price": 452.29, "last_trade_time": "2026-11-09T10:00:23", "percent_change": -7.8182, "prev_day_close": 490.649993896484}, {"option": "SNDK270617C01260000", "bid": 107.5, "bid_size": 57.0, "ask": 116.1, "ask_size": 18.0, "iv": 0.7638, "open_interest": 313.0, "volume": 2.0, "delta": 0.4058, "gamma": 0.0007, "vega": 2.6699, "theta": -0.4404, "rho": 1.4947, "theo": 111.4497, "change": 18.25, "open": 117.0, "high": 117.2, "low": 117.0, "tick": "up", "last_trade_price": 117.2, "last_trade_time": "2026-11-09T12:06:36", "percent_change": 18.4437, "prev_day_close": 98.9500007629394}, {"option": "SNDK270617P01260000", "bid": 451.1, "bid_size": 7.0, "ask": 463.8, "ask_size": 9.0, "iv": 0.7649, "open_interest": 122.0, "volume": 1.0, "delta": -0.6151, "gamma": 0.0008, "vega": 2.5969, "theta": -0.4045, "rho": -3.7635, "theo": 456.8872, "change": -49.41, "open": 449.19, "high": 449.19, "low": 449.19, "tick": "down", "last_trade_price": 449.19, "last_trade_time": "2026-11-09T12:19:12", "percent_change": -9.90975, "prev_day_close": 498.600006103516}, {"option": "SNDK270617C01270000", "bid": 104.7, "bid_size": 7.0, "ask": 114.3, "ask_size": 9.0, "iv": 0.7627, "open_interest": 47.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0007, "vega": 2.6608, "theta": -0.4391, "rho": 1.4782, "theo": 109.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.1, "last_trade_time": "2026-11-05T14:35:43", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "SNDK270617P01270000", "bid": 460.0, "bid_size": 6.0, "ask": 471.7, "ask_size": 6.0, "iv": 0.7665, "open_interest": 66.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0008, "vega": 2.5834, "theta": -0.4018, "rho": -3.7982, "theo": 464.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.54, "last_trade_time": "2026-11-03T12:30:47", "percent_change": 0.0, "prev_day_close": 507.050003051758}, {"option": "SNDK270617C01280000", "bid": 102.6, "bid_size": 7.0, "ask": 112.3, "ask_size": 8.0, "iv": 0.7621, "open_interest": 42.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.0007, "vega": 2.6514, "theta": -0.4378, "rho": 1.4619, "theo": 107.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.61, "last_trade_time": "2026-11-06T10:29:59", "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "SNDK270617P01280000", "bid": 467.7, "bid_size": 6.0, "ask": 479.8, "ask_size": 8.0, "iv": 0.766, "open_interest": 126.0, "volume": 1.0, "delta": -0.6263, "gamma": 0.0008, "vega": 2.5713, "theta": -0.399, "rho": -3.7983, "theo": 472.8602, "change": -36.65, "open": 478.0, "high": 478.0, "low": 478.0, "tick": "up", "last_trade_price": 478.0, "last_trade_time": "2026-11-09T10:36:04", "percent_change": -7.12134, "prev_day_close": 514.649993896484}, {"option": "SNDK270617C01290000", "bid": 100.7, "bid_size": 6.0, "ask": 110.4, "ask_size": 10.0, "iv": 0.7619, "open_interest": 50.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0007, "vega": 2.6416, "theta": -0.4364, "rho": 1.4458, "theo": 105.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.63, "last_trade_time": "2026-11-06T10:29:59", "percent_change": 0.0, "prev_day_close": 93.8500022888184}, {"option": "SNDK270617P01290000", "bid": 475.9, "bid_size": 6.0, "ask": 487.8, "ask_size": 8.0, "iv": 0.7661, "open_interest": 278.0, "volume": 4.0, "delta": -0.6318, "gamma": 0.0008, "vega": 2.5577, "theta": -0.3961, "rho": -3.8279, "theo": 480.9098, "change": -38.16, "open": 484.59, "high": 484.59, "low": 484.59, "tick": "down", "last_trade_price": 484.59, "last_trade_time": "2026-11-09T10:28:14", "percent_change": -7.29986, "prev_day_close": 522.75}, {"option": "SNDK270617C01300000", "bid": 99.3, "bid_size": 98.0, "ask": 108.6, "ask_size": 42.0, "iv": 0.7626, "open_interest": 225.0, "volume": 2.0, "delta": 0.3854, "gamma": 0.0007, "vega": 2.6317, "theta": -0.4349, "rho": 1.43, "theo": 103.8221, "change": 17.75, "open": 106.0, "high": 110.0, "low": 106.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-11-09T12:17:52", "percent_change": 19.2412, "prev_day_close": 92.25}, {"option": "SNDK270617P01300000", "bid": 484.9, "bid_size": 8.0, "ask": 496.0, "ask_size": 24.0, "iv": 0.768, "open_interest": 707.0, "volume": 3.0, "delta": -0.6372, "gamma": 0.0008, "vega": 2.5433, "theta": -0.3932, "rho": -3.8459, "theo": 488.9999, "change": -38.8, "open": 513.5, "high": 513.5, "low": 492.5, "tick": "down", "last_trade_price": 492.5, "last_trade_time": "2026-11-09T10:17:19", "percent_change": -7.30284, "prev_day_close": 531.299987792969}, {"option": "SNDK270617C01310000", "bid": 97.1, "bid_size": 7.0, "ask": 107.0, "ask_size": 8.0, "iv": 0.7624, "open_interest": 53.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0007, "vega": 2.6216, "theta": -0.4334, "rho": 1.4145, "theo": 102.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.9, "last_trade_time": "2026-11-05T14:49:11", "percent_change": 0.0, "prev_day_close": 90.6500015258789}, {"option": "SNDK270617P01310000", "bid": 491.5, "bid_size": 8.0, "ask": 504.1, "ask_size": 9.0, "iv": 0.7649, "open_interest": 94.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0008, "vega": 2.5333, "theta": -0.3903, "rho": -3.8566, "theo": 497.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 517.17, "last_trade_time": "2026-11-06T09:35:23", "percent_change": 0.0, "prev_day_close": 539.75}, {"option": "SNDK270617C01320000", "bid": 96.8, "bid_size": 41.0, "ask": 105.0, "ask_size": 52.0, "iv": 0.7645, "open_interest": 44.0, "volume": 52.0, "delta": 0.3756, "gamma": 0.0007, "vega": 2.6113, "theta": -0.4319, "rho": 1.3992, "theo": 100.2341, "change": 14.74, "open": 102.5, "high": 103.84, "low": 99.34, "tick": "no_change", "last_trade_price": 103.84, "last_trade_time": "2026-11-09T15:15:48", "percent_change": 16.5432, "prev_day_close": 89.0999984741211}, {"option": "SNDK270617P01320000", "bid": 499.7, "bid_size": 8.0, "ask": 512.3, "ask_size": 8.0, "iv": 0.765, "open_interest": 154.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0008, "vega": 2.5165, "theta": -0.3872, "rho": -3.8934, "theo": 505.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 548.0, "last_trade_time": "2026-11-06T15:32:19", "percent_change": 0.0, "prev_day_close": 548.200012207031}, {"option": "SNDK270617C01330000", "bid": 91.7, "bid_size": 9.0, "ask": 104.5, "ask_size": 12.0, "iv": 0.7606, "open_interest": 57.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0007, "vega": 2.6008, "theta": -0.4303, "rho": 1.3841, "theo": 98.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-11-05T15:59:28", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "SNDK270617P01330000", "bid": 508.0, "bid_size": 7.0, "ask": 520.5, "ask_size": 6.0, "iv": 0.7651, "open_interest": 83.0, "volume": 2.0, "delta": -0.6532, "gamma": 0.0008, "vega": 2.5032, "theta": -0.3842, "rho": -3.8924, "theo": 513.496, "change": -53.28, "open": 504.07, "high": 504.07, "low": 504.07, "tick": "down", "last_trade_price": 504.07, "last_trade_time": "2026-11-09T11:55:43", "percent_change": -9.55952, "prev_day_close": 557.350006103516}, {"option": "SNDK270617C01340000", "bid": 90.1, "bid_size": 13.0, "ask": 102.1, "ask_size": 10.0, "iv": 0.7594, "open_interest": 64.0, "volume": 0.0, "delta": 0.366, "gamma": 0.0007, "vega": 2.59, "theta": -0.4286, "rho": 1.369, "theo": 96.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.4, "last_trade_time": "2026-11-06T11:21:34", "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "SNDK270617P01340000", "bid": 516.2, "bid_size": 7.0, "ask": 528.8, "ask_size": 8.0, "iv": 0.7651, "open_interest": 278.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.0008, "vega": 2.486, "theta": -0.381, "rho": -3.9003, "theo": 521.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.0, "last_trade_time": "2026-10-29T13:56:35", "percent_change": 0.0, "prev_day_close": 565.199981689453}, {"option": "SNDK270617C01350000", "bid": 92.1, "bid_size": 62.0, "ask": 100.0, "ask_size": 68.0, "iv": 0.7657, "open_interest": 333.0, "volume": 2.0, "delta": 0.3613, "gamma": 0.0007, "vega": 2.5789, "theta": -0.4269, "rho": 1.354, "theo": 95.1148, "change": 7.85, "open": 97.3, "high": 97.3, "low": 92.5, "tick": "down", "last_trade_price": 92.5, "last_trade_time": "2026-11-09T14:16:45", "percent_change": 9.27348, "prev_day_close": 84.6499977111816}, {"option": "SNDK270617P01350000", "bid": 524.7, "bid_size": 10.0, "ask": 536.7, "ask_size": 26.0, "iv": 0.7648, "open_interest": 478.0, "volume": 30.0, "delta": -0.6635, "gamma": 0.0008, "vega": 2.472, "theta": -0.3779, "rho": -3.9114, "theo": 530.0178, "change": -42.36, "open": 521.3, "high": 530.85, "low": 521.2, "tick": "down", "last_trade_price": 530.79, "last_trade_time": "2026-11-09T15:56:47", "percent_change": -7.39073, "prev_day_close": 573.149993896484}, {"option": "SNDK270617C01360000", "bid": 88.7, "bid_size": 140.0, "ask": 98.3, "ask_size": 87.0, "iv": 0.7617, "open_interest": 104.0, "volume": 2.0, "delta": 0.3566, "gamma": 0.0007, "vega": 2.5674, "theta": -0.4251, "rho": 1.339, "theo": 93.4758, "change": 8.1, "open": 90.9, "high": 90.9, "low": 90.9, "tick": "no_change", "last_trade_price": 90.9, "last_trade_time": "2026-11-09T14:16:45", "percent_change": 9.78261, "prev_day_close": 82.7999992370606}, {"option": "SNDK270617P01360000", "bid": 532.9, "bid_size": 7.0, "ask": 545.4, "ask_size": 8.0, "iv": 0.7654, "open_interest": 77.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0008, "vega": 2.4567, "theta": -0.3747, "rho": -3.935, "theo": 538.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.2, "last_trade_time": "2026-11-03T13:56:22", "percent_change": 0.0, "prev_day_close": 581.900024414062}, {"option": "SNDK270617C01370000", "bid": 86.2, "bid_size": 8.0, "ask": 97.9, "ask_size": 10.0, "iv": 0.7627, "open_interest": 43.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0007, "vega": 2.5555, "theta": -0.4234, "rho": 1.324, "theo": 91.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.4, "last_trade_time": "2026-11-06T13:03:15", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "SNDK270617P01370000", "bid": 541.3, "bid_size": 7.0, "ask": 553.8, "ask_size": 8.0, "iv": 0.7656, "open_interest": 153.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0008, "vega": 2.4399, "theta": -0.3714, "rho": -3.9491, "theo": 546.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 582.59, "last_trade_time": "2026-11-06T11:05:02", "percent_change": 0.0, "prev_day_close": 590.550018310547}, {"option": "SNDK270617C01380000", "bid": 85.4, "bid_size": 66.0, "ask": 95.3, "ask_size": 86.0, "iv": 0.7618, "open_interest": 23.0, "volume": 2.0, "delta": 0.3475, "gamma": 0.0007, "vega": 2.5433, "theta": -0.4215, "rho": 1.3089, "theo": 90.2959, "change": 7.7, "open": 87.8, "high": 87.8, "low": 87.8, "tick": "no_change", "last_trade_price": 87.8, "last_trade_time": "2026-11-09T14:16:45", "percent_change": 9.61298, "prev_day_close": 80.1000022888184}, {"option": "SNDK270617P01380000", "bid": 549.7, "bid_size": 7.0, "ask": 562.2, "ask_size": 10.0, "iv": 0.7657, "open_interest": 125.0, "volume": 89.0, "delta": -0.6786, "gamma": 0.0008, "vega": 2.4253, "theta": -0.3682, "rho": -3.9631, "theo": 555.0652, "change": -45.2, "open": 560.9, "high": 560.9, "low": 554.0, "tick": "down", "last_trade_price": 554.0, "last_trade_time": "2026-11-09T13:08:15", "percent_change": -7.54339, "prev_day_close": 599.200012207031}, {"option": "SNDK270617C01390000", "bid": 83.6, "bid_size": 133.0, "ask": 93.6, "ask_size": 79.0, "iv": 0.761, "open_interest": 522.0, "volume": 4.0, "delta": 0.3431, "gamma": 0.0007, "vega": 2.5308, "theta": -0.4196, "rho": 1.2938, "theo": 88.7539, "change": 7.65, "open": 93.5, "high": 93.5, "low": 86.3, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-11-09T14:16:51", "percent_change": 9.70197, "prev_day_close": 78.8499984741211}, {"option": "SNDK270617P01390000", "bid": 558.2, "bid_size": 8.0, "ask": 570.6, "ask_size": 10.0, "iv": 0.7658, "open_interest": 224.0, "volume": 1.0, "delta": -0.6836, "gamma": 0.0008, "vega": 2.4018, "theta": -0.3648, "rho": -3.9747, "theo": 563.4897, "change": -39.45, "open": 569.45, "high": 569.45, "low": 569.45, "tick": "down", "last_trade_price": 569.45, "last_trade_time": "2026-11-09T10:37:48", "percent_change": -6.4789, "prev_day_close": 608.899993896484}, {"option": "SNDK270617C01400000", "bid": 84.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.7589, "open_interest": 679.0, "volume": 8.0, "delta": 0.3386, "gamma": 0.0007, "vega": 2.518, "theta": -0.4177, "rho": 1.2789, "theo": 87.2433, "change": 7.5, "open": 90.0, "high": 91.1, "low": 84.8, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-11-09T14:16:45", "percent_change": 9.70245, "prev_day_close": 77.3000030517578}, {"option": "SNDK270617P01400000", "bid": 566.6, "bid_size": 9.0, "ask": 579.1, "ask_size": 30.0, "iv": 0.7658, "open_interest": 554.0, "volume": 1.0, "delta": -0.6884, "gamma": 0.0008, "vega": 2.3868, "theta": -0.3615, "rho": -3.9549, "theo": 571.9468, "change": -40.3, "open": 576.35, "high": 576.35, "low": 576.35, "tick": "down", "last_trade_price": 576.35, "last_trade_time": "2026-11-09T14:19:41", "percent_change": -6.53531, "prev_day_close": 616.649993896484}, {"option": "SNDK270617C01410000", "bid": 81.3, "bid_size": 150.0, "ask": 90.5, "ask_size": 61.0, "iv": 0.7622, "open_interest": 61.0, "volume": 1.0, "delta": 0.3343, "gamma": 0.0007, "vega": 2.5049, "theta": -0.4158, "rho": 1.264, "theo": 85.7633, "change": 7.35, "open": 83.3, "high": 83.3, "low": 83.3, "tick": "down", "last_trade_price": 83.3, "last_trade_time": "2026-11-09T14:16:45", "percent_change": 9.67742, "prev_day_close": 75.9499969482422}, {"option": "SNDK270617P01410000", "bid": 575.1, "bid_size": 5.0, "ask": 587.6, "ask_size": 6.0, "iv": 0.7659, "open_interest": 266.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0008, "vega": 2.3667, "theta": -0.3582, "rho": -3.9797, "theo": 580.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 621.67, "last_trade_time": "2026-11-05T14:05:51", "percent_change": 0.0, "prev_day_close": 625.600006103516}, {"option": "SNDK270617C01420000", "bid": 78.4, "bid_size": 9.0, "ask": 89.4, "ask_size": 11.0, "iv": 0.7617, "open_interest": 21.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0007, "vega": 2.4917, "theta": -0.4138, "rho": 1.2494, "theo": 84.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.55, "last_trade_time": "2026-11-04T14:45:05", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "SNDK270617P01420000", "bid": 583.7, "bid_size": 5.0, "ask": 596.1, "ask_size": 7.0, "iv": 0.7661, "open_interest": 88.0, "volume": 3.0, "delta": -0.698, "gamma": 0.0008, "vega": 2.3526, "theta": -0.3548, "rho": -3.9624, "theo": 588.9599, "change": -53.6, "open": 580.7, "high": 580.7, "low": 580.7, "tick": "up", "last_trade_price": 580.7, "last_trade_time": "2026-11-09T12:24:25", "percent_change": -8.45026, "prev_day_close": 634.300018310547}, {"option": "SNDK270617C01430000", "bid": 76.8, "bid_size": 6.0, "ask": 88.0, "ask_size": 9.0, "iv": 0.7602, "open_interest": 31.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0007, "vega": 2.4785, "theta": -0.4118, "rho": 1.235, "theo": 82.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.81, "last_trade_time": "2026-11-06T12:30:00", "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "SNDK270617P01430000", "bid": 592.3, "bid_size": 7.0, "ask": 604.7, "ask_size": 9.0, "iv": 0.7664, "open_interest": 141.0, "volume": 25.0, "delta": -0.7027, "gamma": 0.0008, "vega": 2.3306, "theta": -0.3513, "rho": -3.9894, "theo": 597.5167, "change": -51.95, "open": 633.0, "high": 633.0, "low": 587.6, "tick": "up", "last_trade_price": 590.95, "last_trade_time": "2026-11-09T15:35:10", "percent_change": -8.08057, "prev_day_close": 642.899993896484}, {"option": "SNDK270617C01440000", "bid": 75.1, "bid_size": 7.0, "ask": 86.6, "ask_size": 14.0, "iv": 0.7606, "open_interest": 83.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0007, "vega": 2.4652, "theta": -0.4098, "rho": 1.2208, "theo": 81.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-11-06T10:02:58", "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "SNDK270617P01440000", "bid": 600.9, "bid_size": 6.0, "ask": 613.3, "ask_size": 8.0, "iv": 0.7666, "open_interest": 257.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0008, "vega": 2.3148, "theta": -0.3478, "rho": -3.9828, "theo": 606.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 650.32, "last_trade_time": "2026-11-05T13:43:40", "percent_change": 0.0, "prev_day_close": 652.099975585938}, {"option": "SNDK270617C01450000", "bid": 74.7, "bid_size": 115.0, "ask": 84.9, "ask_size": 130.0, "iv": 0.7605, "open_interest": 392.0, "volume": 6.0, "delta": 0.3175, "gamma": 0.0007, "vega": 2.4518, "theta": -0.4077, "rho": 1.207, "theo": 80.1364, "change": 13.75, "open": 83.37, "high": 85.4, "low": 82.8, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-11-09T12:09:12", "percent_change": 19.3526, "prev_day_close": 71.0499992370606}, {"option": "SNDK270617P01450000", "bid": 610.4, "bid_size": 8.0, "ask": 621.9, "ask_size": 8.0, "iv": 0.7686, "open_interest": 59.0, "volume": 1.0, "delta": -0.7119, "gamma": 0.0008, "vega": 2.2961, "theta": -0.3443, "rho": -4.0133, "theo": 614.7177, "change": -42.85, "open": 618.0, "high": 618.0, "low": 618.0, "tick": "down", "last_trade_price": 618.0, "last_trade_time": "2026-11-09T10:16:18", "percent_change": -6.48407, "prev_day_close": 660.850006103516}, {"option": "SNDK270617C01460000", "bid": 72.1, "bid_size": 7.0, "ask": 84.8, "ask_size": 12.0, "iv": 0.761, "open_interest": 38.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0007, "vega": 2.4385, "theta": -0.4056, "rho": 1.1934, "theo": 78.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.1, "last_trade_time": "2026-10-30T11:38:43", "percent_change": 0.0, "prev_day_close": 69.8500022888184}, {"option": "SNDK270617P01460000", "bid": 618.2, "bid_size": 6.0, "ask": 630.6, "ask_size": 7.0, "iv": 0.767, "open_interest": 275.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0008, "vega": 2.2817, "theta": -0.3408, "rho": -3.9914, "theo": 623.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 619.52, "last_trade_time": "2026-11-05T10:01:01", "percent_change": 0.0, "prev_day_close": 669.899993896484}, {"option": "SNDK270617C01470000", "bid": 72.0, "bid_size": 6.0, "ask": 82.8, "ask_size": 11.0, "iv": 0.7621, "open_interest": 55.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0007, "vega": 2.4251, "theta": -0.4035, "rho": 1.18, "theo": 77.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.86, "last_trade_time": "2026-11-05T10:01:01", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "SNDK270617P01470000", "bid": 626.9, "bid_size": 6.0, "ask": 639.2, "ask_size": 7.0, "iv": 0.767, "open_interest": 134.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0008, "vega": 2.2603, "theta": -0.3372, "rho": -4.0277, "theo": 632.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.83, "last_trade_time": "2026-10-22T12:07:17", "percent_change": 0.0, "prev_day_close": 678.599975585938}, {"option": "SNDK270617C01480000", "bid": 71.6, "bid_size": 9.0, "ask": 82.2, "ask_size": 12.0, "iv": 0.7655, "open_interest": 13.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0007, "vega": 2.4117, "theta": -0.4014, "rho": 1.1668, "theo": 76.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.2, "last_trade_time": "2026-11-06T10:23:30", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "SNDK270617P01480000", "bid": 635.6, "bid_size": 5.0, "ask": 648.0, "ask_size": 8.0, "iv": 0.7673, "open_interest": 222.0, "volume": 8.0, "delta": -0.7253, "gamma": 0.0007, "vega": 2.2442, "theta": -0.3336, "rho": -4.0025, "theo": 640.7329, "change": -53.1, "open": 634.65, "high": 634.65, "low": 634.65, "tick": "down", "last_trade_price": 634.65, "last_trade_time": "2026-11-09T15:24:51", "percent_change": -7.72083, "prev_day_close": 687.75}, {"option": "SNDK270617C01490000", "bid": 71.6, "bid_size": 90.0, "ask": 79.6, "ask_size": 149.0, "iv": 0.765, "open_interest": 85.0, "volume": 6.0, "delta": 0.3015, "gamma": 0.0007, "vega": 2.3981, "theta": -0.3992, "rho": 1.1537, "theo": 74.9437, "change": 11.2, "open": 78.0, "high": 78.2, "low": 77.8, "tick": "down", "last_trade_price": 77.8, "last_trade_time": "2026-11-09T11:19:35", "percent_change": 16.8168, "prev_day_close": 66.6000022888184}, {"option": "SNDK270617P01490000", "bid": 644.4, "bid_size": 6.0, "ask": 656.7, "ask_size": 7.0, "iv": 0.7676, "open_interest": 145.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0007, "vega": 2.2221, "theta": -0.33, "rho": -4.0018, "theo": 649.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 694.0, "last_trade_time": "2026-11-05T14:27:32", "percent_change": 0.0, "prev_day_close": 696.550018310547}, {"option": "SNDK270617C01500000", "bid": 71.6, "bid_size": 43.0, "ask": 78.1, "ask_size": 103.0, "iv": 0.7676, "open_interest": 398.0, "volume": 5.0, "delta": 0.2977, "gamma": 0.0006, "vega": 2.3844, "theta": -0.3971, "rho": 1.1407, "theo": 73.7088, "change": 9.25, "open": 68.58, "high": 75.5, "low": 68.58, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-11-09T10:25:56", "percent_change": 14.2857, "prev_day_close": 64.75}, {"option": "SNDK270617P01500000", "bid": 653.1, "bid_size": 8.0, "ask": 665.5, "ask_size": 30.0, "iv": 0.7677, "open_interest": 695.0, "volume": 5.0, "delta": -0.734, "gamma": 0.0007, "vega": 2.204, "theta": -0.3264, "rho": -3.9924, "theo": 658.2207, "change": -56.87, "open": 648.73, "high": 648.73, "low": 648.73, "tick": "down", "last_trade_price": 648.73, "last_trade_time": "2026-11-09T12:09:45", "percent_change": -8.05981, "prev_day_close": 705.600006103516}, {"option": "SNDK270617C01510000", "bid": 66.1, "bid_size": 11.0, "ask": 77.6, "ask_size": 10.0, "iv": 0.7602, "open_interest": 49.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0006, "vega": 2.3705, "theta": -0.3949, "rho": 1.1277, "theo": 72.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-11-05T14:42:40", "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "SNDK270617P01510000", "bid": 662.6, "bid_size": 6.0, "ask": 674.3, "ask_size": 7.0, "iv": 0.7695, "open_interest": 153.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0007, "vega": 2.1848, "theta": -0.3229, "rho": -4.0101, "theo": 667.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 525.3, "last_trade_time": "2026-11-02T15:35:21", "percent_change": 0.0, "prev_day_close": 714.25}, {"option": "SNDK270617C01520000", "bid": 63.0, "bid_size": 6.0, "ask": 77.1, "ask_size": 7.0, "iv": 0.7577, "open_interest": 32.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0006, "vega": 2.3565, "theta": -0.3927, "rho": 1.1148, "theo": 71.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-11-05T10:41:03", "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "SNDK270617P01520000", "bid": 670.1, "bid_size": 1.0, "ask": 683.1, "ask_size": 6.0, "iv": 0.7667, "open_interest": 15.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0007, "vega": 2.1655, "theta": -0.3193, "rho": -3.999, "theo": 675.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 560.74, "last_trade_time": "2026-11-04T13:26:38", "percent_change": 0.0, "prev_day_close": 723.200012207031}, {"option": "SNDK270617C01530000", "bid": 61.8, "bid_size": 8.0, "ask": 74.7, "ask_size": 9.0, "iv": 0.755, "open_interest": 122.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0006, "vega": 2.3422, "theta": -0.3905, "rho": 1.1018, "theo": 70.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.04, "last_trade_time": "2026-11-05T13:00:38", "percent_change": 0.0, "prev_day_close": 61.1000022888184}, {"option": "SNDK270617P01530000", "bid": 679.6, "bid_size": 2.0, "ask": 691.9, "ask_size": 5.0, "iv": 0.7683, "open_interest": 69.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0007, "vega": 2.1459, "theta": -0.3157, "rho": -4.0298, "theo": 684.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 733.35, "last_trade_time": "2026-11-05T13:07:15", "percent_change": 0.0, "prev_day_close": 732.350006103516}, {"option": "SNDK270617C01540000", "bid": 60.7, "bid_size": 8.0, "ask": 74.8, "ask_size": 7.0, "iv": 0.7579, "open_interest": 49.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0006, "vega": 2.3278, "theta": -0.3882, "rho": 1.089, "theo": 69.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.05, "last_trade_time": "2026-10-19T09:38:46", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "SNDK270617P01540000", "bid": 687.7, "bid_size": 1.0, "ask": 700.8, "ask_size": 6.0, "iv": 0.7668, "open_interest": 88.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0007, "vega": 2.1276, "theta": -0.312, "rho": -4.0027, "theo": 693.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.4, "last_trade_time": "2026-10-29T15:13:44", "percent_change": 0.0, "prev_day_close": 741.150024414062}, {"option": "SNDK270617C01550000", "bid": 59.7, "bid_size": 98.0, "ask": 72.3, "ask_size": 80.0, "iv": 0.7552, "open_interest": 124.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0006, "vega": 2.3131, "theta": -0.386, "rho": 1.0762, "theo": 67.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-06T09:37:25", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "SNDK270617P01550000", "bid": 696.1, "bid_size": 1.0, "ask": 709.7, "ask_size": 6.0, "iv": 0.7658, "open_interest": 296.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0007, "vega": 2.1001, "theta": -0.3083, "rho": -4.0174, "theo": 702.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 746.15, "last_trade_time": "2026-11-05T12:58:36", "percent_change": 0.0, "prev_day_close": 750.25}, {"option": "SNDK270617C01560000", "bid": 58.7, "bid_size": 16.0, "ask": 72.8, "ask_size": 18.0, "iv": 0.759, "open_interest": 104.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0006, "vega": 2.2984, "theta": -0.3838, "rho": 1.0635, "theo": 66.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 239.79, "last_trade_time": "2026-10-29T11:29:58", "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "SNDK270617P01560000", "bid": 704.9, "bid_size": 3.0, "ask": 718.6, "ask_size": 6.0, "iv": 0.7657, "open_interest": 99.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0007, "vega": 2.0825, "theta": -0.3046, "rho": -3.9585, "theo": 711.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 716.0, "last_trade_time": "2026-11-05T11:23:31", "percent_change": 0.0, "prev_day_close": 759.350006103516}, {"option": "SNDK270617C01570000", "bid": 57.4, "bid_size": 21.0, "ask": 71.6, "ask_size": 17.0, "iv": 0.7584, "open_interest": 23.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0006, "vega": 2.2836, "theta": -0.3815, "rho": 1.051, "theo": 65.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2026-11-06T11:21:52", "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "SNDK270617P01570000", "bid": 715.3, "bid_size": 6.0, "ask": 727.6, "ask_size": 9.0, "iv": 0.7696, "open_interest": 87.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0007, "vega": 2.0578, "theta": -0.3009, "rho": -3.9801, "theo": 720.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 760.3, "last_trade_time": "2026-11-06T10:34:10", "percent_change": 0.0, "prev_day_close": 768.799987792969}, {"option": "SNDK270617C01580000", "bid": 57.0, "bid_size": 6.0, "ask": 69.7, "ask_size": 5.0, "iv": 0.7581, "open_interest": 57.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0006, "vega": 2.2688, "theta": -0.3792, "rho": 1.0386, "theo": 64.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.1, "last_trade_time": "2026-11-04T09:37:52", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "SNDK270617P01580000", "bid": 724.3, "bid_size": 6.0, "ask": 736.6, "ask_size": 8.0, "iv": 0.77, "open_interest": 378.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0007, "vega": 2.0408, "theta": -0.2971, "rho": -3.955, "theo": 729.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 781.3, "last_trade_time": "2026-11-06T15:55:59", "percent_change": 0.0, "prev_day_close": 778.399993896484}, {"option": "SNDK270617C01590000", "bid": 55.4, "bid_size": 25.0, "ask": 68.9, "ask_size": 13.0, "iv": 0.7575, "open_interest": 46.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.0006, "vega": 2.2541, "theta": -0.3769, "rho": 1.0265, "theo": 63.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.43, "last_trade_time": "2026-11-05T12:19:03", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "SNDK270617P01590000", "bid": 733.3, "bid_size": 6.0, "ask": 745.6, "ask_size": 8.0, "iv": 0.7703, "open_interest": 99.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0007, "vega": 2.0184, "theta": -0.2933, "rho": -3.9673, "theo": 738.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 789.9, "last_trade_time": "2026-11-05T11:08:02", "percent_change": 0.0, "prev_day_close": 786.700012207031}, {"option": "SNDK270617C01600000", "bid": 55.3, "bid_size": 163.0, "ask": 67.6, "ask_size": 123.0, "iv": 0.759, "open_interest": 350.0, "volume": 2.0, "delta": 0.262, "gamma": 0.0006, "vega": 2.2394, "theta": -0.3747, "rho": 1.0146, "theo": 62.6305, "change": 1.35, "open": 54.5, "high": 55.6, "low": 54.5, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-11-09T09:33:54", "percent_change": 2.48848, "prev_day_close": 54.25}, {"option": "SNDK270617P01600000", "bid": 742.3, "bid_size": 6.0, "ask": 754.6, "ask_size": 9.0, "iv": 0.7705, "open_interest": 397.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0007, "vega": 1.9993, "theta": -0.2894, "rho": -3.9389, "theo": 747.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 796.45, "last_trade_time": "2026-11-06T15:56:36", "percent_change": 0.0, "prev_day_close": 796.0}, {"option": "SNDK270617C01610000", "bid": 53.4, "bid_size": 23.0, "ask": 67.0, "ask_size": 21.0, "iv": 0.758, "open_interest": 51.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0006, "vega": 2.2248, "theta": -0.3724, "rho": 1.0029, "theo": 61.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.05, "last_trade_time": "2026-11-04T10:46:27", "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "SNDK270617P01610000", "bid": 751.4, "bid_size": 5.0, "ask": 763.7, "ask_size": 8.0, "iv": 0.7712, "open_interest": 37.0, "volume": 1.0, "delta": -0.7783, "gamma": 0.0007, "vega": 1.9771, "theta": -0.2857, "rho": -3.9458, "theo": 756.246, "change": -45.95, "open": 758.7, "high": 758.7, "low": 758.7, "tick": "down", "last_trade_price": 758.7, "last_trade_time": "2026-11-09T10:19:27", "percent_change": -5.71056, "prev_day_close": 804.649993896484}, {"option": "SNDK270617C01620000", "bid": 53.2, "bid_size": 95.0, "ask": 65.7, "ask_size": 86.0, "iv": 0.7592, "open_interest": 139.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0006, "vega": 2.2102, "theta": -0.3701, "rho": 0.9914, "theo": 60.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-06T10:07:40", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "SNDK270617P01620000", "bid": 760.4, "bid_size": 6.0, "ask": 772.8, "ask_size": 8.0, "iv": 0.7714, "open_interest": 77.0, "volume": 1.0, "delta": -0.7821, "gamma": 0.0007, "vega": 1.9589, "theta": -0.282, "rho": -3.941, "theo": 765.2953, "change": -58.95, "open": 754.95, "high": 754.95, "low": 754.95, "tick": "up", "last_trade_price": 754.95, "last_trade_time": "2026-11-09T11:51:50", "percent_change": -7.2429, "prev_day_close": 813.899993896484}, {"option": "SNDK270617C01630000", "bid": 51.5, "bid_size": 18.0, "ask": 65.1, "ask_size": 12.0, "iv": 0.7584, "open_interest": 19.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0006, "vega": 2.1958, "theta": -0.3678, "rho": 0.9802, "theo": 59.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.55, "last_trade_time": "2026-10-30T13:51:04", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "SNDK270617P01630000", "bid": 769.5, "bid_size": 6.0, "ask": 781.9, "ask_size": 8.0, "iv": 0.7718, "open_interest": 23.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0007, "vega": 1.9398, "theta": -0.2783, "rho": -3.924, "theo": 774.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.11, "last_trade_time": "2026-10-16T13:01:03", "percent_change": 0.0, "prev_day_close": 823.25}, {"option": "SNDK270617C01640000", "bid": 51.4, "bid_size": 5.0, "ask": 64.2, "ask_size": 5.0, "iv": 0.7606, "open_interest": 62.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0006, "vega": 2.1815, "theta": -0.3655, "rho": 0.9692, "theo": 58.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.1, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "SNDK270617P01640000", "bid": 776.7, "bid_size": 1.0, "ask": 791.0, "ask_size": 6.0, "iv": 0.7672, "open_interest": 87.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0007, "vega": 1.9172, "theta": -0.2746, "rho": -3.9369, "theo": 783.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 836.7, "last_trade_time": "2026-11-05T15:46:26", "percent_change": 0.0, "prev_day_close": 832.449981689453}, {"option": "SNDK270617C01650000", "bid": 50.4, "bid_size": 72.0, "ask": 62.7, "ask_size": 67.0, "iv": 0.7592, "open_interest": 164.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0006, "vega": 2.1671, "theta": -0.3632, "rho": 0.9583, "theo": 57.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-11-06T11:08:23", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SNDK270617P01650000", "bid": 785.8, "bid_size": 4.0, "ask": 800.1, "ask_size": 6.0, "iv": 0.7674, "open_interest": 46.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0007, "vega": 1.9003, "theta": -0.2709, "rho": -3.898, "theo": 792.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 672.15, "last_trade_time": "2026-11-04T10:50:24", "percent_change": 0.0, "prev_day_close": 842.399993896484}, {"option": "SNDK270617C01660000", "bid": 49.6, "bid_size": 23.0, "ask": 62.3, "ask_size": 16.0, "iv": 0.7608, "open_interest": 120.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0006, "vega": 2.1528, "theta": -0.3609, "rho": 0.9475, "theo": 56.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.05, "last_trade_time": "2026-11-05T11:19:53", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "SNDK270617P01660000", "bid": 795.0, "bid_size": 1.0, "ask": 809.2, "ask_size": 4.0, "iv": 0.7677, "open_interest": 30.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0007, "vega": 1.8762, "theta": -0.2671, "rho": -3.8885, "theo": 801.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 499.32, "last_trade_time": "2026-10-27T10:58:11", "percent_change": 0.0, "prev_day_close": 851.700012207031}, {"option": "SNDK270617C01670000", "bid": 48.3, "bid_size": 4.0, "ask": 61.6, "ask_size": 3.0, "iv": 0.76, "open_interest": 50.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0006, "vega": 2.1385, "theta": -0.3586, "rho": 0.9368, "theo": 56.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.6, "last_trade_time": "2026-10-30T11:38:43", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "SNDK270617P01670000", "bid": 804.2, "bid_size": 4.0, "ask": 818.4, "ask_size": 6.0, "iv": 0.7682, "open_interest": 28.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.0007, "vega": 1.8546, "theta": -0.2633, "rho": -3.8496, "theo": 810.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 473.33, "last_trade_time": "2026-10-15T13:52:19", "percent_change": 0.0, "prev_day_close": 860.600006103516}, {"option": "SNDK270617C01680000", "bid": 47.8, "bid_size": 20.0, "ask": 60.6, "ask_size": 24.0, "iv": 0.7612, "open_interest": 143.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0006, "vega": 2.1242, "theta": -0.3563, "rho": 0.9262, "theo": 55.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.55, "last_trade_time": "2026-10-26T15:23:38", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "SNDK270617P01680000", "bid": 813.3, "bid_size": 3.0, "ask": 827.5, "ask_size": 6.0, "iv": 0.7681, "open_interest": 57.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0007, "vega": 1.8322, "theta": -0.2598, "rho": -3.8437, "theo": 820.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 510.06, "last_trade_time": "2026-10-27T14:01:55", "percent_change": 0.0, "prev_day_close": 870.450012207031}, {"option": "SNDK270617C01690000", "bid": 46.7, "bid_size": 13.0, "ask": 59.9, "ask_size": 12.0, "iv": 0.7612, "open_interest": 28.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0006, "vega": 2.1098, "theta": -0.354, "rho": 0.9157, "theo": 54.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.57, "last_trade_time": "2026-10-22T12:49:18", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "SNDK270617P01690000", "bid": 824.5, "bid_size": 5.0, "ask": 836.8, "ask_size": 6.0, "iv": 0.7742, "open_interest": 31.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0007, "vega": 1.8101, "theta": -0.2562, "rho": -3.8419, "theo": 829.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 540.5, "last_trade_time": "2026-10-23T13:34:08", "percent_change": 0.0, "prev_day_close": 879.699981689453}, {"option": "SNDK270617C01700000", "bid": 48.1, "bid_size": 96.0, "ask": 58.8, "ask_size": 155.0, "iv": 0.7661, "open_interest": 209.0, "volume": 1.0, "delta": 0.2312, "gamma": 0.0006, "vega": 2.0953, "theta": -0.3517, "rho": 0.9052, "theo": 53.5423, "change": 5.94, "open": 52.19, "high": 52.19, "low": 52.19, "tick": "up", "last_trade_price": 52.19, "last_trade_time": "2026-11-09T14:01:19", "percent_change": 12.8432, "prev_day_close": 46.25}, {"option": "SNDK270617P01700000", "bid": 833.7, "bid_size": 6.0, "ask": 846.0, "ask_size": 7.0, "iv": 0.7745, "open_interest": 600.0, "volume": 1.0, "delta": -0.8104, "gamma": 0.0007, "vega": 1.7912, "theta": -0.2525, "rho": -3.8307, "theo": 838.432, "change": -45.81, "open": 844.04, "high": 844.04, "low": 844.04, "tick": "down", "last_trade_price": 844.04, "last_trade_time": "2026-11-09T14:19:41", "percent_change": -5.14806, "prev_day_close": 889.850006103516}, {"option": "SNDK270617C01710000", "bid": 44.6, "bid_size": 23.0, "ask": 58.3, "ask_size": 20.0, "iv": 0.7606, "open_interest": 24.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0006, "vega": 2.0807, "theta": -0.3494, "rho": 0.8947, "theo": 52.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.13, "last_trade_time": "2026-11-05T10:14:37", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "SNDK270617P01710000", "bid": 843.0, "bid_size": 5.0, "ask": 855.2, "ask_size": 5.0, "iv": 0.775, "open_interest": 13.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0007, "vega": 1.7719, "theta": -0.2488, "rho": -3.8369, "theo": 847.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 916.13, "last_trade_time": "2026-11-05T15:55:20", "percent_change": 0.0, "prev_day_close": 899.149993896484}, {"option": "SNDK270617C01720000", "bid": 44.4, "bid_size": 24.0, "ask": 57.5, "ask_size": 16.0, "iv": 0.7623, "open_interest": 43.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0006, "vega": 2.0661, "theta": -0.3471, "rho": 0.8844, "theo": 51.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-11-06T15:26:55", "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "SNDK270617P01720000", "bid": 850.3, "bid_size": 3.0, "ask": 864.5, "ask_size": 6.0, "iv": 0.7699, "open_interest": 55.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0007, "vega": 1.7519, "theta": -0.245, "rho": -3.7981, "theo": 856.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.3, "last_trade_time": "2026-10-06T12:16:41", "percent_change": 0.0, "prev_day_close": 907.450012207031}, {"option": "SNDK270617C01730000", "bid": 45.8, "bid_size": 60.0, "ask": 55.8, "ask_size": 70.0, "iv": 0.7656, "open_interest": 95.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0006, "vega": 2.0514, "theta": -0.3448, "rho": 0.8741, "theo": 51.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-11-06T09:41:37", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "SNDK270617P01730000", "bid": 861.5, "bid_size": 6.0, "ask": 873.8, "ask_size": 5.0, "iv": 0.7759, "open_interest": 26.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0007, "vega": 1.7253, "theta": -0.2411, "rho": -3.8113, "theo": 866.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.3, "last_trade_time": "2026-10-07T12:31:20", "percent_change": 0.0, "prev_day_close": 917.700012207031}, {"option": "SNDK270617C01740000", "bid": 42.8, "bid_size": 22.0, "ask": 56.0, "ask_size": 16.0, "iv": 0.7628, "open_interest": 71.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0006, "vega": 2.0368, "theta": -0.3426, "rho": 0.8639, "theo": 50.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.1, "last_trade_time": "2026-11-03T15:15:55", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "SNDK270617P01740000", "bid": 870.8, "bid_size": 7.0, "ask": 883.1, "ask_size": 8.0, "iv": 0.7764, "open_interest": 48.0, "volume": 20.0, "delta": -0.8236, "gamma": 0.0007, "vega": 1.7064, "theta": -0.2372, "rho": -3.7184, "theo": 875.4476, "change": -63.05, "open": 863.5, "high": 867.4, "low": 862.25, "tick": "no_change", "last_trade_price": 862.9, "last_trade_time": "2026-11-09T12:16:07", "percent_change": -6.80922, "prev_day_close": 925.950012207031}, {"option": "SNDK270617C01750000", "bid": 44.4, "bid_size": 96.0, "ask": 54.9, "ask_size": 134.0, "iv": 0.768, "open_interest": 344.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0006, "vega": 2.0221, "theta": -0.3403, "rho": 0.8539, "theo": 49.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-11-06T11:01:44", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "SNDK270617P01750000", "bid": 880.1, "bid_size": 6.0, "ask": 892.4, "ask_size": 5.0, "iv": 0.7768, "open_interest": 84.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0007, "vega": 1.6811, "theta": -0.2332, "rho": -3.7287, "theo": 884.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 571.88, "last_trade_time": "2026-10-27T10:45:47", "percent_change": 0.0, "prev_day_close": 935.350006103516}, {"option": "SNDK270617C01760000", "bid": 40.8, "bid_size": 6.0, "ask": 54.3, "ask_size": 6.0, "iv": 0.7614, "open_interest": 24.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0006, "vega": 2.0075, "theta": -0.338, "rho": 0.844, "theo": 48.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.34, "last_trade_time": "2026-11-05T14:07:30", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "SNDK270617P01760000", "bid": 887.5, "bid_size": 4.0, "ask": 901.7, "ask_size": 6.0, "iv": 0.7714, "open_interest": 32.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0007, "vega": 1.6575, "theta": -0.2292, "rho": -3.7333, "theo": 894.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.4, "last_trade_time": "2026-10-09T10:40:22", "percent_change": 0.0, "prev_day_close": 944.600006103516}, {"option": "SNDK270617C01770000", "bid": 42.8, "bid_size": 83.0, "ask": 52.6, "ask_size": 82.0, "iv": 0.7661, "open_interest": 109.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0005, "vega": 1.993, "theta": -0.3358, "rho": 0.8342, "theo": 48.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-11-05T11:23:55", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "SNDK270617P01770000", "bid": 898.8, "bid_size": 6.0, "ask": 911.1, "ask_size": 8.0, "iv": 0.7779, "open_interest": 106.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0006, "vega": 1.6409, "theta": -0.2251, "rho": -3.6886, "theo": 903.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 505.14, "last_trade_time": "2026-10-14T15:26:43", "percent_change": 0.0, "prev_day_close": 954.600006103516}, {"option": "SNDK270617C01780000", "bid": 39.9, "bid_size": 162.0, "ask": 52.8, "ask_size": 161.0, "iv": 0.7631, "open_interest": 114.0, "volume": 1.0, "delta": 0.2096, "gamma": 0.0005, "vega": 1.9786, "theta": -0.3335, "rho": 0.8247, "theo": 47.4431, "change": 13.65, "open": 54.9, "high": 54.9, "low": 54.9, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-11-09T11:54:55", "percent_change": 33.0909, "prev_day_close": 41.25}, {"option": "SNDK270617P01780000", "bid": 906.3, "bid_size": 6.0, "ask": 920.5, "ask_size": 5.0, "iv": 0.7728, "open_interest": 45.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0006, "vega": 1.6186, "theta": -0.2213, "rho": -3.6568, "theo": 912.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.8, "last_trade_time": "2026-10-09T10:40:01", "percent_change": 0.0, "prev_day_close": 963.600006103516}, {"option": "SNDK270617C01790000", "bid": 40.5, "bid_size": 15.0, "ask": 52.4, "ask_size": 16.0, "iv": 0.7675, "open_interest": 69.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0005, "vega": 1.9643, "theta": -0.3313, "rho": 0.8153, "theo": 46.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.91, "last_trade_time": "2026-11-05T12:17:48", "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "SNDK270617P01790000", "bid": 915.7, "bid_size": 6.0, "ask": 929.9, "ask_size": 8.0, "iv": 0.7734, "open_interest": 71.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0006, "vega": 1.5956, "theta": -0.2182, "rho": -3.5992, "theo": 922.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 416.47, "last_trade_time": "2026-10-09T14:37:46", "percent_change": 0.0, "prev_day_close": 972.850006103516}, {"option": "SNDK270617C01800000", "bid": 39.5, "bid_size": 119.0, "ask": 51.6, "ask_size": 121.0, "iv": 0.7667, "open_interest": 639.0, "volume": 11.0, "delta": 0.2046, "gamma": 0.0005, "vega": 1.9502, "theta": -0.329, "rho": 0.8061, "theo": 46.0602, "change": 6.95, "open": 46.0, "high": 47.35, "low": 46.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-09T15:34:01", "percent_change": 17.3533, "prev_day_close": 40.0500011444092}, {"option": "SNDK270617P01800000", "bid": 925.4, "bid_size": 6.0, "ask": 939.3, "ask_size": 8.0, "iv": 0.7748, "open_interest": 83.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0006, "vega": 1.5693, "theta": -0.215, "rho": -3.6035, "theo": 931.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 975.15, "last_trade_time": "2026-11-05T14:38:19", "percent_change": 0.0, "prev_day_close": 984.149993896484}, {"option": "SNDK270617C01810000", "bid": 37.9, "bid_size": 22.0, "ask": 51.0, "ask_size": 16.0, "iv": 0.7647, "open_interest": 71.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0005, "vega": 1.9362, "theta": -0.3268, "rho": 0.7971, "theo": 45.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.55, "last_trade_time": "2026-10-30T10:49:17", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SNDK270617P01810000", "bid": 936.4, "bid_size": 6.0, "ask": 948.6, "ask_size": 7.0, "iv": 0.78, "open_interest": 47.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0006, "vega": 1.5489, "theta": -0.2117, "rho": -3.5846, "theo": 940.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 946.35, "last_trade_time": "2026-11-05T11:23:17", "percent_change": 0.0, "prev_day_close": 991.949981689453}, {"option": "SNDK270617C01820000", "bid": 38.2, "bid_size": 150.0, "ask": 50.1, "ask_size": 107.0, "iv": 0.7669, "open_interest": 165.0, "volume": 5.0, "delta": 0.1997, "gamma": 0.0005, "vega": 1.9224, "theta": -0.3246, "rho": 0.7883, "theo": 44.7288, "change": 6.95, "open": 46.05, "high": 46.05, "low": 46.05, "tick": "no_change", "last_trade_price": 46.05, "last_trade_time": "2026-11-09T12:25:37", "percent_change": 17.7749, "prev_day_close": 39.1000003814697}, {"option": "SNDK270617P01820000", "bid": 943.8, "bid_size": 6.0, "ask": 958.0, "ask_size": 7.0, "iv": 0.7739, "open_interest": 117.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0006, "vega": 1.5312, "theta": -0.2085, "rho": -3.5357, "theo": 950.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.56, "last_trade_time": "2026-10-08T15:48:34", "percent_change": 0.0, "prev_day_close": 1001.84997558594}, {"option": "SNDK270617C01830000", "bid": 36.6, "bid_size": 18.0, "ask": 49.7, "ask_size": 22.0, "iv": 0.7653, "open_interest": 76.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0005, "vega": 1.9087, "theta": -0.3224, "rho": 0.7796, "theo": 44.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.8, "last_trade_time": "2026-10-23T11:14:40", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "SNDK270617P01830000", "bid": 953.2, "bid_size": 6.0, "ask": 967.4, "ask_size": 7.0, "iv": 0.7741, "open_interest": 81.0, "volume": 2.0, "delta": -0.851, "gamma": 0.0006, "vega": 1.5077, "theta": -0.2051, "rho": -3.5602, "theo": 959.7163, "change": -58.87, "open": 952.08, "high": 952.33, "low": 952.08, "tick": "up", "last_trade_price": 952.33, "last_trade_time": "2026-11-09T12:30:06", "percent_change": -5.8218, "prev_day_close": 1011.20001220703}, {"option": "SNDK270617C01840000", "bid": 36.0, "bid_size": 18.0, "ask": 49.1, "ask_size": 18.0, "iv": 0.7657, "open_interest": 14.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0005, "vega": 1.8951, "theta": -0.3202, "rho": 0.771, "theo": 43.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-11-06T11:42:55", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "SNDK270617P01840000", "bid": 962.9, "bid_size": 6.0, "ask": 976.9, "ask_size": 7.0, "iv": 0.7756, "open_interest": 53.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0006, "vega": 1.4891, "theta": -0.2018, "rho": -3.5187, "theo": 969.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 718.54, "last_trade_time": "2026-10-30T11:35:14", "percent_change": 0.0, "prev_day_close": 1020.79998779297}, {"option": "SNDK270617C01850000", "bid": 35.4, "bid_size": 22.0, "ask": 48.4, "ask_size": 23.0, "iv": 0.7659, "open_interest": 100.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0005, "vega": 1.8816, "theta": -0.318, "rho": 0.7626, "theo": 42.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.88, "last_trade_time": "2026-11-05T12:15:37", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "SNDK270617P01850000", "bid": 972.1, "bid_size": 1.0, "ask": 986.3, "ask_size": 6.0, "iv": 0.775, "open_interest": 247.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0006, "vega": 1.4718, "theta": -0.1984, "rho": -3.4895, "theo": 978.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 761.43, "last_trade_time": "2026-10-30T13:25:36", "percent_change": 0.0, "prev_day_close": 1030.80004882812}, {"option": "SNDK270617C01860000", "bid": 34.8, "bid_size": 19.0, "ask": 47.5, "ask_size": 17.0, "iv": 0.7654, "open_interest": 24.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0005, "vega": 1.8682, "theta": -0.3158, "rho": 0.7543, "theo": 42.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-11-04T11:44:46", "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "SNDK270617P01860000", "bid": 981.6, "bid_size": 6.0, "ask": 995.8, "ask_size": 7.0, "iv": 0.7756, "open_interest": 31.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0006, "vega": 1.4497, "theta": -0.1948, "rho": -3.4637, "theo": 988.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 711.07, "last_trade_time": "2026-10-30T09:43:49", "percent_change": 0.0, "prev_day_close": 1039.70001220703}, {"option": "SNDK270617C01870000", "bid": 34.4, "bid_size": 83.0, "ask": 47.1, "ask_size": 73.0, "iv": 0.7668, "open_interest": 164.0, "volume": 7.0, "delta": 0.1881, "gamma": 0.0005, "vega": 1.8548, "theta": -0.3137, "rho": 0.746, "theo": 41.6098, "change": 5.85, "open": 42.85, "high": 42.85, "low": 42.05, "tick": "down", "last_trade_price": 42.05, "last_trade_time": "2026-11-09T11:25:51", "percent_change": 16.1602, "prev_day_close": 36.2000007629394}, {"option": "SNDK270617P01870000", "bid": 991.2, "bid_size": 6.0, "ask": 1005.3, "ask_size": 7.0, "iv": 0.7765, "open_interest": 60.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0006, "vega": 1.4284, "theta": -0.1911, "rho": -3.3754, "theo": 997.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 554.06, "last_trade_time": "2026-10-13T12:26:14", "percent_change": 0.0, "prev_day_close": 1049.34997558594}, {"option": "SNDK270617C01880000", "bid": 33.6, "bid_size": 16.0, "ask": 46.6, "ask_size": 18.0, "iv": 0.7668, "open_interest": 21.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0005, "vega": 1.8415, "theta": -0.3115, "rho": 0.7378, "theo": 41.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-11-05T09:45:05", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "SNDK270617P01880000", "bid": 1000.6, "bid_size": 6.0, "ask": 1014.8, "ask_size": 8.0, "iv": 0.7767, "open_interest": 4.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0006, "vega": 1.4026, "theta": -0.1874, "rho": -3.3694, "theo": 1007.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.36, "last_trade_time": "2026-10-02T09:50:02", "percent_change": 0.0, "prev_day_close": 1058.75}, {"option": "SNDK270617C01890000", "bid": 33.1, "bid_size": 24.0, "ask": 46.0, "ask_size": 26.0, "iv": 0.7672, "open_interest": 67.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0005, "vega": 1.8281, "theta": -0.3094, "rho": 0.7297, "theo": 40.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.01, "last_trade_time": "2026-10-28T14:03:15", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SNDK270617P01890000", "bid": 1010.6, "bid_size": 6.0, "ask": 1024.3, "ask_size": 7.0, "iv": 0.7788, "open_interest": 10.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0006, "vega": 1.3773, "theta": -0.1836, "rho": -3.3747, "theo": 1016.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 475.54, "last_trade_time": "2026-09-24T10:20:37", "percent_change": 0.0, "prev_day_close": 1068.65002441406}, {"option": "SNDK270617C01900000", "bid": 34.6, "bid_size": 104.0, "ask": 45.4, "ask_size": 108.0, "iv": 0.7732, "open_interest": 327.0, "volume": 2.0, "delta": 0.1816, "gamma": 0.0005, "vega": 1.8148, "theta": -0.3073, "rho": 0.7216, "theo": 39.8727, "change": 5.45, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T11:48:42", "percent_change": 15.7742, "prev_day_close": 34.5500001907349}, {"option": "SNDK270617P01900000", "bid": 1021.7, "bid_size": 5.0, "ask": 1033.8, "ask_size": 7.0, "iv": 0.785, "open_interest": 383.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0006, "vega": 1.3599, "theta": -0.1798, "rho": -3.332, "theo": 1026.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 808.0, "last_trade_time": "2026-10-30T15:45:31", "percent_change": 0.0, "prev_day_close": 1078.09997558594}, {"option": "SNDK270617C01910000", "bid": 32.0, "bid_size": 47.0, "ask": 44.9, "ask_size": 57.0, "iv": 0.768, "open_interest": 138.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0005, "vega": 1.8015, "theta": -0.3051, "rho": 0.7136, "theo": 39.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.4, "last_trade_time": "2026-11-04T11:06:17", "percent_change": 0.0, "prev_day_close": 34.0500001907349}, {"option": "SNDK270617P01910000", "bid": 1029.6, "bid_size": 6.0, "ask": 1043.4, "ask_size": 7.0, "iv": 0.7798, "open_interest": 6.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0006, "vega": 1.3421, "theta": -0.176, "rho": -3.3087, "theo": 1035.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1082.15, "last_trade_time": "2026-11-05T10:49:47", "percent_change": 0.0, "prev_day_close": 1088.60003662109}, {"option": "SNDK270617C01920000", "bid": 31.6, "bid_size": 21.0, "ask": 44.4, "ask_size": 18.0, "iv": 0.7688, "open_interest": 27.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0005, "vega": 1.7882, "theta": -0.303, "rho": 0.7057, "theo": 38.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-10-30T13:51:30", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "SNDK270617P01920000", "bid": 1040.8, "bid_size": 6.0, "ask": 1052.9, "ask_size": 7.0, "iv": 0.7862, "open_interest": 38.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0006, "vega": 1.3221, "theta": -0.1735, "rho": -3.2658, "theo": 1045.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 720.75, "last_trade_time": "2026-10-26T14:16:06", "percent_change": 0.0, "prev_day_close": 1097.40002441406}, {"option": "SNDK270617C01930000", "bid": 31.8, "bid_size": 51.0, "ask": 42.8, "ask_size": 78.0, "iv": 0.7682, "open_interest": 36.0, "volume": 1.0, "delta": 0.1753, "gamma": 0.0005, "vega": 1.7749, "theta": -0.3009, "rho": 0.6978, "theo": 38.2297, "change": 2.85, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-09T10:04:07", "percent_change": 8.34554, "prev_day_close": 34.1499996185303}, {"option": "SNDK270617P01930000", "bid": 1048.3, "bid_size": 6.0, "ask": 1062.5, "ask_size": 5.0, "iv": 0.7792, "open_interest": 9.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0006, "vega": 1.2982, "theta": -0.1707, "rho": -3.2469, "theo": 1054.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 523.0, "last_trade_time": "2026-09-28T12:00:18", "percent_change": 0.0, "prev_day_close": 1106.90002441406}, {"option": "SNDK270617C01940000", "bid": 30.5, "bid_size": 18.0, "ask": 43.3, "ask_size": 14.0, "iv": 0.7693, "open_interest": 35.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0005, "vega": 1.7616, "theta": -0.2989, "rho": 0.69, "theo": 37.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.4, "last_trade_time": "2026-10-30T12:15:27", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "SNDK270617P01940000", "bid": 1059.9, "bid_size": 6.0, "ask": 1072.0, "ask_size": 8.0, "iv": 0.7873, "open_interest": 14.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0006, "vega": 1.2756, "theta": -0.1678, "rho": -3.254, "theo": 1064.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 636.23, "last_trade_time": "2026-10-14T15:27:16", "percent_change": 0.0, "prev_day_close": 1117.40002441406}, {"option": "SNDK270617C01950000", "bid": 30.2, "bid_size": 6.0, "ask": 42.6, "ask_size": 6.0, "iv": 0.7697, "open_interest": 34.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0005, "vega": 1.7484, "theta": -0.2968, "rho": 0.6823, "theo": 37.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.09, "last_trade_time": "2026-11-05T12:01:53", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "SNDK270617P01950000", "bid": 1067.5, "bid_size": 5.0, "ask": 1081.7, "ask_size": 6.0, "iv": 0.7806, "open_interest": 382.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0006, "vega": 1.2585, "theta": -0.1649, "rho": -3.1483, "theo": 1073.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 528.74, "last_trade_time": "2026-10-09T14:33:19", "percent_change": 0.0, "prev_day_close": 1126.54998779297}, {"option": "SNDK270617C01960000", "bid": 30.5, "bid_size": 15.0, "ask": 42.3, "ask_size": 17.0, "iv": 0.773, "open_interest": 31.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0005, "vega": 1.7353, "theta": -0.2947, "rho": 0.6747, "theo": 36.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.22, "last_trade_time": "2026-10-14T10:26:07", "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "SNDK270617P01960000", "bid": 1079.1, "bid_size": 6.0, "ask": 1090.4, "ask_size": 7.0, "iv": 0.7856, "open_interest": 49.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0006, "vega": 1.2368, "theta": -0.1616, "rho": -3.1487, "theo": 1083.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1129.54, "last_trade_time": "2026-11-05T10:48:09", "percent_change": 0.0, "prev_day_close": 1136.25}, {"option": "SNDK270617C01970000", "bid": 31.5, "bid_size": 76.0, "ask": 39.0, "ask_size": 32.0, "iv": 0.7695, "open_interest": 25.0, "volume": 1.0, "delta": 0.1674, "gamma": 0.0005, "vega": 1.7222, "theta": -0.2927, "rho": 0.6672, "theo": 36.1769, "change": 0.25, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-09T09:36:14", "percent_change": 0.787402, "prev_day_close": 31.75}, {"option": "SNDK270617P01970000", "bid": 1088.7, "bid_size": 6.0, "ask": 1100.0, "ask_size": 7.0, "iv": 0.7862, "open_interest": 23.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0006, "vega": 1.2141, "theta": -0.1583, "rho": -3.1584, "theo": 1092.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 629.66, "last_trade_time": "2026-10-13T10:23:28", "percent_change": 0.0, "prev_day_close": 1146.90002441406}, {"option": "SNDK270617C01980000", "bid": 28.5, "bid_size": 22.0, "ask": 41.3, "ask_size": 17.0, "iv": 0.7707, "open_interest": 69.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0005, "vega": 1.7092, "theta": -0.2907, "rho": 0.6598, "theo": 35.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.6, "last_trade_time": "2026-11-02T10:44:53", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "SNDK270617P01980000", "bid": 1098.4, "bid_size": 6.0, "ask": 1109.6, "ask_size": 7.0, "iv": 0.7871, "open_interest": 56.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0006, "vega": 1.1971, "theta": -0.155, "rho": -3.1253, "theo": 1102.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 540.5, "last_trade_time": "2026-09-21T12:25:23", "percent_change": 0.0, "prev_day_close": 1155.5}, {"option": "SNDK270617C01990000", "bid": 28.1, "bid_size": 18.0, "ask": 40.9, "ask_size": 18.0, "iv": 0.7715, "open_interest": 26.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0005, "vega": 1.6964, "theta": -0.2887, "rho": 0.6526, "theo": 35.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.34, "last_trade_time": "2026-11-05T12:19:03", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SNDK270617P01990000", "bid": 1108.0, "bid_size": 6.0, "ask": 1119.3, "ask_size": 7.0, "iv": 0.7879, "open_interest": 36.0, "volume": 2.0, "delta": -0.8927, "gamma": 0.0006, "vega": 1.1826, "theta": -0.1516, "rho": -3.0404, "theo": 1112.2063, "change": -47.9, "open": 1122.0, "high": 1122.0, "low": 1117.3, "tick": "down", "last_trade_price": 1117.3, "last_trade_time": "2026-11-09T14:28:42", "percent_change": -4.11088, "prev_day_close": 1165.20001220703}, {"option": "SNDK270617C02000000", "bid": 30.8, "bid_size": 87.0, "ask": 38.0, "ask_size": 143.0, "iv": 0.7741, "open_interest": 715.0, "volume": 20.0, "delta": 0.1618, "gamma": 0.0004, "vega": 1.6837, "theta": -0.2867, "rho": 0.6455, "theo": 34.7338, "change": 5.75, "open": 30.7, "high": 36.6, "low": 30.7, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-11-09T15:24:46", "percent_change": 18.6386, "prev_day_close": 30.8499994277954}, {"option": "SNDK270617P02000000", "bid": 1117.6, "bid_size": 6.0, "ask": 1129.0, "ask_size": 7.0, "iv": 0.7886, "open_interest": 342.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0006, "vega": 1.16, "theta": -0.1482, "rho": -2.9356, "theo": 1121.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 942.2, "last_trade_time": "2026-11-02T15:30:02", "percent_change": 0.0, "prev_day_close": 1175.84997558594}, {"option": "SNDK270617C02010000", "bid": 27.3, "bid_size": 20.0, "ask": 39.9, "ask_size": 20.0, "iv": 0.7724, "open_interest": 30.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0004, "vega": 1.6712, "theta": -0.2847, "rho": 0.6385, "theo": 34.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.52, "last_trade_time": "2026-10-15T11:10:39", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SNDK270617P02010000", "bid": 1127.3, "bid_size": 6.0, "ask": 1138.7, "ask_size": 5.0, "iv": 0.7898, "open_interest": 73.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0006, "vega": 1.1292, "theta": -0.1445, "rho": -2.8751, "theo": 1131.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1177.35, "last_trade_time": "2026-11-05T10:49:47", "percent_change": 0.0, "prev_day_close": 1184.45001220703}, {"option": "SNDK270617C02020000", "bid": 27.3, "bid_size": 20.0, "ask": 39.4, "ask_size": 18.0, "iv": 0.774, "open_interest": 45.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0004, "vega": 1.6588, "theta": -0.2827, "rho": 0.6317, "theo": 33.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.9, "last_trade_time": "2026-10-23T15:10:33", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "SNDK270617P02020000", "bid": 1137.0, "bid_size": 6.0, "ask": 1148.3, "ask_size": 7.0, "iv": 0.7905, "open_interest": 120.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0006, "vega": 1.0957, "theta": -0.1406, "rho": -2.8762, "theo": 1141.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 576.5, "last_trade_time": "2026-09-29T12:44:59", "percent_change": 0.0, "prev_day_close": 1194.09997558594}, {"option": "SNDK270617C02030000", "bid": 27.4, "bid_size": 48.0, "ask": 35.9, "ask_size": 16.0, "iv": 0.7666, "open_interest": 10.0, "volume": 1.0, "delta": 0.1564, "gamma": 0.0004, "vega": 1.6465, "theta": -0.2808, "rho": 0.625, "theo": 33.3671, "change": 3.55, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-09T15:52:54", "percent_change": 12.2625, "prev_day_close": 28.9500007629394}, {"option": "SNDK270617P02030000", "bid": 1146.6, "bid_size": 6.0, "ask": 1158.0, "ask_size": 7.0, "iv": 0.791, "open_interest": 25.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0006, "vega": 1.0734, "theta": -0.1367, "rho": -2.8624, "theo": 1150.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 647.4, "last_trade_time": "2026-09-04T13:53:23", "percent_change": 0.0, "prev_day_close": 1204.59997558594}, {"option": "SNDK270617C02040000", "bid": 26.5, "bid_size": 15.0, "ask": 38.5, "ask_size": 17.0, "iv": 0.775, "open_interest": 44.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0004, "vega": 1.6344, "theta": -0.2788, "rho": 0.6184, "theo": 32.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.8, "last_trade_time": "2026-10-23T14:12:14", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "SNDK270617P02040000", "bid": 1156.3, "bid_size": 6.0, "ask": 1167.7, "ask_size": 7.0, "iv": 0.792, "open_interest": 40.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0006, "vega": 1.0586, "theta": -0.1327, "rho": -2.7809, "theo": 1160.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 783.9, "last_trade_time": "2026-08-25T13:40:54", "percent_change": 0.0, "prev_day_close": 1213.79998779297}, {"option": "SNDK270617C02050000", "bid": 25.6, "bid_size": 23.0, "ask": 37.6, "ask_size": 16.0, "iv": 0.7724, "open_interest": 50.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0004, "vega": 1.6225, "theta": -0.2769, "rho": 0.6119, "theo": 32.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-11-06T15:30:23", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SNDK270617P02050000", "bid": 1163.9, "bid_size": 3.0, "ask": 1177.4, "ask_size": 6.0, "iv": 0.7829, "open_interest": 61.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0006, "vega": 1.0399, "theta": -0.1284, "rho": -2.7883, "theo": 1170.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 644.43, "last_trade_time": "2026-09-10T13:29:57", "percent_change": 0.0, "prev_day_close": 1224.15002441406}, {"option": "SNDK270617C02060000", "bid": 25.3, "bid_size": 6.0, "ask": 37.3, "ask_size": 6.0, "iv": 0.7735, "open_interest": 35.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0004, "vega": 1.6107, "theta": -0.275, "rho": 0.6055, "theo": 32.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.42, "last_trade_time": "2026-11-02T14:17:56", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SNDK270617P02060000", "bid": 1173.6, "bid_size": 4.0, "ask": 1187.1, "ask_size": 6.0, "iv": 0.7835, "open_interest": 29.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0006, "vega": 1.0208, "theta": -0.124, "rho": -2.7934, "theo": 1179.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 601.0, "last_trade_time": "2026-09-21T12:50:32", "percent_change": 0.0, "prev_day_close": 1233.45001220703}, {"option": "SNDK270617C02070000", "bid": 24.8, "bid_size": 6.0, "ask": 36.8, "ask_size": 6.0, "iv": 0.7734, "open_interest": 33.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0004, "vega": 1.599, "theta": -0.2731, "rho": 0.5992, "theo": 31.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.72, "last_trade_time": "2026-10-30T11:51:33", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "SNDK270617P02070000", "bid": 1183.4, "bid_size": 4.0, "ask": 1196.8, "ask_size": 6.0, "iv": 0.7845, "open_interest": 28.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0006, "vega": 1.0046, "theta": -0.1198, "rho": -2.7295, "theo": 1189.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 832.38, "last_trade_time": "2026-10-27T10:58:11", "percent_change": 0.0, "prev_day_close": 1243.0}, {"option": "SNDK270617C02080000", "bid": 24.5, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.7744, "open_interest": 39.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0004, "vega": 1.5874, "theta": -0.2712, "rho": 0.593, "theo": 31.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-10-30T11:53:23", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "SNDK270617P02080000", "bid": 1193.1, "bid_size": 4.0, "ask": 1206.6, "ask_size": 6.0, "iv": 0.7855, "open_interest": 226.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0006, "vega": 0.9912, "theta": -0.1157, "rho": -2.6627, "theo": 1199.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 778.37, "last_trade_time": "2026-10-21T15:46:33", "percent_change": 0.0, "prev_day_close": 1253.04998779297}, {"option": "SNDK270617C02090000", "bid": 23.9, "bid_size": 21.0, "ask": 36.5, "ask_size": 22.0, "iv": 0.7755, "open_interest": 54.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0004, "vega": 1.5759, "theta": -0.2693, "rho": 0.5869, "theo": 30.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.49, "last_trade_time": "2026-10-19T10:26:27", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "SNDK270617P02090000", "bid": 1204.9, "bid_size": 6.0, "ask": 1216.3, "ask_size": 7.0, "iv": 0.7964, "open_interest": 4.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0006, "vega": 0.9702, "theta": -0.113, "rho": -2.6484, "theo": 1208.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 624.8, "last_trade_time": "2026-09-21T13:00:25", "percent_change": 0.0, "prev_day_close": 1262.44995117188}, {"option": "SNDK270617C02100000", "bid": 24.1, "bid_size": 118.0, "ask": 35.7, "ask_size": 103.0, "iv": 0.7765, "open_interest": 929.0, "volume": 102.0, "delta": 0.1447, "gamma": 0.0004, "vega": 1.5644, "theta": -0.2674, "rho": 0.5809, "theo": 30.447, "change": 4.35, "open": 30.0, "high": 30.8, "low": 30.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-11-09T11:19:30", "percent_change": 16.4461, "prev_day_close": 26.4499998092651}, {"option": "SNDK270617P02100000", "bid": 1212.5, "bid_size": 6.0, "ask": 1226.0, "ask_size": 5.0, "iv": 0.7862, "open_interest": 169.0, "volume": 10.0, "delta": -0.918, "gamma": 0.0006, "vega": 0.9483, "theta": -0.1102, "rho": -2.5538, "theo": 1218.6696, "change": -50.42, "open": 1221.93, "high": 1221.93, "low": 1221.93, "tick": "up", "last_trade_price": 1221.93, "last_trade_time": "2026-11-09T13:22:20", "percent_change": -3.96274, "prev_day_close": 1272.34997558594}, {"option": "SNDK270617C02110000", "bid": 23.7, "bid_size": 17.0, "ask": 35.5, "ask_size": 18.0, "iv": 0.7774, "open_interest": 39.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0004, "vega": 1.5531, "theta": -0.2656, "rho": 0.5749, "theo": 30.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.1, "last_trade_time": "2026-10-16T15:52:09", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "SNDK270617P02110000", "bid": 1222.3, "bid_size": 6.0, "ask": 1235.8, "ask_size": 7.0, "iv": 0.7875, "open_interest": 54.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0006, "vega": 0.9241, "theta": -0.1067, "rho": -2.5029, "theo": 1228.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 606.8, "last_trade_time": "2026-10-01T09:47:11", "percent_change": 0.0, "prev_day_close": 1282.85003662109}, {"option": "SNDK270617C02120000", "bid": 22.9, "bid_size": 6.0, "ask": 34.9, "ask_size": 6.0, "iv": 0.7757, "open_interest": 36.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0004, "vega": 1.5418, "theta": -0.2638, "rho": 0.5689, "theo": 29.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.24, "last_trade_time": "2026-11-05T12:19:40", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SNDK270617P02120000", "bid": 1232.0, "bid_size": 1.0, "ask": 1245.6, "ask_size": 6.0, "iv": 0.7882, "open_interest": 74.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0006, "vega": 0.9013, "theta": -0.103, "rho": -2.5089, "theo": 1238.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1292.29, "last_trade_time": "2026-11-05T13:46:20", "percent_change": 0.0, "prev_day_close": 1291.84997558594}, {"option": "SNDK270617C02130000", "bid": 22.6, "bid_size": 6.0, "ask": 34.6, "ask_size": 6.0, "iv": 0.7766, "open_interest": 29.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0004, "vega": 1.5305, "theta": -0.2619, "rho": 0.5631, "theo": 29.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.55, "last_trade_time": "2026-10-30T13:51:04", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "SNDK270617P02130000", "bid": 1241.8, "bid_size": 1.0, "ask": 1255.4, "ask_size": 5.0, "iv": 0.7893, "open_interest": 10.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0006, "vega": 0.8796, "theta": -0.0993, "rho": -2.507, "theo": 1247.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 923.7, "last_trade_time": "2026-10-22T15:15:19", "percent_change": 0.0, "prev_day_close": 1302.90002441406}, {"option": "SNDK270617C02140000", "bid": 22.2, "bid_size": 6.0, "ask": 34.1, "ask_size": 6.0, "iv": 0.7764, "open_interest": 60.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0004, "vega": 1.5193, "theta": -0.2601, "rho": 0.5572, "theo": 28.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.18, "last_trade_time": "2026-10-30T13:49:25", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "SNDK270617P02140000", "bid": 1251.6, "bid_size": 1.0, "ask": 1265.2, "ask_size": 2.0, "iv": 0.7904, "open_interest": 6.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0006, "vega": 0.8655, "theta": -0.0956, "rho": -2.4615, "theo": 1257.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 935.63, "last_trade_time": "2026-10-22T15:04:39", "percent_change": 0.0, "prev_day_close": 1312.40002441406}, {"option": "SNDK270617C02150000", "bid": 21.9, "bid_size": 6.0, "ask": 33.9, "ask_size": 6.0, "iv": 0.7776, "open_interest": 59.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0004, "vega": 1.5082, "theta": -0.2584, "rho": 0.5514, "theo": 28.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.68, "last_trade_time": "2026-11-05T09:41:39", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "SNDK270617P02150000", "bid": 1261.4, "bid_size": 1.0, "ask": 1275.0, "ask_size": 2.0, "iv": 0.7914, "open_interest": 42.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0006, "vega": 0.8546, "theta": -0.0918, "rho": -2.3437, "theo": 1267.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 870.12, "last_trade_time": "2026-10-15T13:21:10", "percent_change": 0.0, "prev_day_close": 1321.59997558594}, {"option": "SNDK270617C02160000", "bid": 22.0, "bid_size": 16.0, "ask": 33.0, "ask_size": 17.0, "iv": 0.7776, "open_interest": 30.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0004, "vega": 1.497, "theta": -0.2566, "rho": 0.5457, "theo": 28.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.21, "last_trade_time": "2026-10-26T10:50:56", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "SNDK270617P02160000", "bid": 1271.1, "bid_size": 6.0, "ask": 1284.8, "ask_size": 7.0, "iv": 0.7918, "open_interest": 1.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0006, "vega": 0.8331, "theta": -0.087, "rho": -2.3224, "theo": 1277.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 993.81, "last_trade_time": "2026-08-12T12:04:21", "percent_change": 0.0, "prev_day_close": 1332.25}, {"option": "SNDK270617C02170000", "bid": 22.2, "bid_size": 97.0, "ask": 32.2, "ask_size": 72.0, "iv": 0.7784, "open_interest": 228.0, "volume": 1.0, "delta": 0.1341, "gamma": 0.0004, "vega": 1.4859, "theta": -0.2548, "rho": 0.54, "theo": 27.8624, "change": 2.85, "open": 27.45, "high": 27.45, "low": 27.45, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-11-09T11:46:08", "percent_change": 11.5854, "prev_day_close": 24.6000003814697}, {"option": "SNDK270617P02170000", "bid": 1280.9, "bid_size": 6.0, "ask": 1294.6, "ask_size": 7.0, "iv": 0.7928, "open_interest": 6.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0006, "vega": 0.8089, "theta": -0.082, "rho": -2.2858, "theo": 1286.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 940.04, "last_trade_time": "2026-10-26T14:26:24", "percent_change": 0.0, "prev_day_close": 1341.35003662109}, {"option": "SNDK270617C02180000", "bid": 21.3, "bid_size": 18.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.7773, "open_interest": 29.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0004, "vega": 1.4749, "theta": -0.2531, "rho": 0.5344, "theo": 27.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.75, "last_trade_time": "2026-10-27T15:22:29", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SNDK270617P02180000", "bid": 1291.0, "bid_size": 6.0, "ask": 1304.4, "ask_size": 7.0, "iv": 0.7954, "open_interest": 7.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0005, "vega": 0.784, "theta": -0.0771, "rho": -2.2893, "theo": 1296.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 902.5, "last_trade_time": "2026-08-25T15:48:18", "percent_change": 0.0, "prev_day_close": 1350.69995117188}, {"option": "SNDK270617C02190000", "bid": 21.4, "bid_size": 18.0, "ask": 32.4, "ask_size": 15.0, "iv": 0.7818, "open_interest": 23.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0004, "vega": 1.4639, "theta": -0.2514, "rho": 0.5288, "theo": 27.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-10-30T10:10:27", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SNDK270617P02190000", "bid": 1301.3, "bid_size": 6.0, "ask": 1314.2, "ask_size": 5.0, "iv": 0.7992, "open_interest": 13.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0006, "vega": 0.7679, "theta": -0.0721, "rho": -2.2788, "theo": 1306.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 967.22, "last_trade_time": "2026-08-13T15:31:00", "percent_change": 0.0, "prev_day_close": 1360.65002441406}, {"option": "SNDK270617C02200000", "bid": 24.0, "bid_size": 14.0, "ask": 32.1, "ask_size": 124.0, "iv": 0.7925, "open_interest": 150.0, "volume": 15.0, "delta": 0.1299, "gamma": 0.0004, "vega": 1.453, "theta": -0.2496, "rho": 0.5233, "theo": 26.8475, "change": 3.3, "open": 25.17, "high": 28.51, "low": 25.17, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-09T15:26:38", "percent_change": 13.75, "prev_day_close": 24.0}, {"option": "SNDK270617P02200000", "bid": 1310.6, "bid_size": 6.0, "ask": 1324.0, "ask_size": 5.0, "iv": 0.797, "open_interest": 78.0, "volume": 2.0, "delta": -0.9382, "gamma": 0.0006, "vega": 0.7567, "theta": -0.0672, "rho": -2.2035, "theo": 1316.3228, "change": -56.56, "open": 1313.9, "high": 1313.99, "low": 1313.9, "tick": "up", "last_trade_price": 1313.99, "last_trade_time": "2026-11-09T11:40:00", "percent_change": -4.12681, "prev_day_close": 1370.54998779297}, {"option": "SNDK270617C02210000", "bid": 18.2, "bid_size": 22.0, "ask": 32.2, "ask_size": 23.0, "iv": 0.7752, "open_interest": 50.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0004, "vega": 1.4422, "theta": -0.2479, "rho": 0.5179, "theo": 26.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.42, "last_trade_time": "2026-10-15T11:10:39", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "SNDK270617P02210000", "bid": 1320.2, "bid_size": 6.0, "ask": 1333.9, "ask_size": 7.0, "iv": 0.797, "open_interest": 3.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0006, "vega": 0.7425, "theta": -0.0621, "rho": -2.2036, "theo": 1326.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 700.08, "last_trade_time": "2026-10-08T10:09:03", "percent_change": 0.0, "prev_day_close": 1380.35003662109}, {"option": "SNDK270617C02220000", "bid": 19.8, "bid_size": 20.0, "ask": 31.5, "ask_size": 20.0, "iv": 0.7811, "open_interest": 318.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0004, "vega": 1.4315, "theta": -0.2462, "rho": 0.5126, "theo": 26.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.53, "last_trade_time": "2026-11-05T10:29:33", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SNDK270617P02220000", "bid": 1330.0, "bid_size": 1.0, "ask": 1343.8, "ask_size": 5.0, "iv": 0.7982, "open_interest": 4.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0006, "vega": 0.7282, "theta": -0.057, "rho": -2.2122, "theo": 1335.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 914.8, "last_trade_time": "2026-08-26T11:38:30", "percent_change": 0.0, "prev_day_close": 1390.94995117188}, {"option": "SNDK270617C02230000", "bid": 19.5, "bid_size": 6.0, "ask": 31.1, "ask_size": 6.0, "iv": 0.7813, "open_interest": 27.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0004, "vega": 1.4209, "theta": -0.2446, "rho": 0.5073, "theo": 25.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-10-29T15:47:18", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "SNDK270617P02230000", "bid": 1339.9, "bid_size": 1.0, "ask": 1353.6, "ask_size": 2.0, "iv": 0.7994, "open_interest": 10.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0006, "vega": 0.7143, "theta": -0.052, "rho": -2.203, "theo": 1345.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 841.87, "last_trade_time": "2026-10-13T12:38:36", "percent_change": 0.0, "prev_day_close": 1400.5}, {"option": "SNDK270617C02240000", "bid": 17.3, "bid_size": 6.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.7752, "open_interest": 55.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0004, "vega": 1.4104, "theta": -0.2429, "rho": 0.5022, "theo": 25.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.4, "last_trade_time": "2026-10-08T14:46:16", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SNDK270617P02240000", "bid": 1349.7, "bid_size": 1.0, "ask": 1363.5, "ask_size": 6.0, "iv": 0.8005, "open_interest": 11.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0006, "vega": 0.7045, "theta": -0.047, "rho": -2.1863, "theo": 1355.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1367.17, "last_trade_time": "2026-11-05T11:29:30", "percent_change": 0.0, "prev_day_close": 1410.29998779297}, {"option": "SNDK270617C02250000", "bid": 18.4, "bid_size": 26.0, "ask": 30.6, "ask_size": 20.0, "iv": 0.7807, "open_interest": 108.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0004, "vega": 1.4, "theta": -0.2413, "rho": 0.4971, "theo": 25.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.17, "last_trade_time": "2026-11-04T10:57:58", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "SNDK270617P02250000", "bid": 1359.6, "bid_size": 1.0, "ask": 1373.4, "ask_size": 5.0, "iv": 0.8023, "open_interest": 32.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0006, "vega": 0.696, "theta": -0.042, "rho": -2.0229, "theo": 1365.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1377.07, "last_trade_time": "2026-11-05T11:29:30", "percent_change": 0.0, "prev_day_close": 1420.04998779297}, {"option": "SNDK270617C02260000", "bid": 18.6, "bid_size": 11.0, "ask": 30.3, "ask_size": 10.0, "iv": 0.783, "open_interest": 157.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0004, "vega": 1.3897, "theta": -0.2396, "rho": 0.4921, "theo": 24.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T14:09:50", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "SNDK270617P02260000", "bid": 1369.4, "bid_size": 1.0, "ask": 1383.3, "ask_size": 5.0, "iv": 0.8034, "open_interest": 4.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0006, "vega": 0.6765, "theta": -0.036, "rho": -1.9156, "theo": 1375.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 767.3, "last_trade_time": "2026-10-08T15:10:43", "percent_change": 0.0, "prev_day_close": 1430.40002441406}, {"option": "SNDK270617C02270000", "bid": 18.3, "bid_size": 6.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.7834, "open_interest": 76.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0004, "vega": 1.3796, "theta": -0.238, "rho": 0.4872, "theo": 24.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-11-04T09:43:05", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "SNDK270617P02270000", "bid": 1379.3, "bid_size": 1.0, "ask": 1393.2, "ask_size": 5.0, "iv": 0.8051, "open_interest": 1.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0006, "vega": 0.6486, "theta": -0.0294, "rho": -1.8671, "theo": 1385.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1154.0, "last_trade_time": "2026-08-11T09:35:07", "percent_change": 0.0, "prev_day_close": 1440.59997558594}, {"option": "SNDK270617C02280000", "bid": 18.1, "bid_size": 23.0, "ask": 29.7, "ask_size": 22.0, "iv": 0.7841, "open_interest": 204.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0004, "vega": 1.3696, "theta": -0.2364, "rho": 0.4824, "theo": 24.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-05T14:04:21", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SNDK270617P02280000", "bid": 1389.1, "bid_size": 1.0, "ask": 1403.1, "ask_size": 6.0, "iv": 0.8068, "open_interest": 1.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0006, "vega": 0.6181, "theta": -0.0227, "rho": -1.5059, "theo": 1394.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1019.5, "last_trade_time": "2026-08-24T10:20:20", "percent_change": 0.0, "prev_day_close": 1450.15002441406}, {"option": "SNDK270617C02290000", "bid": 17.8, "bid_size": 27.0, "ask": 29.5, "ask_size": 22.0, "iv": 0.7848, "open_interest": 127.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0004, "vega": 1.3597, "theta": -0.2348, "rho": 0.4776, "theo": 24.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-05T14:04:45", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "SNDK270617P02290000", "bid": 1399.0, "bid_size": 1.0, "ask": 1413.0, "ask_size": 6.0, "iv": 0.8077, "open_interest": 8.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0006, "vega": 0.5689, "theta": -0.0216, "rho": -1.2977, "theo": 1404.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 740.2, "last_trade_time": "2026-09-22T11:05:49", "percent_change": 0.0, "prev_day_close": 1460.25}, {"option": "SNDK270617C02300000", "bid": 18.0, "bid_size": 43.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.7707, "open_interest": 313.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0004, "vega": 1.3499, "theta": -0.2333, "rho": 0.473, "theo": 23.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.88, "last_trade_time": "2026-11-06T11:58:10", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SNDK270617P02300000", "bid": 1408.9, "bid_size": 1.0, "ask": 1422.9, "ask_size": 6.0, "iv": 0.8129, "open_interest": 24.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0006, "vega": 0.5168, "theta": -0.0262, "rho": -1.28, "theo": 1414.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 747.6, "last_trade_time": "2026-09-22T11:05:49", "percent_change": 0.0, "prev_day_close": 1470.54998779297}, {"option": "SNDK270617C02310000", "bid": 17.3, "bid_size": 6.0, "ask": 28.9, "ask_size": 6.0, "iv": 0.7857, "open_interest": 16.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0004, "vega": 1.3403, "theta": -0.2317, "rho": 0.4684, "theo": 23.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 260.05, "last_trade_time": "2026-09-29T15:57:51", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "SNDK270617P02310000", "bid": 1418.8, "bid_size": 3.0, "ask": 1432.8, "ask_size": 6.0, "iv": 0.8109, "open_interest": 5.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0005, "vega": 0.4692, "theta": -0.0305, "rho": -1.2462, "theo": 1424.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 956.0, "last_trade_time": "2026-08-18T10:21:09", "percent_change": 0.0, "prev_day_close": 1479.65002441406}, {"option": "SNDK270617C02320000", "bid": 17.0, "bid_size": 6.0, "ask": 28.6, "ask_size": 6.0, "iv": 0.7859, "open_interest": 62.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0004, "vega": 1.3308, "theta": -0.2302, "rho": 0.4639, "theo": 23.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.69, "last_trade_time": "2026-10-30T14:44:30", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SNDK270617P02320000", "bid": 1428.9, "bid_size": 1.0, "ask": 1442.7, "ask_size": 6.0, "iv": 0.814, "open_interest": 21.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0005, "vega": 0.4214, "theta": -0.0341, "rho": -1.2517, "theo": 1434.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 972.0, "last_trade_time": "2026-08-27T09:34:17", "percent_change": 0.0, "prev_day_close": 1489.55004882812}, {"option": "SNDK270617C02330000", "bid": 16.7, "bid_size": 6.0, "ask": 28.4, "ask_size": 5.0, "iv": 0.7864, "open_interest": 11.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0004, "vega": 1.3214, "theta": -0.2286, "rho": 0.4595, "theo": 23.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.75, "last_trade_time": "2026-10-13T09:50:07", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SNDK270617P02330000", "bid": 1438.6, "bid_size": 3.0, "ask": 1452.6, "ask_size": 6.0, "iv": 0.8141, "open_interest": 34.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0005, "vega": 0.4044, "theta": -0.0376, "rho": -1.2566, "theo": 1444.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 989.64, "last_trade_time": "2026-07-01T11:01:56", "percent_change": 0.0, "prev_day_close": 1500.04998779297}, {"option": "SNDK270617C02340000", "bid": 16.5, "bid_size": 25.0, "ask": 28.5, "ask_size": 25.0, "iv": 0.7885, "open_interest": 100.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0004, "vega": 1.3121, "theta": -0.2271, "rho": 0.4552, "theo": 22.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T14:03:19", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "SNDK270617P02340000", "bid": 1448.5, "bid_size": 1.0, "ask": 1462.6, "ask_size": 6.0, "iv": 0.8164, "open_interest": 2.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0005, "vega": 0.3975, "theta": -0.0411, "rho": -1.2438, "theo": 1454.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1222.8, "last_trade_time": "2026-08-04T11:03:23", "percent_change": 0.0, "prev_day_close": 1509.39996337891}, {"option": "SNDK270617C02350000", "bid": 14.2, "bid_size": 6.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.7807, "open_interest": 25.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0003, "vega": 1.3029, "theta": -0.2256, "rho": 0.4508, "theo": 22.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.06, "last_trade_time": "2026-11-02T14:11:32", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "SNDK270617P02350000", "bid": 1458.4, "bid_size": 1.0, "ask": 1472.5, "ask_size": 6.0, "iv": 0.8179, "open_interest": 23.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0005, "vega": 0.3913, "theta": -0.0443, "rho": -1.1798, "theo": 1464.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 796.5, "last_trade_time": "2026-09-23T15:53:31", "percent_change": 0.0, "prev_day_close": 1519.84997558594}, {"option": "SNDK270617C02360000", "bid": 16.0, "bid_size": 6.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.7883, "open_interest": 15.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0003, "vega": 1.2938, "theta": -0.2241, "rho": 0.4466, "theo": 22.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.15, "last_trade_time": "2026-10-09T14:10:00", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "SNDK270617P02360000", "bid": 1468.3, "bid_size": 1.0, "ask": 1482.4, "ask_size": 6.0, "iv": 0.8193, "open_interest": 41.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0005, "vega": 0.3836, "theta": -0.0449, "rho": -1.1542, "theo": 1474.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1081.0, "last_trade_time": "2026-07-09T12:48:36", "percent_change": 0.0, "prev_day_close": 1529.04998779297}, {"option": "SNDK270617C02370000", "bid": 13.7, "bid_size": 6.0, "ask": 27.8, "ask_size": 6.0, "iv": 0.7819, "open_interest": 36.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0003, "vega": 1.2847, "theta": -0.2226, "rho": 0.4424, "theo": 21.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.69, "last_trade_time": "2026-11-02T11:12:15", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SNDK270617P02370000", "bid": 1478.3, "bid_size": 3.0, "ask": 1492.3, "ask_size": 6.0, "iv": 0.8214, "open_interest": 21.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0005, "vega": 0.373, "theta": -0.0435, "rho": -1.1458, "theo": 1483.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1098.88, "last_trade_time": "2026-06-02T09:57:59", "percent_change": 0.0, "prev_day_close": 1539.70001220703}, {"option": "SNDK270617C02380000", "bid": 15.5, "bid_size": 6.0, "ask": 27.1, "ask_size": 5.0, "iv": 0.7888, "open_interest": 26.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0003, "vega": 1.2758, "theta": -0.2212, "rho": 0.4382, "theo": 21.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.7, "last_trade_time": "2026-10-28T12:31:03", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SNDK270617P02380000", "bid": 1488.2, "bid_size": 1.0, "ask": 1502.2, "ask_size": 6.0, "iv": 0.8227, "open_interest": 42.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0005, "vega": 0.3621, "theta": -0.0421, "rho": -1.1034, "theo": 1493.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1280.8, "last_trade_time": "2026-11-03T09:31:23", "percent_change": 0.0, "prev_day_close": 1548.85003662109}, {"option": "SNDK270617C02390000", "bid": 15.3, "bid_size": 22.0, "ask": 27.0, "ask_size": 23.0, "iv": 0.79, "open_interest": 89.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0003, "vega": 1.2669, "theta": -0.2197, "rho": 0.4341, "theo": 21.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T14:06:39", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SNDK270617P02390000", "bid": 1498.1, "bid_size": 1.0, "ask": 1512.2, "ask_size": 6.0, "iv": 0.8248, "open_interest": 19.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0005, "vega": 0.3497, "theta": -0.0403, "rho": -1.075, "theo": 1503.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1299.9, "last_trade_time": "2026-07-20T11:32:09", "percent_change": 0.0, "prev_day_close": 1559.54998779297}, {"option": "SNDK270617C02400000", "bid": 15.5, "bid_size": 12.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.787, "open_interest": 794.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0003, "vega": 1.2581, "theta": -0.2183, "rho": 0.43, "theo": 21.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-05T14:16:05", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SNDK270617P02400000", "bid": 1508.1, "bid_size": 3.0, "ask": 1522.1, "ask_size": 6.0, "iv": 0.8268, "open_interest": 7.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0005, "vega": 0.3386, "theta": -0.0383, "rho": -1.0764, "theo": 1513.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1575.92, "last_trade_time": "2026-11-05T13:50:42", "percent_change": 0.0, "prev_day_close": 1569.45001220703}, {"option": "SNDK270617C02410000", "bid": 14.8, "bid_size": 25.0, "ask": 26.5, "ask_size": 26.0, "iv": 0.7906, "open_interest": 120.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0003, "vega": 1.2493, "theta": -0.2168, "rho": 0.426, "theo": 21.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-05T14:08:25", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SNDK270617P02410000", "bid": 1518.0, "bid_size": 2.0, "ask": 1532.1, "ask_size": 6.0, "iv": 0.8288, "open_interest": 2.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0004, "vega": 0.33, "theta": -0.0363, "rho": -1.0788, "theo": 1523.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1070.99, "last_trade_time": "2026-08-19T11:22:09", "percent_change": 0.0, "prev_day_close": 1579.45001220703}, {"option": "SNDK270617C02420000", "bid": 14.6, "bid_size": 6.0, "ask": 26.3, "ask_size": 5.0, "iv": 0.7914, "open_interest": 26.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0003, "vega": 1.2406, "theta": -0.2154, "rho": 0.422, "theo": 20.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.02, "last_trade_time": "2026-10-15T09:34:26", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SNDK270617P02420000", "bid": 1528.0, "bid_size": 1.0, "ask": 1542.0, "ask_size": 6.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0004, "vega": 0.3216, "theta": -0.0344, "rho": -1.0756, "theo": 1533.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 820.42, "last_trade_time": "2026-10-05T10:25:13", "percent_change": 0.0, "prev_day_close": 1589.29998779297}, {"option": "SNDK270617C02430000", "bid": 14.4, "bid_size": 64.0, "ask": 25.4, "ask_size": 66.0, "iv": 0.7891, "open_interest": 83.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0003, "vega": 1.2319, "theta": -0.214, "rho": 0.418, "theo": 20.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-05T14:14:32", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SNDK270617P02430000", "bid": 1539.2, "bid_size": 7.0, "ask": 1551.9, "ask_size": 7.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0004, "vega": 0.3157, "theta": -0.0324, "rho": -1.0557, "theo": 1543.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1040.0, "last_trade_time": "2026-10-13T09:31:30", "percent_change": 0.0, "prev_day_close": 1599.25}, {"option": "SNDK270617C02440000", "bid": 18.0, "bid_size": 16.0, "ask": 24.5, "ask_size": 55.0, "iv": 0.8026, "open_interest": 56.0, "volume": 4.0, "delta": 0.102, "gamma": 0.0003, "vega": 1.2232, "theta": -0.2126, "rho": 0.4141, "theo": 20.3279, "change": -1.55, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T15:57:45", "percent_change": -7.92839, "prev_day_close": 19.5500001907349}, {"option": "SNDK270617P02440000", "bid": 1549.2, "bid_size": 7.0, "ask": 1561.9, "ask_size": 7.0, "iv": 0.8456, "open_interest": 1.0, "volume": 1.0, "delta": -0.9756, "gamma": 0.0004, "vega": 0.312, "theta": -0.0304, "rho": -0.984, "theo": 1553.4641, "change": -65.6, "open": 1543.6, "high": 1543.6, "low": 1543.6, "tick": "up", "last_trade_price": 1543.6, "last_trade_time": "2026-11-09T11:03:09", "percent_change": -4.07656, "prev_day_close": 1609.20001220703}, {"option": "SNDK270617C02450000", "bid": 15.5, "bid_size": 21.0, "ask": 23.7, "ask_size": 13.0, "iv": 0.7912, "open_interest": 72.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0003, "vega": 1.2146, "theta": -0.2113, "rho": 0.4102, "theo": 20.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T14:01:35", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SNDK270617P02450000", "bid": 1559.1, "bid_size": 7.0, "ask": 1571.8, "ask_size": 7.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0004, "vega": 0.3038, "theta": -0.027, "rho": -0.9608, "theo": 1563.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1301.5, "last_trade_time": "2026-08-04T13:21:27", "percent_change": 0.0, "prev_day_close": 1619.04998779297}, {"option": "SNDK270617C02460000", "bid": 13.8, "bid_size": 6.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.7939, "open_interest": 11.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0003, "vega": 1.2061, "theta": -0.2099, "rho": 0.4063, "theo": 19.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.19, "last_trade_time": "2026-10-09T11:59:26", "percent_change": 0.0, "prev_day_close": 19.0999999046326}, {"option": "SNDK270617P02460000", "bid": 1567.8, "bid_size": 2.0, "ask": 1581.8, "ask_size": 6.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0004, "vega": 0.293, "theta": -0.0229, "rho": -0.9226, "theo": 1573.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1540.0, "last_trade_time": "2026-07-29T09:51:11", "percent_change": 0.0, "prev_day_close": 1629.04998779297}, {"option": "SNDK270617C02470000", "bid": 13.6, "bid_size": 6.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.794, "open_interest": 42.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0003, "vega": 1.1976, "theta": -0.2086, "rho": 0.4025, "theo": 19.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.0, "last_trade_time": "2026-10-28T13:23:08", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SNDK270617P02470000", "bid": 1577.8, "bid_size": 2.0, "ask": 1591.7, "ask_size": 6.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0004, "vega": 0.2814, "theta": -0.0189, "rho": -0.3236, "theo": 1583.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1410.8, "last_trade_time": "2026-07-27T15:07:44", "percent_change": 0.0, "prev_day_close": 1638.70001220703}, {"option": "SNDK270617C02480000", "bid": 13.4, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.7946, "open_interest": 41.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0003, "vega": 1.1892, "theta": -0.2072, "rho": 0.3987, "theo": 19.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-10-28T15:44:47", "percent_change": 0.0, "prev_day_close": 19.0499997138977}, {"option": "SNDK270617P02480000", "bid": 1587.8, "bid_size": 3.0, "ask": 1601.6, "ask_size": 6.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0004, "vega": 0.2441, "theta": -0.0224, "rho": 0.0, "theo": 1593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1500.6, "last_trade_time": "2026-07-28T15:25:16", "percent_change": 0.0, "prev_day_close": 1648.5}, {"option": "SNDK270617C02490000", "bid": 13.2, "bid_size": 74.0, "ask": 23.0, "ask_size": 69.0, "iv": 0.7872, "open_interest": 306.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0003, "vega": 1.1809, "theta": -0.2059, "rho": 0.395, "theo": 19.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T14:04:51", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SNDK270617P02490000", "bid": 1598.8, "bid_size": 7.0, "ask": 1611.6, "ask_size": 7.0, "iv": 0.854, "open_interest": 27.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0004, "vega": 0.1779, "theta": -0.035, "rho": 0.0, "theo": 1603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1669.24, "last_trade_time": "2026-11-06T14:30:11", "percent_change": 0.0, "prev_day_close": 1658.25}, {"option": "SNDK270617C02500000", "bid": 16.6, "bid_size": 59.0, "ask": 22.6, "ask_size": 123.0, "iv": 0.8025, "open_interest": 407.0, "volume": 42.0, "delta": 0.0963, "gamma": 0.0003, "vega": 1.1726, "theta": -0.2046, "rho": 0.3913, "theo": 19.0549, "change": 0.0, "open": 16.8, "high": 21.9, "low": 16.8, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T15:14:58", "percent_change": -1.52996e-06, "prev_day_close": 18.7000002861023}, {"option": "SNDK270617P02500000", "bid": 1608.8, "bid_size": 7.0, "ask": 1621.5, "ask_size": 7.0, "iv": 0.856, "open_interest": 37.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0004, "vega": 0.1172, "theta": -0.0473, "rho": 0.0, "theo": 1613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 987.9, "last_trade_time": "2026-10-09T15:38:32", "percent_change": 0.0, "prev_day_close": 1668.25}, {"option": "SNDK270617C02510000", "bid": 12.7, "bid_size": 17.0, "ask": 24.3, "ask_size": 15.0, "iv": 0.7952, "open_interest": 9.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0003, "vega": 1.1643, "theta": -0.2033, "rho": 0.3876, "theo": 18.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-10-28T15:49:41", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SNDK270617P02510000", "bid": 1618.7, "bid_size": 7.0, "ask": 1631.4, "ask_size": 7.0, "iv": 0.857, "open_interest": 5.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0003, "vega": 0.0577, "theta": -0.059, "rho": 0.0, "theo": 1623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1350.8, "last_trade_time": "2026-08-04T13:20:55", "percent_change": 0.0, "prev_day_close": 1678.29998779297}, {"option": "SNDK270617C02520000", "bid": 12.7, "bid_size": 6.0, "ask": 24.3, "ask_size": 6.0, "iv": 0.7974, "open_interest": 16.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0003, "vega": 1.1562, "theta": -0.202, "rho": 0.3841, "theo": 18.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.5, "last_trade_time": "2026-10-30T10:37:50", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SNDK270617P02520000", "bid": 1628.1, "bid_size": 2.0, "ask": 1641.3, "ask_size": 2.0, "iv": 0.8519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0003, "vega": 0.0, "theta": -0.0704, "rho": 0.0, "theo": 1633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1353.3, "last_trade_time": "2026-08-04T13:46:58", "percent_change": 0.0, "prev_day_close": 1688.40002441406}, {"option": "SNDK270617C02530000", "bid": 12.4, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.7969, "open_interest": 38.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0003, "vega": 1.1481, "theta": -0.2007, "rho": 0.3805, "theo": 18.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-04T12:17:00", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SNDK270617P02530000", "bid": 1637.7, "bid_size": 2.0, "ask": 1651.2, "ask_size": 6.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0003, "vega": 0.0, "theta": -0.0816, "rho": 0.0, "theo": 1643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1361.3, "last_trade_time": "2026-08-04T13:46:50", "percent_change": 0.0, "prev_day_close": 1698.60003662109}, {"option": "SNDK270617C02540000", "bid": 12.2, "bid_size": 6.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.7978, "open_interest": 34.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0003, "vega": 1.1401, "theta": -0.1994, "rho": 0.377, "theo": 18.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-10-30T10:36:54", "percent_change": 0.0, "prev_day_close": 18.4500002861023}, {"option": "SNDK270617P02540000", "bid": 1647.7, "bid_size": 1.0, "ask": 1661.1, "ask_size": 6.0, "iv": 0.8498, "open_interest": 2.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0003, "vega": 0.0, "theta": -0.0927, "rho": 0.0, "theo": 1653.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1181.02, "last_trade_time": "2026-08-14T11:02:16", "percent_change": 0.0, "prev_day_close": 1708.0}, {"option": "SNDK270617C02550000", "bid": 12.0, "bid_size": 6.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.799, "open_interest": 35.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0003, "vega": 1.1322, "theta": -0.1982, "rho": 0.3736, "theo": 18.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-10-30T10:22:51", "percent_change": 0.0, "prev_day_close": 18.0999999046326}, {"option": "SNDK270617P02550000", "bid": 1657.7, "bid_size": 1.0, "ask": 1671.0, "ask_size": 2.0, "iv": 0.8512, "open_interest": 4.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0003, "vega": 0.0, "theta": -0.1035, "rho": 0.0, "theo": 1663.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 930.77, "last_trade_time": "2026-10-05T10:13:39", "percent_change": 0.0, "prev_day_close": 1718.10003662109}, {"option": "SNDK270617C02560000", "bid": 11.8, "bid_size": 32.0, "ask": 23.4, "ask_size": 32.0, "iv": 0.798, "open_interest": 51.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0003, "vega": 1.1244, "theta": -0.1969, "rho": 0.3702, "theo": 17.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.4, "last_trade_time": "2026-10-28T13:24:37", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "SNDK270617P02560000", "bid": 1667.7, "bid_size": 1.0, "ask": 1680.9, "ask_size": 2.0, "iv": 0.8526, "open_interest": 1.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0002, "vega": 0.0, "theta": -0.1141, "rho": 0.0, "theo": 1673.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1090.4, "last_trade_time": "2026-08-17T13:43:55", "percent_change": 0.0, "prev_day_close": 1728.5}, {"option": "SNDK270617C02570000", "bid": 11.7, "bid_size": 6.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.7988, "open_interest": 42.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0003, "vega": 1.1167, "theta": -0.1957, "rho": 0.3669, "theo": 17.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.28, "last_trade_time": "2026-11-04T10:42:47", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SNDK270617P02570000", "bid": 1677.7, "bid_size": 1.0, "ask": 1690.8, "ask_size": 2.0, "iv": 0.854, "open_interest": 1.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0002, "vega": 0.0, "theta": -0.1246, "rho": 0.0, "theo": 1683.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1579.8, "last_trade_time": "2026-07-28T15:25:23", "percent_change": 0.0, "prev_day_close": 1738.60003662109}, {"option": "SNDK270617C02580000", "bid": 11.5, "bid_size": 6.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.7991, "open_interest": 16.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0003, "vega": 1.1091, "theta": -0.1945, "rho": 0.3636, "theo": 17.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.1, "last_trade_time": "2026-10-30T10:39:28", "percent_change": 0.0, "prev_day_close": 18.2000002861023}, {"option": "SNDK270617P02580000", "bid": 1687.6, "bid_size": 1.0, "ask": 1700.7, "ask_size": 2.0, "iv": 0.8539, "open_interest": 383.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0002, "vega": 0.0, "theta": -0.132, "rho": 0.0, "theo": 1693.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1224.23, "last_trade_time": "2026-10-21T15:46:33", "percent_change": 0.0, "prev_day_close": 1748.55004882812}, {"option": "SNDK270617C02590000", "bid": 11.3, "bid_size": 32.0, "ask": 22.9, "ask_size": 37.0, "iv": 0.7998, "open_interest": 58.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0003, "vega": 1.1016, "theta": -0.1933, "rho": 0.3604, "theo": 17.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.2, "last_trade_time": "2026-10-28T15:51:05", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "SNDK270617P02590000", "bid": 1697.6, "bid_size": 1.0, "ask": 1710.6, "ask_size": 2.0, "iv": 0.8551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0002, "vega": 0.0, "theta": -0.139, "rho": 0.0, "theo": 1703.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1564.0, "last_trade_time": "2026-07-30T09:33:50", "percent_change": 0.0, "prev_day_close": 1758.55004882812}, {"option": "SNDK270617C02600000", "bid": 11.2, "bid_size": 26.0, "ask": 22.7, "ask_size": 28.0, "iv": 0.8005, "open_interest": 163.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0003, "vega": 1.0942, "theta": -0.1921, "rho": 0.3573, "theo": 17.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T14:06:42", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SNDK270617P02600000", "bid": 1707.6, "bid_size": 1.0, "ask": 1720.6, "ask_size": 2.0, "iv": 0.8578, "open_interest": 1.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0002, "vega": 0.0, "theta": -0.1457, "rho": 0.0, "theo": 1713.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1471.2, "last_trade_time": "2026-11-03T10:31:51", "percent_change": 0.0, "prev_day_close": 1767.90002441406}, {"option": "SNDK270617C02610000", "bid": 11.0, "bid_size": 6.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.8016, "open_interest": 19.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0003, "vega": 1.0868, "theta": -0.1909, "rho": 0.3542, "theo": 17.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.46, "last_trade_time": "2026-10-30T10:40:30", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SNDK270617P02610000", "bid": 1717.6, "bid_size": 1.0, "ask": 1730.6, "ask_size": 2.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0002, "vega": 0.0, "theta": -0.1522, "rho": 0.0, "theo": 1723.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1425.8, "last_trade_time": "2026-08-05T14:17:39", "percent_change": 0.0, "prev_day_close": 1778.15002441406}, {"option": "SNDK270617C02620000", "bid": 10.4, "bid_size": 6.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.799, "open_interest": 10.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0003, "vega": 1.0796, "theta": -0.1897, "rho": 0.3511, "theo": 16.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-28T15:46:21", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SNDK270617P02620000", "bid": 1727.6, "bid_size": 1.0, "ask": 1740.6, "ask_size": 2.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0002, "vega": 0.0, "theta": -0.1587, "rho": 0.0, "theo": 1733.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1433.3, "last_trade_time": "2026-08-05T14:19:17", "percent_change": 0.0, "prev_day_close": 1787.95001220703}, {"option": "SNDK270617C02630000", "bid": 10.7, "bid_size": 36.0, "ask": 22.2, "ask_size": 27.0, "iv": 0.802, "open_interest": 82.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0003, "vega": 1.0724, "theta": -0.1886, "rho": 0.3481, "theo": 16.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T14:01:45", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "SNDK270617P02630000", "bid": 1737.6, "bid_size": 1.0, "ask": 1750.6, "ask_size": 2.0, "iv": 0.8656, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0001, "vega": 0.0, "theta": -0.165, "rho": 0.0, "theo": 1743.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1442.8, "last_trade_time": "2026-08-05T14:17:48", "percent_change": 0.0, "prev_day_close": 1798.0}, {"option": "SNDK270617C02640000", "bid": 10.8, "bid_size": 6.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.8036, "open_interest": 28.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0003, "vega": 1.0654, "theta": -0.1874, "rho": 0.3451, "theo": 16.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-10-30T10:44:17", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SNDK270617P02640000", "bid": 1747.6, "bid_size": 1.0, "ask": 1760.5, "ask_size": 1.0, "iv": 0.8668, "open_interest": 2.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0001, "vega": 0.0, "theta": -0.1711, "rho": 0.0, "theo": 1753.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1253.27, "last_trade_time": "2026-10-14T15:26:43", "percent_change": 0.0, "prev_day_close": 1808.55004882812}, {"option": "SNDK270617C02650000", "bid": 11.2, "bid_size": 24.0, "ask": 19.9, "ask_size": 18.0, "iv": 0.7974, "open_interest": 33.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0003, "vega": 1.0584, "theta": -0.1863, "rho": 0.3422, "theo": 16.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-11-06T12:19:52", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "SNDK270617P02650000", "bid": 1757.6, "bid_size": 1.0, "ask": 1770.5, "ask_size": 2.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0001, "vega": 0.0, "theta": -0.1768, "rho": 0.0, "theo": 1763.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1460.3, "last_trade_time": "2026-08-05T14:17:26", "percent_change": 0.0, "prev_day_close": 1817.85003662109}, {"option": "SNDK270617C02660000", "bid": 10.2, "bid_size": 30.0, "ask": 21.7, "ask_size": 30.0, "iv": 0.8033, "open_interest": 119.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0003, "vega": 1.0515, "theta": -0.1851, "rho": 0.3393, "theo": 16.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T14:03:28", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "SNDK270617P02660000", "bid": 1767.7, "bid_size": 1.0, "ask": 1780.5, "ask_size": 2.0, "iv": 0.8733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0001, "vega": 0.0, "theta": -0.1824, "rho": 0.0, "theo": 1773.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1467.8, "last_trade_time": "2026-08-05T14:18:14", "percent_change": 0.0, "prev_day_close": 1828.55004882812}, {"option": "SNDK270617C02670000", "bid": 10.0, "bid_size": 36.0, "ask": 21.5, "ask_size": 34.0, "iv": 0.8034, "open_interest": 33.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0003, "vega": 1.0447, "theta": -0.184, "rho": 0.3365, "theo": 16.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-10-28T12:47:18", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "SNDK270617P02670000", "bid": 1777.7, "bid_size": 1.0, "ask": 1790.6, "ask_size": 2.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0001, "vega": 0.0, "theta": -0.188, "rho": 0.0, "theo": 1783.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1476.8, "last_trade_time": "2026-08-05T14:17:53", "percent_change": 0.0, "prev_day_close": 1838.45001220703}, {"option": "SNDK270617C02680000", "bid": 9.3, "bid_size": 36.0, "ask": 22.0, "ask_size": 36.0, "iv": 0.8044, "open_interest": 72.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0003, "vega": 1.038, "theta": -0.1829, "rho": 0.3336, "theo": 15.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-10-26T11:28:22", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "SNDK270617P02680000", "bid": 1787.7, "bid_size": 1.0, "ask": 1800.6, "ask_size": 2.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0001, "vega": 0.0, "theta": -0.1935, "rho": 0.0, "theo": 1793.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1440.85, "last_trade_time": "2026-10-22T15:04:39", "percent_change": 0.0, "prev_day_close": 1848.55004882812}, {"option": "SNDK270617C02690000", "bid": 11.6, "bid_size": 12.0, "ask": 19.9, "ask_size": 17.0, "iv": 0.8074, "open_interest": 15.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0003, "vega": 1.0313, "theta": -0.1818, "rho": 0.3309, "theo": 15.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.1, "last_trade_time": "2026-10-28T13:10:36", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "SNDK270617P02690000", "bid": 1797.7, "bid_size": 5.0, "ask": 1810.6, "ask_size": 5.0, "iv": 0.8823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0001, "vega": 0.0, "theta": -0.1988, "rho": 0.0, "theo": 1803.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1368.47, "last_trade_time": "2026-10-15T13:21:10", "percent_change": 0.0, "prev_day_close": 1858.60003662109}, {"option": "SNDK270617C02700000", "bid": 11.2, "bid_size": 46.0, "ask": 19.6, "ask_size": 47.0, "iv": 0.8059, "open_interest": 874.0, "volume": 14.0, "delta": 0.0804, "gamma": 0.0003, "vega": 1.0246, "theta": -0.1807, "rho": 0.3281, "theo": 15.5662, "change": -0.31, "open": 15.4, "high": 15.7, "low": 15.2, "tick": "no_change", "last_trade_price": 15.69, "last_trade_time": "2026-11-09T15:26:14", "percent_change": -1.9375, "prev_day_close": 16.0}, {"option": "SNDK270617P02700000", "bid": 1807.7, "bid_size": 1.0, "ask": 1820.6, "ask_size": 5.0, "iv": 0.8848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0001, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1813.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1378.7, "last_trade_time": "2026-10-21T09:38:52", "percent_change": 0.0, "prev_day_close": 1868.15002441406}, {"option": "SNDK270617C02710000", "bid": 9.7, "bid_size": 77.0, "ask": 21.0, "ask_size": 30.0, "iv": 0.8074, "open_interest": 35.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0003, "vega": 1.0181, "theta": -0.1796, "rho": 0.3254, "theo": 15.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-10-30T09:36:59", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SNDK270617P02710000", "bid": 1817.7, "bid_size": 1.0, "ask": 1830.6, "ask_size": 5.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0001, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1823.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1466.29, "last_trade_time": "2026-10-22T15:15:19", "percent_change": 0.0, "prev_day_close": 1878.20001220703}, {"option": "SNDK270617C02720000", "bid": 9.1, "bid_size": 15.0, "ask": 21.5, "ask_size": 18.0, "iv": 0.8088, "open_interest": 14.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0003, "vega": 1.0116, "theta": -0.1785, "rho": 0.3227, "theo": 15.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.1, "last_trade_time": "2026-10-12T09:46:09", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "SNDK270617P02720000", "bid": 1827.7, "bid_size": 1.0, "ask": 1840.6, "ask_size": 2.0, "iv": 0.8899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0001, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1833.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1345.5, "last_trade_time": "2026-10-15T15:57:52", "percent_change": 0.0, "prev_day_close": 1887.85003662109}, {"option": "SNDK270617C02730000", "bid": 11.0, "bid_size": 6.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.8148, "open_interest": 94.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0003, "vega": 1.0051, "theta": -0.1775, "rho": 0.32, "theo": 15.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.99, "last_trade_time": "2026-10-28T12:51:02", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "SNDK270617P02730000", "bid": 1837.7, "bid_size": 1.0, "ask": 1850.6, "ask_size": 2.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0001, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1843.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1089.91, "last_trade_time": "2026-10-05T11:44:38", "percent_change": 0.0, "prev_day_close": 1898.70001220703}, {"option": "SNDK270617C02740000", "bid": 9.0, "bid_size": 14.0, "ask": 20.5, "ask_size": 18.0, "iv": 0.8072, "open_interest": 43.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0003, "vega": 0.9987, "theta": -0.1764, "rho": 0.3174, "theo": 14.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-02T10:59:59", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "SNDK270617P02740000", "bid": 1847.7, "bid_size": 1.0, "ask": 1860.6, "ask_size": 2.0, "iv": 0.8949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0001, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1853.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1587.8, "last_trade_time": "2026-07-17T10:16:52", "percent_change": 0.0, "prev_day_close": 1907.95001220703}, {"option": "SNDK270617C02750000", "bid": 9.0, "bid_size": 6.0, "ask": 20.4, "ask_size": 11.0, "iv": 0.8086, "open_interest": 26.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0003, "vega": 0.9924, "theta": -0.1754, "rho": 0.3148, "theo": 14.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-11-02T10:51:29", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SNDK270617P02750000", "bid": 1857.7, "bid_size": 1.0, "ask": 1870.6, "ask_size": 2.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1863.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1918.10003662109}, {"option": "SNDK270617C02760000", "bid": 8.6, "bid_size": 7.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.8079, "open_interest": 12.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0002, "vega": 0.986, "theta": -0.1744, "rho": 0.3122, "theo": 14.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.75, "last_trade_time": "2026-10-14T10:30:27", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SNDK270617P02760000", "bid": 1867.7, "bid_size": 1.0, "ask": 1880.6, "ask_size": 2.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1873.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1436.0, "last_trade_time": "2026-10-21T09:38:53", "percent_change": 0.0, "prev_day_close": 1928.0}, {"option": "SNDK270617C02770000", "bid": 8.6, "bid_size": 7.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.8088, "open_interest": 5.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0002, "vega": 0.9798, "theta": -0.1733, "rho": 0.3096, "theo": 14.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-10-28T12:50:03", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "SNDK270617P02770000", "bid": 1877.7, "bid_size": 1.0, "ask": 1890.6, "ask_size": 2.0, "iv": 0.9023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1883.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1356.0, "last_trade_time": "2026-08-20T10:13:28", "percent_change": 0.0, "prev_day_close": 1938.35003662109}, {"option": "SNDK270617C02780000", "bid": 8.0, "bid_size": 12.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.807, "open_interest": 21.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0002, "vega": 0.9735, "theta": -0.1723, "rho": 0.307, "theo": 14.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.49, "last_trade_time": "2026-10-30T15:09:09", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "SNDK270617P02780000", "bid": 1887.7, "bid_size": 1.0, "ask": 1900.6, "ask_size": 2.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1893.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1376.17, "last_trade_time": "2026-08-20T09:46:09", "percent_change": 0.0, "prev_day_close": 1948.10003662109}, {"option": "SNDK270617C02790000", "bid": 9.2, "bid_size": 14.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.8099, "open_interest": 22.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0002, "vega": 0.9673, "theta": -0.1713, "rho": 0.3045, "theo": 14.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T13:30:14", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SNDK270617P02790000", "bid": 1897.7, "bid_size": 5.0, "ask": 1910.6, "ask_size": 5.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1903.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1374.0, "last_trade_time": "2026-08-21T09:34:47", "percent_change": 0.0, "prev_day_close": 1958.0}, {"option": "SNDK270617C02800000", "bid": 8.3, "bid_size": 46.0, "ask": 20.5, "ask_size": 46.0, "iv": 0.815, "open_interest": 42.0, "volume": 15.0, "delta": 0.0739, "gamma": 0.0002, "vega": 0.9612, "theta": -0.1703, "rho": 0.302, "theo": 14.167, "change": -1.25, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T11:38:51", "percent_change": -8.19672, "prev_day_close": 15.25}, {"option": "SNDK270617P02800000", "bid": 1907.7, "bid_size": 1.0, "ask": 1920.6, "ask_size": 5.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1913.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1960.7, "last_trade_time": "2026-11-05T15:31:24", "percent_change": 0.0, "prev_day_close": 1968.30004882812}, {"option": "SNDK270617C02810000", "bid": 8.9, "bid_size": 75.0, "ask": 18.7, "ask_size": 50.0, "iv": 0.8105, "open_interest": 31.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0002, "vega": 0.9551, "theta": -0.1693, "rho": 0.2995, "theo": 14.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.16, "last_trade_time": "2026-10-12T09:46:41", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SNDK270617P02810000", "bid": 1917.7, "bid_size": 1.0, "ask": 1930.6, "ask_size": 5.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1923.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1984.8, "last_trade_time": "2026-11-05T15:31:24", "percent_change": 0.0, "prev_day_close": 1978.70001220703}, {"option": "SNDK270617C02820000", "bid": 8.0, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.8118, "open_interest": 27.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0002, "vega": 0.949, "theta": -0.1684, "rho": 0.2971, "theo": 13.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.9, "last_trade_time": "2026-10-28T12:51:02", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SNDK270617P02820000", "bid": 1927.7, "bid_size": 1.0, "ask": 1941.1, "ask_size": 2.0, "iv": 0.9145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1933.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1396.9, "last_trade_time": "2026-08-14T13:39:37", "percent_change": 0.0, "prev_day_close": 1987.90002441406}, {"option": "SNDK270617C02830000", "bid": 7.7, "bid_size": 25.0, "ask": 20.2, "ask_size": 20.0, "iv": 0.8158, "open_interest": 70.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0002, "vega": 0.943, "theta": -0.1674, "rho": 0.2946, "theo": 13.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-10-26T10:25:06", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SNDK270617P02830000", "bid": 1937.7, "bid_size": 1.0, "ask": 1950.6, "ask_size": 2.0, "iv": 0.9169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1943.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1684.0, "last_trade_time": "2026-07-20T15:25:08", "percent_change": 0.0, "prev_day_close": 1998.35003662109}, {"option": "SNDK270617C02840000", "bid": 8.3, "bid_size": 68.0, "ask": 18.3, "ask_size": 68.0, "iv": 0.8106, "open_interest": 286.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0002, "vega": 0.937, "theta": -0.1664, "rho": 0.2922, "theo": 13.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-30T11:11:11", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SNDK270617P02840000", "bid": 1947.7, "bid_size": 1.0, "ask": 1960.6, "ask_size": 5.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1953.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1465.7, "last_trade_time": "2026-08-25T15:48:18", "percent_change": 0.0, "prev_day_close": 2007.79998779297}, {"option": "SNDK270617C02860000", "bid": 10.3, "bid_size": 23.0, "ask": 16.2, "ask_size": 16.0, "iv": 0.8137, "open_interest": 115.0, "volume": 5.0, "delta": 0.0704, "gamma": 0.0002, "vega": 0.9251, "theta": -0.1645, "rho": 0.2875, "theo": 13.4172, "change": -0.9, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:38:08", "percent_change": -6.47482, "prev_day_close": 13.9000005722046}, {"option": "SNDK270617P02860000", "bid": 1967.7, "bid_size": 1.0, "ask": 1980.6, "ask_size": 1.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1973.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1198.83, "last_trade_time": "2026-10-05T10:25:13", "percent_change": 0.0, "prev_day_close": 2028.5}, {"option": "SNDK270617C02880000", "bid": 8.2, "bid_size": 50.0, "ask": 18.2, "ask_size": 47.0, "iv": 0.8167, "open_interest": 55.0, "volume": 7.0, "delta": 0.0693, "gamma": 0.0002, "vega": 0.9135, "theta": -0.1627, "rho": 0.2829, "theo": 13.1808, "change": -0.9, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T15:38:09", "percent_change": -6.56934, "prev_day_close": 13.7000002861023}, {"option": "SNDK270617P02880000", "bid": 1987.7, "bid_size": 1.0, "ask": 2000.6, "ask_size": 1.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 1993.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1760.51, "last_trade_time": "2026-07-27T10:30:12", "percent_change": 0.0, "prev_day_close": 2047.99993896484}, {"option": "SNDK270617C02900000", "bid": 7.9, "bid_size": 42.0, "ask": 18.5, "ask_size": 41.0, "iv": 0.8203, "open_interest": 53.0, "volume": 5.0, "delta": 0.0682, "gamma": 0.0002, "vega": 0.902, "theta": -0.1608, "rho": 0.2784, "theo": 12.9508, "change": -2.06, "open": 11.59, "high": 11.59, "low": 11.59, "tick": "down", "last_trade_price": 11.59, "last_trade_time": "2026-11-09T13:00:50", "percent_change": -15.0916, "prev_day_close": 13.6500000953674}, {"option": "SNDK270617P02900000", "bid": 2007.7, "bid_size": 1.0, "ask": 2021.3, "ask_size": 1.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1479.05, "last_trade_time": "2026-08-14T13:39:37", "percent_change": 0.0, "prev_day_close": 2067.90002441406}, {"option": "SNDK270617C02920000", "bid": 7.3, "bid_size": 62.0, "ask": 17.3, "ask_size": 63.0, "iv": 0.8136, "open_interest": 17.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0002, "vega": 0.8908, "theta": -0.159, "rho": 0.274, "theo": 12.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-10-30T11:10:21", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SNDK270617P02920000", "bid": 2027.7, "bid_size": 1.0, "ask": 2040.6, "ask_size": 1.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1510.0, "last_trade_time": "2026-07-09T15:50:27", "percent_change": 0.0, "prev_day_close": 2087.94995117188}, {"option": "SNDK270617C02940000", "bid": 9.1, "bid_size": 83.0, "ask": 16.5, "ask_size": 69.0, "iv": 0.8229, "open_interest": 90.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0002, "vega": 0.8798, "theta": -0.1573, "rho": 0.2697, "theo": 12.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T10:55:17", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SNDK270617P02940000", "bid": 2047.7, "bid_size": 1.0, "ask": 2061.3, "ask_size": 1.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1620.07, "last_trade_time": "2026-07-23T11:40:39", "percent_change": 0.0, "prev_day_close": 2108.10009765625}, {"option": "SNDK270617C02960000", "bid": 6.5, "bid_size": 8.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.8188, "open_interest": 36.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0002, "vega": 0.8691, "theta": -0.1556, "rho": 0.2656, "theo": 12.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-10-28T13:04:53", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SNDK270617P02960000", "bid": 2067.7, "bid_size": 1.0, "ask": 2080.6, "ask_size": 1.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1729.5, "last_trade_time": "2026-10-23T15:52:54", "percent_change": 0.0, "prev_day_close": 2127.89990234375}, {"option": "SNDK270617C02980000", "bid": 7.0, "bid_size": 34.0, "ask": 17.6, "ask_size": 59.0, "iv": 0.824, "open_interest": 44.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0002, "vega": 0.8586, "theta": -0.1539, "rho": 0.2615, "theo": 12.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-10-29T10:46:18", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "SNDK270617P02980000", "bid": 2087.5, "bid_size": 1.0, "ask": 2101.3, "ask_size": 1.0, "iv": 0.9601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1888.0, "last_trade_time": "2026-07-31T10:08:10", "percent_change": 0.0, "prev_day_close": 2148.94995117188}, {"option": "SNDK270617C03000000", "bid": 10.0, "bid_size": 1.0, "ask": 16.5, "ask_size": 52.0, "iv": 0.8384, "open_interest": 602.0, "volume": 34.0, "delta": 0.063, "gamma": 0.0002, "vega": 0.8484, "theta": -0.1522, "rho": 0.2576, "theo": 11.889, "change": -1.15, "open": 11.66, "high": 12.2, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T15:38:07", "percent_change": -9.01961, "prev_day_close": 12.75}, {"option": "SNDK270617P03000000", "bid": 2107.5, "bid_size": 1.0, "ask": 2121.3, "ask_size": 1.0, "iv": 0.9539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2113.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1326.8, "last_trade_time": "2026-10-05T10:10:03", "percent_change": 0.0, "prev_day_close": 2167.89990234375}, {"option": "SNDK270617C03010000", "bid": 7.9, "bid_size": 56.0, "ask": 15.8, "ask_size": 62.0, "iv": 0.8238, "open_interest": 60.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0002, "vega": 0.8434, "theta": -0.1514, "rho": 0.2557, "theo": 11.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.4, "last_trade_time": "2026-10-28T13:02:24", "percent_change": 0.0, "prev_day_close": 13.5000004768372}, {"option": "SNDK270617P03010000", "bid": 2117.5, "bid_size": 1.0, "ask": 2131.1, "ask_size": 1.0, "iv": 0.9561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1814.0, "last_trade_time": "2026-07-31T09:39:26", "percent_change": 0.0, "prev_day_close": 2178.40002441406}, {"option": "SNDK270617C03020000", "bid": 5.9, "bid_size": 24.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.8218, "open_interest": 59.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0002, "vega": 0.8384, "theta": -0.1506, "rho": 0.2538, "theo": 11.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-10-28T13:03:23", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "SNDK270617P03020000", "bid": 2127.5, "bid_size": 1.0, "ask": 2141.1, "ask_size": 1.0, "iv": 0.9653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1924.0, "last_trade_time": "2026-07-31T10:10:43", "percent_change": 0.0, "prev_day_close": 2188.64990234375}, {"option": "SNDK270617C03030000", "bid": 8.0, "bid_size": 68.0, "ask": 15.5, "ask_size": 69.0, "iv": 0.8259, "open_interest": 67.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0002, "vega": 0.8335, "theta": -0.1497, "rho": 0.2519, "theo": 11.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T09:33:23", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "SNDK270617P03030000", "bid": 2137.5, "bid_size": 1.0, "ask": 2151.1, "ask_size": 1.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1766.0, "last_trade_time": "2026-07-22T09:38:41", "percent_change": 0.0, "prev_day_close": 2198.09997558594}, {"option": "SNDK270617C03040000", "bid": 5.8, "bid_size": 12.0, "ask": 17.1, "ask_size": 14.0, "iv": 0.8239, "open_interest": 40.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0002, "vega": 0.8286, "theta": -0.1489, "rho": 0.2501, "theo": 11.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.12, "last_trade_time": "2026-10-26T11:30:14", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SNDK270617P03040000", "bid": 2147.5, "bid_size": 1.0, "ask": 2161.1, "ask_size": 1.0, "iv": 0.9698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2153.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1858.0, "last_trade_time": "2026-07-20T15:51:01", "percent_change": 0.0, "prev_day_close": 2208.34997558594}, {"option": "SNDK270617C03050000", "bid": 6.5, "bid_size": 11.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.8262, "open_interest": 130.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0002, "vega": 0.8238, "theta": -0.1481, "rho": 0.2483, "theo": 11.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.38, "last_trade_time": "2026-11-02T14:31:51", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SNDK270617P03050000", "bid": 2157.5, "bid_size": 1.0, "ask": 2171.3, "ask_size": 1.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2163.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1600.0, "last_trade_time": "2026-08-21T09:34:47", "percent_change": 0.0, "prev_day_close": 2218.75}, {"option": "SNDK270617C03060000", "bid": 5.5, "bid_size": 13.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.8241, "open_interest": 23.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0002, "vega": 0.819, "theta": -0.1474, "rho": 0.2465, "theo": 11.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.18, "last_trade_time": "2026-10-20T10:15:15", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "SNDK270617P03060000", "bid": 2167.5, "bid_size": 1.0, "ask": 2181.3, "ask_size": 1.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2173.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1946.0, "last_trade_time": "2026-07-31T15:59:50", "percent_change": 0.0, "prev_day_close": 2229.15002441406}, {"option": "SNDK270617C03070000", "bid": 5.5, "bid_size": 9.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.8251, "open_interest": 26.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0002, "vega": 0.8143, "theta": -0.1466, "rho": 0.2447, "theo": 11.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-10-28T12:55:48", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SNDK270617P03070000", "bid": 2177.5, "bid_size": 1.0, "ask": 2191.3, "ask_size": 1.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2183.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1736.0, "last_trade_time": "2026-07-08T09:40:07", "percent_change": 0.0, "prev_day_close": 2239.15002441406}, {"option": "SNDK270617C03080000", "bid": 5.4, "bid_size": 20.0, "ask": 16.7, "ask_size": 20.0, "iv": 0.8255, "open_interest": 14.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0002, "vega": 0.8097, "theta": -0.1458, "rho": 0.243, "theo": 11.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.5, "last_trade_time": "2026-10-28T13:01:21", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "SNDK270617P03080000", "bid": 2187.5, "bid_size": 1.0, "ask": 2201.3, "ask_size": 1.0, "iv": 0.984, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2193.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1703.29, "last_trade_time": "2026-10-21T15:46:33", "percent_change": 0.0, "prev_day_close": 2248.40002441406}, {"option": "SNDK270617C03090000", "bid": 3.9, "bid_size": 7.0, "ask": 17.7, "ask_size": 14.0, "iv": 0.824, "open_interest": 12.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0002, "vega": 0.8051, "theta": -0.145, "rho": 0.2412, "theo": 11.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.1, "last_trade_time": "2026-10-28T12:59:00", "percent_change": 0.0, "prev_day_close": 12.7499995231628}, {"option": "SNDK270617P03090000", "bid": 2197.5, "bid_size": 1.0, "ask": 2211.3, "ask_size": 1.0, "iv": 0.9899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2203.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1988.0, "last_trade_time": "2026-07-31T10:10:43", "percent_change": 0.0, "prev_day_close": 2258.45007324219}, {"option": "SNDK270617C03100000", "bid": 5.2, "bid_size": 12.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.8262, "open_interest": 42.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0002, "vega": 0.8005, "theta": -0.1443, "rho": 0.2395, "theo": 10.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-11-05T11:24:52", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SNDK270617P03100000", "bid": 2207.5, "bid_size": 1.0, "ask": 2221.3, "ask_size": 1.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2213.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1804.0, "last_trade_time": "2026-10-15T09:46:43", "percent_change": 0.0, "prev_day_close": 2268.34997558594}, {"option": "SNDK270617C03110000", "bid": 5.1, "bid_size": 7.0, "ask": 16.4, "ask_size": 19.0, "iv": 0.8265, "open_interest": 17.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0002, "vega": 0.796, "theta": -0.1435, "rho": 0.2378, "theo": 10.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.44, "last_trade_time": "2026-11-05T11:24:52", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SNDK270617P03110000", "bid": 2217.5, "bid_size": 1.0, "ask": 2231.3, "ask_size": 1.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2223.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1514.3, "last_trade_time": "2026-09-04T12:46:07", "percent_change": 0.0, "prev_day_close": 2278.65002441406}, {"option": "SNDK270617C03120000", "bid": 5.0, "bid_size": 23.0, "ask": 14.7, "ask_size": 25.0, "iv": 0.8162, "open_interest": 55.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0002, "vega": 0.7915, "theta": -0.1428, "rho": 0.2361, "theo": 10.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-03T15:27:41", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "SNDK270617P03120000", "bid": 2227.5, "bid_size": 1.0, "ask": 2241.3, "ask_size": 1.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2233.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1516.0, "last_trade_time": "2026-06-26T10:27:08", "percent_change": 0.0, "prev_day_close": 2288.0}, {"option": "SNDK270617C03130000", "bid": 5.2, "bid_size": 6.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.8368, "open_interest": 13.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0002, "vega": 0.787, "theta": -0.142, "rho": 0.2344, "theo": 10.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-10-28T13:06:26", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SNDK270617P03130000", "bid": 2237.5, "bid_size": 1.0, "ask": 2251.3, "ask_size": 1.0, "iv": 0.9975, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2243.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1792.79, "last_trade_time": "2026-07-23T11:28:16", "percent_change": 0.0, "prev_day_close": 2298.09997558594}, {"option": "SNDK270617C03140000", "bid": 4.9, "bid_size": 8.0, "ask": 14.2, "ask_size": 7.0, "iv": 0.8152, "open_interest": 68.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0002, "vega": 0.7826, "theta": -0.1413, "rho": 0.2328, "theo": 10.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.58, "last_trade_time": "2026-10-29T10:20:39", "percent_change": 0.0, "prev_day_close": 12.2000000476837}, {"option": "SNDK270617P03140000", "bid": 2247.5, "bid_size": 1.0, "ask": 2261.4, "ask_size": 1.0, "iv": 0.9959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2253.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2148.28, "last_trade_time": "2026-07-29T09:47:07", "percent_change": 0.0, "prev_day_close": 2308.30004882812}, {"option": "SNDK270617C03150000", "bid": 5.6, "bid_size": 19.0, "ask": 15.9, "ask_size": 23.0, "iv": 0.8329, "open_interest": 77.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0002, "vega": 0.7783, "theta": -0.1406, "rho": 0.2312, "theo": 10.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-10-28T13:00:36", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SNDK270617P03150000", "bid": 2257.5, "bid_size": 1.0, "ask": 2271.4, "ask_size": 1.0, "iv": 1.003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2263.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1700.0, "last_trade_time": "2026-07-10T10:21:09", "percent_change": 0.0, "prev_day_close": 2317.84997558594}, {"option": "SNDK270617C03160000", "bid": 4.7, "bid_size": 12.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.8293, "open_interest": 31.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0002, "vega": 0.7739, "theta": -0.1398, "rho": 0.2296, "theo": 10.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-10-28T13:14:05", "percent_change": 0.0, "prev_day_close": 11.9999995231628}, {"option": "SNDK270617P03160000", "bid": 2267.5, "bid_size": 1.0, "ask": 2281.4, "ask_size": 1.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2273.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1500.9, "last_trade_time": "2026-06-22T11:04:28", "percent_change": 0.0, "prev_day_close": 2328.5}, {"option": "SNDK270617C03170000", "bid": 4.6, "bid_size": 17.0, "ask": 14.5, "ask_size": 21.0, "iv": 0.82, "open_interest": 41.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0002, "vega": 0.7696, "theta": -0.1391, "rho": 0.2279, "theo": 10.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-10-28T13:08:20", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "SNDK270617P03170000", "bid": 2277.5, "bid_size": 1.0, "ask": 2291.4, "ask_size": 1.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2283.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1686.0, "last_trade_time": "2026-07-10T15:47:43", "percent_change": 0.0, "prev_day_close": 2337.95007324219}, {"option": "SNDK270617C03180000", "bid": 6.2, "bid_size": 7.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.8396, "open_interest": 117.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0002, "vega": 0.7653, "theta": -0.1384, "rho": 0.2264, "theo": 10.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.8, "last_trade_time": "2026-10-29T10:22:53", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SNDK270617P03180000", "bid": 2287.5, "bid_size": 1.0, "ask": 2301.4, "ask_size": 1.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2293.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1694.0, "last_trade_time": "2026-07-10T15:47:38", "percent_change": 0.0, "prev_day_close": 2348.15002441406}, {"option": "SNDK270617C03190000", "bid": 4.1, "bid_size": 70.0, "ask": 15.7, "ask_size": 74.0, "iv": 0.8279, "open_interest": 21.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0002, "vega": 0.7611, "theta": -0.1377, "rho": 0.2248, "theo": 10.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.32, "last_trade_time": "2026-10-19T10:27:01", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "SNDK270617P03190000", "bid": 2297.5, "bid_size": 1.0, "ask": 2311.4, "ask_size": 1.0, "iv": 1.0117, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2303.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1772.0, "last_trade_time": "2026-07-13T11:40:51", "percent_change": 0.0, "prev_day_close": 2358.65002441406}, {"option": "SNDK270617C03200000", "bid": 8.0, "bid_size": 9.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.8368, "open_interest": 96.0, "volume": 1.0, "delta": 0.0544, "gamma": 0.0002, "vega": 0.7568, "theta": -0.137, "rho": 0.2232, "theo": 10.1311, "change": -1.25, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T15:26:59", "percent_change": -10.4167, "prev_day_close": 12.0}, {"option": "SNDK270617P03200000", "bid": 2307.5, "bid_size": 1.0, "ask": 2321.4, "ask_size": 1.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2313.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1954.35, "last_trade_time": "2026-10-22T15:07:09", "percent_change": 0.0, "prev_day_close": 2368.5}, {"option": "SNDK270617C03210000", "bid": 5.9, "bid_size": 36.0, "ask": 14.0, "ask_size": 75.0, "iv": 0.8317, "open_interest": 57.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0002, "vega": 0.7527, "theta": -0.1363, "rho": 0.2216, "theo": 10.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-10-28T13:11:59", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SNDK270617P03210000", "bid": 2317.5, "bid_size": 1.0, "ask": 2331.4, "ask_size": 1.0, "iv": 1.0135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2323.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1616.0, "last_trade_time": "2026-06-30T09:37:11", "percent_change": 0.0, "prev_day_close": 2379.0}, {"option": "SNDK270617C03220000", "bid": 4.2, "bid_size": 6.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.8325, "open_interest": 61.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0002, "vega": 0.7485, "theta": -0.1356, "rho": 0.2201, "theo": 9.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.21, "last_trade_time": "2026-10-19T10:26:12", "percent_change": 0.0, "prev_day_close": 11.8999998569489}, {"option": "SNDK270617P03220000", "bid": 2327.5, "bid_size": 1.0, "ask": 2341.4, "ask_size": 1.0, "iv": 1.0144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2333.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2008.0, "last_trade_time": "2026-07-27T09:49:20", "percent_change": 0.0, "prev_day_close": 2388.45007324219}, {"option": "SNDK270617C03230000", "bid": 4.7, "bid_size": 25.0, "ask": 15.5, "ask_size": 36.0, "iv": 0.8368, "open_interest": 23.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0002, "vega": 0.7444, "theta": -0.1349, "rho": 0.2186, "theo": 9.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.1, "last_trade_time": "2026-10-28T13:11:20", "percent_change": 0.0, "prev_day_close": 11.9999995231628}, {"option": "SNDK270617P03230000", "bid": 2337.5, "bid_size": 1.0, "ask": 2351.4, "ask_size": 1.0, "iv": 1.0177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2343.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1758.0, "last_trade_time": "2026-07-10T10:12:02", "percent_change": 0.0, "prev_day_close": 2399.15002441406}, {"option": "SNDK270617C03240000", "bid": 4.1, "bid_size": 9.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.8342, "open_interest": 41.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0002, "vega": 0.7402, "theta": -0.1343, "rho": 0.217, "theo": 9.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-10-28T13:07:21", "percent_change": 0.0, "prev_day_close": 12.0000004768372}, {"option": "SNDK270617P03240000", "bid": 2347.5, "bid_size": 1.0, "ask": 2361.4, "ask_size": 1.0, "iv": 1.0198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2353.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2078.46, "last_trade_time": "2026-07-30T12:30:35", "percent_change": 0.0, "prev_day_close": 2408.65002441406}, {"option": "SNDK270617C03250000", "bid": 6.0, "bid_size": 16.0, "ask": 13.8, "ask_size": 14.0, "iv": 0.8371, "open_interest": 70.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0002, "vega": 0.7362, "theta": -0.1336, "rho": 0.2156, "theo": 9.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T10:33:19", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SNDK270617P03250000", "bid": 2357.5, "bid_size": 1.0, "ask": 2371.4, "ask_size": 1.0, "iv": 1.0244, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2363.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2029.38, "last_trade_time": "2026-07-20T09:32:24", "percent_change": 0.0, "prev_day_close": 2418.84997558594}, {"option": "SNDK270617C03260000", "bid": 5.7, "bid_size": 6.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.8474, "open_interest": 44.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0002, "vega": 0.7321, "theta": -0.1329, "rho": 0.214, "theo": 9.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.3, "last_trade_time": "2026-10-07T13:53:20", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SNDK270617P03260000", "bid": 2367.5, "bid_size": 1.0, "ask": 2381.4, "ask_size": 1.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2373.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1676.99, "last_trade_time": "2026-10-09T11:26:53", "percent_change": 0.0, "prev_day_close": 2428.40002441406}, {"option": "SNDK270617C03270000", "bid": 5.6, "bid_size": 47.0, "ask": 14.4, "ask_size": 37.0, "iv": 0.8415, "open_interest": 19.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0002, "vega": 0.728, "theta": -0.1323, "rho": 0.2126, "theo": 9.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.21, "last_trade_time": "2026-10-29T13:38:02", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SNDK270617P03270000", "bid": 2377.5, "bid_size": 1.0, "ask": 2391.4, "ask_size": 1.0, "iv": 1.0262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2383.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1865.7, "last_trade_time": "2026-07-13T13:12:18", "percent_change": 0.0, "prev_day_close": 2438.84997558594}, {"option": "SNDK270617C03280000", "bid": 7.0, "bid_size": 53.0, "ask": 12.5, "ask_size": 49.0, "iv": 0.8395, "open_interest": 18.0, "volume": 2.0, "delta": 0.0515, "gamma": 0.0002, "vega": 0.724, "theta": -0.1316, "rho": 0.2111, "theo": 9.5393, "change": -0.01, "open": 9.99, "high": 9.99, "low": 9.99, "tick": "no_change", "last_trade_price": 9.99, "last_trade_time": "2026-11-09T15:23:35", "percent_change": -0.100002, "prev_day_close": 10.0000002384186}, {"option": "SNDK270617P03280000", "bid": 2387.5, "bid_size": 1.0, "ask": 2401.3, "ask_size": 1.0, "iv": 1.0217, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2393.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2099.43, "last_trade_time": "2026-07-17T09:49:16", "percent_change": 0.0, "prev_day_close": 2448.65002441406}, {"option": "SNDK270617C03290000", "bid": 3.9, "bid_size": 45.0, "ask": 15.3, "ask_size": 44.0, "iv": 0.8389, "open_interest": 64.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0002, "vega": 0.7201, "theta": -0.131, "rho": 0.2097, "theo": 9.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-10-13T12:04:01", "percent_change": 0.0, "prev_day_close": 10.2500002384186}, {"option": "SNDK270617P03290000", "bid": 2397.5, "bid_size": 1.0, "ask": 2411.4, "ask_size": 1.0, "iv": 1.0328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2403.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1838.0, "last_trade_time": "2026-07-10T09:39:54", "percent_change": 0.0, "prev_day_close": 2459.09997558594}, {"option": "SNDK270617C03300000", "bid": 3.7, "bid_size": 12.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.839, "open_interest": 47.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0002, "vega": 0.7161, "theta": -0.1303, "rho": 0.2082, "theo": 9.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-05T13:28:49", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SNDK270617P03300000", "bid": 2407.5, "bid_size": 1.0, "ask": 2421.3, "ask_size": 1.0, "iv": 1.0349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2413.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1832.65, "last_trade_time": "2026-08-14T12:22:03", "percent_change": 0.0, "prev_day_close": 2468.90002441406}, {"option": "SNDK270617C03310000", "bid": 3.6, "bid_size": 6.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.8391, "open_interest": 42.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0002, "vega": 0.7122, "theta": -0.1297, "rho": 0.2068, "theo": 9.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-03T15:27:22", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SNDK270617P03310000", "bid": 2417.5, "bid_size": 1.0, "ask": 2431.3, "ask_size": 1.0, "iv": 1.037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2423.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2068.05, "last_trade_time": "2026-07-16T13:35:02", "percent_change": 0.0, "prev_day_close": 2478.84997558594}, {"option": "SNDK270617C03320000", "bid": 5.4, "bid_size": 35.0, "ask": 15.2, "ask_size": 59.0, "iv": 0.853, "open_interest": 13.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0002, "vega": 0.7083, "theta": -0.1291, "rho": 0.2054, "theo": 9.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.92, "last_trade_time": "2026-10-30T12:22:42", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SNDK270617P03320000", "bid": 2427.5, "bid_size": 1.0, "ask": 2441.3, "ask_size": 1.0, "iv": 1.039, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2433.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1746.0, "last_trade_time": "2026-06-29T09:34:26", "percent_change": 0.0, "prev_day_close": 2488.45007324219}, {"option": "SNDK270617C03330000", "bid": 4.7, "bid_size": 68.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.8287, "open_interest": 258.0, "volume": 1.0, "delta": 0.0498, "gamma": 0.0002, "vega": 0.7044, "theta": -0.1284, "rho": 0.204, "theo": 9.197, "change": -2.9, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:20:54", "percent_change": -29.5918, "prev_day_close": 9.79999995231628}, {"option": "SNDK270617P03330000", "bid": 2437.6, "bid_size": 1.0, "ask": 2451.3, "ask_size": 1.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2443.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2108.0, "last_trade_time": "2026-08-11T09:35:30", "percent_change": 0.0, "prev_day_close": 2498.45007324219}, {"option": "SNDK270617C03340000", "bid": 6.6, "bid_size": 37.0, "ask": 15.1, "ask_size": 51.0, "iv": 0.8634, "open_interest": 51.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0002, "vega": 0.7006, "theta": -0.1278, "rho": 0.2026, "theo": 9.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.7, "last_trade_time": "2026-10-08T14:20:39", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SNDK270617P03340000", "bid": 2447.6, "bid_size": 1.0, "ask": 2461.3, "ask_size": 1.0, "iv": 1.0444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2453.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1988.48, "last_trade_time": "2026-07-22T15:39:27", "percent_change": 0.0, "prev_day_close": 2508.45007324219}, {"option": "SNDK270617C03350000", "bid": 5.0, "bid_size": 14.0, "ask": 15.1, "ask_size": 14.0, "iv": 0.8541, "open_interest": 45.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0002, "vega": 0.6968, "theta": -0.1272, "rho": 0.2013, "theo": 9.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.04, "last_trade_time": "2026-10-16T11:46:26", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SNDK270617P03350000", "bid": 2457.6, "bid_size": 1.0, "ask": 2471.3, "ask_size": 1.0, "iv": 1.0464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2463.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2092.0, "last_trade_time": "2026-08-04T10:02:39", "percent_change": 0.0, "prev_day_close": 2518.45007324219}, {"option": "SNDK270617C03360000", "bid": 3.3, "bid_size": 8.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.8435, "open_interest": 55.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0002, "vega": 0.693, "theta": -0.1266, "rho": 0.1999, "theo": 9.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-10-13T11:18:36", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SNDK270617P03360000", "bid": 2467.6, "bid_size": 1.0, "ask": 2481.3, "ask_size": 1.0, "iv": 1.0485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2473.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2112.31, "last_trade_time": "2026-07-16T13:33:04", "percent_change": 0.0, "prev_day_close": 2528.15002441406}, {"option": "SNDK270617C03370000", "bid": 3.2, "bid_size": 7.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.8435, "open_interest": 90.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0002, "vega": 0.6893, "theta": -0.126, "rho": 0.1986, "theo": 8.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.76, "last_trade_time": "2026-10-14T09:37:46", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SNDK270617P03370000", "bid": 2477.6, "bid_size": 1.0, "ask": 2491.3, "ask_size": 1.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2483.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2011.66, "last_trade_time": "2026-07-22T15:43:51", "percent_change": 0.0, "prev_day_close": 2538.5}, {"option": "SNDK270617C03380000", "bid": 3.2, "bid_size": 7.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.8449, "open_interest": 10.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0002, "vega": 0.6856, "theta": -0.1254, "rho": 0.1972, "theo": 8.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-10-28T13:28:22", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SNDK270617P03380000", "bid": 2487.6, "bid_size": 1.0, "ask": 2501.3, "ask_size": 1.0, "iv": 1.0525, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2493.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2083.6, "last_trade_time": "2026-07-15T12:21:37", "percent_change": 0.0, "prev_day_close": 2548.45007324219}, {"option": "SNDK270617C03390000", "bid": 5.6, "bid_size": 21.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.8633, "open_interest": 20.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0002, "vega": 0.6819, "theta": -0.1248, "rho": 0.1959, "theo": 8.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-05T10:22:32", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SNDK270617P03390000", "bid": 2497.6, "bid_size": 1.0, "ask": 2511.3, "ask_size": 1.0, "iv": 1.0546, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2503.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1724.0, "last_trade_time": "2026-09-08T09:31:34", "percent_change": 0.0, "prev_day_close": 2558.65002441406}, {"option": "SNDK270617C03400000", "bid": 3.0, "bid_size": 9.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.8455, "open_interest": 145.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0002, "vega": 0.6783, "theta": -0.1242, "rho": 0.1946, "theo": 8.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-03T12:25:11", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "SNDK270617P03400000", "bid": 2507.6, "bid_size": 1.0, "ask": 2521.3, "ask_size": 1.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2513.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2126.04, "last_trade_time": "2026-07-24T15:45:05", "percent_change": 0.0, "prev_day_close": 2568.15002441406}, {"option": "SNDK270617C03410000", "bid": 5.2, "bid_size": 7.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.8628, "open_interest": 40.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0002, "vega": 0.6747, "theta": -0.1236, "rho": 0.1934, "theo": 8.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.24, "last_trade_time": "2026-10-12T12:49:32", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SNDK270617P03410000", "bid": 2517.6, "bid_size": 1.0, "ask": 2531.3, "ask_size": 1.0, "iv": 1.0586, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2134.62, "last_trade_time": "2026-07-24T15:46:07", "percent_change": 0.0, "prev_day_close": 2578.45007324219}, {"option": "SNDK270617C03420000", "bid": 2.95, "bid_size": 17.0, "ask": 14.3, "ask_size": 14.0, "iv": 0.8435, "open_interest": 98.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0002, "vega": 0.6711, "theta": -0.123, "rho": 0.1921, "theo": 8.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-10-28T13:27:40", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SNDK270617P03420000", "bid": 2527.6, "bid_size": 1.0, "ask": 2541.3, "ask_size": 1.0, "iv": 1.0606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2033.73, "last_trade_time": "2026-07-23T11:22:11", "percent_change": 0.0, "prev_day_close": 2588.15002441406}, {"option": "SNDK270617C03430000", "bid": 5.1, "bid_size": 8.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.849, "open_interest": 130.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0002, "vega": 0.6676, "theta": -0.1225, "rho": 0.1909, "theo": 8.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-10-19T10:36:06", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "SNDK270617P03430000", "bid": 2537.6, "bid_size": 1.0, "ask": 2551.3, "ask_size": 1.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2025.18, "last_trade_time": "2026-08-13T15:27:14", "percent_change": 0.0, "prev_day_close": 2598.65002441406}, {"option": "SNDK270617C03440000", "bid": 2.85, "bid_size": 12.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.8493, "open_interest": 82.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0002, "vega": 0.6641, "theta": -0.1219, "rho": 0.1896, "theo": 8.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-10-21T13:00:22", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SNDK270617P03440000", "bid": 2547.6, "bid_size": 1.0, "ask": 2561.3, "ask_size": 1.0, "iv": 1.0646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1746.0, "last_trade_time": "2026-06-30T14:33:06", "percent_change": 0.0, "prev_day_close": 2608.65002441406}, {"option": "SNDK270617C03450000", "bid": 2.75, "bid_size": 24.0, "ask": 12.7, "ask_size": 16.0, "iv": 0.8334, "open_interest": 31.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0002, "vega": 0.6606, "theta": -0.1213, "rho": 0.1884, "theo": 8.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-10-21T12:43:27", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SNDK270617P03450000", "bid": 2557.6, "bid_size": 1.0, "ask": 2571.3, "ask_size": 1.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2179.51, "last_trade_time": "2026-08-04T11:01:25", "percent_change": 0.0, "prev_day_close": 2619.15002441406}, {"option": "SNDK270617C03460000", "bid": 2.75, "bid_size": 7.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.8506, "open_interest": 297.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0002, "vega": 0.6572, "theta": -0.1208, "rho": 0.1872, "theo": 8.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-10-19T15:41:41", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SNDK270617P03460000", "bid": 2567.6, "bid_size": 1.0, "ask": 2581.3, "ask_size": 1.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1954.0, "last_trade_time": "2026-09-01T09:33:58", "percent_change": 0.0, "prev_day_close": 2628.65002441406}, {"option": "SNDK270617C03470000", "bid": 2.65, "bid_size": 17.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.8512, "open_interest": 37.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0002, "vega": 0.6538, "theta": -0.1202, "rho": 0.186, "theo": 8.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-11-02T11:14:03", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SNDK270617P03470000", "bid": 2577.6, "bid_size": 1.0, "ask": 2591.3, "ask_size": 1.0, "iv": 1.0643, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2043.18, "last_trade_time": "2026-07-02T13:34:09", "percent_change": 0.0, "prev_day_close": 2638.70007324219}, {"option": "SNDK270617C03480000", "bid": 2.6, "bid_size": 20.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.8522, "open_interest": 105.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0002, "vega": 0.6504, "theta": -0.1197, "rho": 0.1849, "theo": 8.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-11-04T09:43:05", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SNDK270617P03480000", "bid": 2587.6, "bid_size": 1.0, "ask": 2601.3, "ask_size": 1.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1993.69, "last_trade_time": "2026-08-14T11:56:34", "percent_change": 0.0, "prev_day_close": 2649.15002441406}, {"option": "SNDK270617C03490000", "bid": 4.8, "bid_size": 26.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.8474, "open_interest": 230.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0002, "vega": 0.6471, "theta": -0.1191, "rho": 0.1837, "theo": 8.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-10-22T10:58:11", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SNDK270617P03490000", "bid": 2597.6, "bid_size": 1.0, "ask": 2611.3, "ask_size": 1.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2064.24, "last_trade_time": "2026-08-25T15:48:18", "percent_change": 0.0, "prev_day_close": 2659.15002441406}, {"option": "SNDK270617C03500000", "bid": 7.3, "bid_size": 5.0, "ask": 14.1, "ask_size": 29.0, "iv": 0.8844, "open_interest": 734.0, "volume": 2.0, "delta": 0.0446, "gamma": 0.0002, "vega": 0.6438, "theta": -0.1186, "rho": 0.1826, "theo": 8.1691, "change": -0.15, "open": 8.8, "high": 8.8, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T10:11:22", "percent_change": -1.71429, "prev_day_close": 8.75}, {"option": "SNDK270617P03500000", "bid": 2607.6, "bid_size": 1.0, "ask": 2621.3, "ask_size": 1.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2159.67, "last_trade_time": "2026-10-16T10:33:50", "percent_change": 0.0, "prev_day_close": 2669.15002441406}, {"option": "SNDK270617C03510000", "bid": 6.8, "bid_size": 6.0, "ask": 14.6, "ask_size": 34.0, "iv": 0.8858, "open_interest": 142.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0002, "vega": 0.6405, "theta": -0.118, "rho": 0.1814, "theo": 8.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T13:10:17", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SNDK270617P03510000", "bid": 2617.6, "bid_size": 1.0, "ask": 2631.3, "ask_size": 1.0, "iv": 1.0784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2040.0, "last_trade_time": "2026-08-25T09:46:35", "percent_change": 0.0, "prev_day_close": 2679.05004882812}, {"option": "SNDK270617C03520000", "bid": 6.0, "bid_size": 13.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.8585, "open_interest": 280.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0002, "vega": 0.6373, "theta": -0.1175, "rho": 0.1803, "theo": 8.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-11-06T12:10:03", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SNDK270617P03520000", "bid": 2627.6, "bid_size": 1.0, "ask": 2641.3, "ask_size": 1.0, "iv": 1.0804, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2152.7, "last_trade_time": "2026-07-15T14:58:28", "percent_change": 0.0, "prev_day_close": 2688.90002441406}, {"option": "SNDK270617C03530000", "bid": 7.6, "bid_size": 10.0, "ask": 12.0, "ask_size": 40.0, "iv": 0.8761, "open_interest": 1894.0, "volume": 57.0, "delta": 0.0438, "gamma": 0.0002, "vega": 0.6341, "theta": -0.117, "rho": 0.1792, "theo": 8.0068, "change": -0.25, "open": 8.16, "high": 9.0, "low": 8.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T15:10:39", "percent_change": -2.99401, "prev_day_close": 8.34999990463257}, {"option": "SNDK270617P03530000", "bid": 2637.6, "bid_size": 1.0, "ask": 2651.3, "ask_size": 1.0, "iv": 1.0823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2014, "rho": 0.0, "theo": 2643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2227.55, "last_trade_time": "2026-10-15T10:05:54", "percent_change": 0.0, "prev_day_close": 2699.0}, {"option": "SNDK270716C00410000", "bid": 508.9, "bid_size": 2.0, "ask": 522.7, "ask_size": 1.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0002, "vega": 0.9687, "theta": -0.0704, "rho": 2.1264, "theo": 516.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.0}, {"option": "SNDK270716P00410000", "bid": 19.5, "bid_size": 6.0, "ask": 32.9, "ask_size": 6.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0002, "vega": 0.9746, "theta": -0.1632, "rho": -0.5391, "theo": 25.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999998092651}, {"option": "SNDK270716C00420000", "bid": 501.0, "bid_size": 4.0, "ask": 514.7, "ask_size": 1.0, "iv": 0.849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0002, "vega": 1.0131, "theta": -0.0787, "rho": 2.1558, "theo": 508.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 462.350006103516}, {"option": "SNDK270716P00420000", "bid": 21.4, "bid_size": 6.0, "ask": 34.7, "ask_size": 6.0, "iv": 0.8573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0002, "vega": 1.0209, "theta": -0.1699, "rho": -0.5721, "theo": 27.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "SNDK270716C00430000", "bid": 493.2, "bid_size": 4.0, "ask": 506.9, "ask_size": 1.0, "iv": 0.8459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0002, "vega": 1.0582, "theta": -0.0871, "rho": 2.1837, "theo": 500.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 454.949996948242}, {"option": "SNDK270716P00430000", "bid": 23.6, "bid_size": 6.0, "ask": 35.2, "ask_size": 6.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0002, "vega": 1.0672, "theta": -0.1766, "rho": -0.6056, "theo": 29.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "SNDK270716C00440000", "bid": 485.5, "bid_size": 6.0, "ask": 499.1, "ask_size": 1.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0002, "vega": 1.1037, "theta": -0.0954, "rho": 2.2102, "theo": 492.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 447.5}, {"option": "SNDK270716P00440000", "bid": 25.5, "bid_size": 6.0, "ask": 37.1, "ask_size": 6.0, "iv": 0.8447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0002, "vega": 1.1128, "theta": -0.1834, "rho": -0.6385, "theo": 31.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "SNDK270716C00450000", "bid": 477.1, "bid_size": 4.0, "ask": 491.5, "ask_size": 1.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0002, "vega": 1.149, "theta": -0.1038, "rho": 2.2356, "theo": 484.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.350006103516}, {"option": "SNDK270716P00450000", "bid": 27.6, "bid_size": 6.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0003, "vega": 1.1577, "theta": -0.1901, "rho": -0.6752, "theo": 33.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "SNDK270716C00460000", "bid": 469.5, "bid_size": 2.0, "ask": 483.8, "ask_size": 1.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0003, "vega": 1.1943, "theta": -0.1122, "rho": 2.2601, "theo": 477.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 433.099990844727}, {"option": "SNDK270716P00460000", "bid": 28.6, "bid_size": 6.0, "ask": 42.1, "ask_size": 6.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0003, "vega": 1.2032, "theta": -0.1969, "rho": -0.7118, "theo": 35.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "SNDK270716C00470000", "bid": 462.0, "bid_size": 2.0, "ask": 476.3, "ask_size": 1.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0003, "vega": 1.2398, "theta": -0.1205, "rho": 2.2834, "theo": 469.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 426.299987792969}, {"option": "SNDK270716P00470000", "bid": 31.8, "bid_size": 6.0, "ask": 44.8, "ask_size": 6.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0003, "vega": 1.249, "theta": -0.2036, "rho": -0.7492, "theo": 37.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SNDK270716C00480000", "bid": 454.6, "bid_size": 6.0, "ask": 468.9, "ask_size": 1.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0003, "vega": 1.2858, "theta": -0.1289, "rho": 2.305, "theo": 462.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.0}, {"option": "SNDK270716P00480000", "bid": 33.0, "bid_size": 6.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0003, "vega": 1.2953, "theta": -0.2104, "rho": -0.7896, "theo": 39.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "SNDK270716C00490000", "bid": 447.3, "bid_size": 8.0, "ask": 461.0, "ask_size": 6.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0003, "vega": 1.3323, "theta": -0.1372, "rho": 2.3251, "theo": 454.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.099990844727}, {"option": "SNDK270716P00490000", "bid": 35.4, "bid_size": 19.0, "ask": 49.4, "ask_size": 19.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0003, "vega": 1.3435, "theta": -0.2171, "rho": -0.8269, "theo": 42.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "SNDK270716C00500000", "bid": 440.1, "bid_size": 11.0, "ask": 453.8, "ask_size": 6.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0003, "vega": 1.3789, "theta": -0.1455, "rho": 2.3437, "theo": 447.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.649993896484}, {"option": "SNDK270716P00500000", "bid": 39.4, "bid_size": 17.0, "ask": 50.8, "ask_size": 22.0, "iv": 0.8294, "open_interest": 0.0, "volume": 2.0, "delta": -0.1109, "gamma": 0.0003, "vega": 1.3907, "theta": -0.2238, "rho": -0.8687, "theo": 44.6409, "change": -10.01, "open": 46.89, "high": 46.94, "low": 46.89, "tick": "up", "last_trade_price": 46.94, "last_trade_time": "2026-11-09T11:48:04", "percent_change": -17.5768, "prev_day_close": 56.9500007629394}, {"option": "SNDK270716C00510000", "bid": 433.0, "bid_size": 9.0, "ask": 446.6, "ask_size": 6.0, "iv": 0.8187, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0003, "vega": 1.4252, "theta": -0.1538, "rho": 2.3611, "theo": 440.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 398.599990844727}, {"option": "SNDK270716P00510000", "bid": 43.5, "bid_size": 19.0, "ask": 53.4, "ask_size": 17.0, "iv": 0.8323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0003, "vega": 1.4371, "theta": -0.2305, "rho": -0.9075, "theo": 47.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "SNDK270716C00520000", "bid": 426.1, "bid_size": 8.0, "ask": 439.6, "ask_size": 6.0, "iv": 0.8172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0003, "vega": 1.471, "theta": -0.162, "rho": 2.3777, "theo": 433.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.25}, {"option": "SNDK270716P00520000", "bid": 44.1, "bid_size": 18.0, "ask": 56.1, "ask_size": 21.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0003, "vega": 1.483, "theta": -0.2371, "rho": -0.9511, "theo": 49.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "SNDK270716C00530000", "bid": 419.2, "bid_size": 8.0, "ask": 432.6, "ask_size": 6.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0003, "vega": 1.5164, "theta": -0.1701, "rho": 2.3933, "theo": 426.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.300003051758}, {"option": "SNDK270716P00530000", "bid": 46.6, "bid_size": 19.0, "ask": 59.0, "ask_size": 23.0, "iv": 0.8203, "open_interest": 2.0, "volume": 1.0, "delta": -0.127, "gamma": 0.0004, "vega": 1.5286, "theta": -0.2437, "rho": -0.9946, "theo": 52.4437, "change": -13.93, "open": 52.52, "high": 52.52, "low": 52.52, "tick": "down", "last_trade_price": 52.52, "last_trade_time": "2026-11-09T12:18:13", "percent_change": -20.9631, "prev_day_close": 66.4500007629394}, {"option": "SNDK270716C00540000", "bid": 412.4, "bid_size": 8.0, "ask": 425.7, "ask_size": 6.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0004, "vega": 1.5617, "theta": -0.1782, "rho": 2.4078, "theo": 419.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.850006103516}, {"option": "SNDK270716P00540000", "bid": 51.3, "bid_size": 55.0, "ask": 61.6, "ask_size": 70.0, "iv": 0.8233, "open_interest": 1.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0004, "vega": 1.5734, "theta": -0.2502, "rho": -1.0384, "theo": 55.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.79, "last_trade_time": "2026-11-06T15:22:10", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "SNDK270716C00550000", "bid": 405.6, "bid_size": 3.0, "ask": 419.3, "ask_size": 1.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0004, "vega": 1.607, "theta": -0.1862, "rho": 2.4208, "theo": 412.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "SNDK270716P00550000", "bid": 52.9, "bid_size": 6.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.8185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0004, "vega": 1.6198, "theta": -0.2567, "rho": -1.0823, "theo": 58.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "SNDK270716C00560000", "bid": 398.8, "bid_size": 7.0, "ask": 411.8, "ask_size": 5.0, "iv": 0.808, "open_interest": 12.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0004, "vega": 1.6524, "theta": -0.1941, "rho": 2.4322, "theo": 405.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 606.9, "last_trade_time": "2026-11-03T13:53:54", "percent_change": 0.0, "prev_day_close": 366.099990844727}, {"option": "SNDK270716P00560000", "bid": 55.5, "bid_size": 61.0, "ask": 67.9, "ask_size": 64.0, "iv": 0.8148, "open_interest": 45.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0004, "vega": 1.6664, "theta": -0.263, "rho": -1.1266, "theo": 61.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.15, "last_trade_time": "2026-11-05T14:39:50", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "SNDK270716C00570000", "bid": 392.1, "bid_size": 7.0, "ask": 405.5, "ask_size": 5.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0004, "vega": 1.6974, "theta": -0.2019, "rho": 2.4423, "theo": 399.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.050003051758}, {"option": "SNDK270716P00570000", "bid": 58.6, "bid_size": 119.0, "ask": 70.8, "ask_size": 137.0, "iv": 0.8122, "open_interest": 0.0, "volume": 2.0, "delta": -0.15, "gamma": 0.0004, "vega": 1.7122, "theta": -0.2693, "rho": -1.1746, "theo": 64.0809, "change": -14.05, "open": 66.0, "high": 66.1, "low": 66.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-11-09T11:32:28", "percent_change": -17.5296, "prev_day_close": 80.1499977111816}, {"option": "SNDK270716C00580000", "bid": 385.4, "bid_size": 13.0, "ask": 398.9, "ask_size": 6.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0004, "vega": 1.7419, "theta": -0.2097, "rho": 2.4513, "theo": 392.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.550003051758}, {"option": "SNDK270716P00580000", "bid": 60.7, "bid_size": 16.0, "ask": 74.4, "ask_size": 17.0, "iv": 0.8083, "open_interest": 1.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0004, "vega": 1.7567, "theta": -0.2755, "rho": -1.2175, "theo": 67.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.61, "last_trade_time": "2026-11-04T12:58:31", "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "SNDK270716C00590000", "bid": 378.9, "bid_size": 10.0, "ask": 392.4, "ask_size": 6.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0004, "vega": 1.7856, "theta": -0.2173, "rho": 2.4596, "theo": 386.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.800003051758}, {"option": "SNDK270716P00590000", "bid": 64.0, "bid_size": 21.0, "ask": 77.8, "ask_size": 26.0, "iv": 0.8069, "open_interest": 1.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0004, "vega": 1.8003, "theta": -0.2816, "rho": -1.2676, "theo": 70.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-11-05T12:08:20", "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "SNDK270716C00600000", "bid": 372.4, "bid_size": 17.0, "ask": 385.0, "ask_size": 6.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0004, "vega": 1.8285, "theta": -0.2248, "rho": 2.4673, "theo": 379.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.900009155273}, {"option": "SNDK270716P00600000", "bid": 67.3, "bid_size": 55.0, "ask": 81.2, "ask_size": 57.0, "iv": 0.805, "open_interest": 3.0, "volume": 3.0, "delta": -0.1681, "gamma": 0.0004, "vega": 1.8428, "theta": -0.2876, "rho": -1.3154, "theo": 73.7618, "change": -14.65, "open": 84.3, "high": 84.3, "low": 75.95, "tick": "down", "last_trade_price": 75.95, "last_trade_time": "2026-11-09T11:48:04", "percent_change": -16.17, "prev_day_close": 90.5999984741211}, {"option": "SNDK270716C00610000", "bid": 366.1, "bid_size": 13.0, "ask": 379.6, "ask_size": 11.0, "iv": 0.7982, "open_interest": 1.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0004, "vega": 1.8708, "theta": -0.2322, "rho": 2.474, "theo": 373.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.0, "last_trade_time": "2026-11-05T15:37:46", "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "SNDK270716P00610000", "bid": 70.8, "bid_size": 57.0, "ask": 84.6, "ask_size": 58.0, "iv": 0.8033, "open_interest": 2.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0004, "vega": 1.8856, "theta": -0.2935, "rho": -1.3637, "theo": 77.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.03, "last_trade_time": "2026-11-05T13:23:24", "percent_change": 0.0, "prev_day_close": 95.1499977111816}, {"option": "SNDK270716C00620000", "bid": 359.8, "bid_size": 6.0, "ask": 373.4, "ask_size": 5.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0004, "vega": 1.9127, "theta": -0.2395, "rho": 2.4795, "theo": 367.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.25}, {"option": "SNDK270716P00620000", "bid": 74.3, "bid_size": 6.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0004, "vega": 1.9262, "theta": -0.2993, "rho": -1.4153, "theo": 80.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "SNDK270716C00630000", "bid": 353.7, "bid_size": 6.0, "ask": 367.2, "ask_size": 4.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0004, "vega": 1.9543, "theta": -0.2466, "rho": 2.4836, "theo": 360.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.0}, {"option": "SNDK270716P00630000", "bid": 77.9, "bid_size": 77.0, "ask": 91.7, "ask_size": 77.0, "iv": 0.7997, "open_interest": 65.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0005, "vega": 1.9699, "theta": -0.3049, "rho": -1.4612, "theo": 84.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.6, "last_trade_time": "2026-11-06T10:42:26", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "SNDK270716C00640000", "bid": 347.7, "bid_size": 6.0, "ask": 361.1, "ask_size": 4.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0005, "vega": 1.9954, "theta": -0.2537, "rho": 2.4864, "theo": 354.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.0}, {"option": "SNDK270716P00640000", "bid": 81.6, "bid_size": 90.0, "ask": 95.4, "ask_size": 69.0, "iv": 0.798, "open_interest": 63.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0005, "vega": 2.0111, "theta": -0.3105, "rho": -1.5128, "theo": 87.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-11-06T15:51:09", "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "SNDK270716C00650000", "bid": 341.7, "bid_size": 6.0, "ask": 355.7, "ask_size": 2.0, "iv": 0.7911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0005, "vega": 2.0358, "theta": -0.2606, "rho": 2.4881, "theo": 348.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.699996948242}, {"option": "SNDK270716P00650000", "bid": 87.1, "bid_size": 6.0, "ask": 99.1, "ask_size": 6.0, "iv": 0.8003, "open_interest": 8.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0005, "vega": 2.0534, "theta": -0.3159, "rho": -1.5579, "theo": 91.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-11-05T14:26:56", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "SNDK270716C00660000", "bid": 335.8, "bid_size": 6.0, "ask": 349.2, "ask_size": 5.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0005, "vega": 2.0753, "theta": -0.2673, "rho": 2.4891, "theo": 342.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.199996948242}, {"option": "SNDK270716P00660000", "bid": 90.9, "bid_size": 6.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.7985, "open_interest": 52.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0005, "vega": 2.0918, "theta": -0.3211, "rho": -1.6093, "theo": 95.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.61, "last_trade_time": "2026-11-05T13:23:24", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "SNDK270716C00670000", "bid": 330.0, "bid_size": 6.0, "ask": 343.3, "ask_size": 4.0, "iv": 0.7877, "open_interest": 0.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0005, "vega": 2.1138, "theta": -0.2739, "rho": 2.4895, "theo": 337.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.899993896484}, {"option": "SNDK270716P00670000", "bid": 94.8, "bid_size": 6.0, "ask": 106.9, "ask_size": 6.0, "iv": 0.7966, "open_interest": 50.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0005, "vega": 2.1303, "theta": -0.3263, "rho": -1.664, "theo": 99.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.47, "last_trade_time": "2026-10-27T10:52:21", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "SNDK270716C00680000", "bid": 324.1, "bid_size": 33.0, "ask": 337.6, "ask_size": 7.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0005, "vega": 2.1513, "theta": -0.2804, "rho": 2.4895, "theo": 331.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.449996948242}, {"option": "SNDK270716P00680000", "bid": 98.8, "bid_size": 25.0, "ask": 110.9, "ask_size": 13.0, "iv": 0.7949, "open_interest": 1.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0005, "vega": 2.1672, "theta": -0.3313, "rho": -1.7163, "theo": 103.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-20T15:35:37", "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "SNDK270716C00690000", "bid": 318.4, "bid_size": 17.0, "ask": 330.9, "ask_size": 6.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0005, "vega": 2.188, "theta": -0.2867, "rho": 2.4888, "theo": 325.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.25}, {"option": "SNDK270716P00690000", "bid": 102.8, "bid_size": 50.0, "ask": 114.7, "ask_size": 51.0, "iv": 0.7923, "open_interest": 0.0, "volume": 4.0, "delta": -0.2264, "gamma": 0.0005, "vega": 2.2043, "theta": -0.3361, "rho": -1.7678, "theo": 107.6072, "change": -20.85, "open": 108.1, "high": 108.1, "low": 108.1, "tick": "down", "last_trade_price": 108.1, "last_trade_time": "2026-11-09T13:20:02", "percent_change": -16.1691, "prev_day_close": 128.950004577637}, {"option": "SNDK270716C00700000", "bid": 312.7, "bid_size": 129.0, "ask": 324.8, "ask_size": 14.0, "iv": 0.7788, "open_interest": 0.0, "volume": 2.0, "delta": 0.7717, "gamma": 0.0005, "vega": 2.224, "theta": -0.2929, "rho": 2.487, "theo": 320.2789, "change": 36.9, "open": 324.2, "high": 324.2, "low": 324.2, "tick": "up", "last_trade_price": 324.2, "last_trade_time": "2026-11-09T10:20:14", "percent_change": 12.8437, "prev_day_close": 287.300003051758}, {"option": "SNDK270716P00700000", "bid": 106.9, "bid_size": 22.0, "ask": 119.2, "ask_size": 22.0, "iv": 0.7913, "open_interest": 36.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0005, "vega": 2.2392, "theta": -0.3408, "rho": -1.8226, "theo": 111.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 133.650001525879}, {"option": "SNDK270716C00710000", "bid": 307.2, "bid_size": 38.0, "ask": 319.8, "ask_size": 6.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0005, "vega": 2.2593, "theta": -0.2989, "rho": 2.4841, "theo": 314.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.350006103516}, {"option": "SNDK270716P00710000", "bid": 111.1, "bid_size": 21.0, "ask": 123.5, "ask_size": 17.0, "iv": 0.7896, "open_interest": 37.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0006, "vega": 2.2758, "theta": -0.3454, "rho": -1.8692, "theo": 116.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.25, "last_trade_time": "2026-11-04T13:53:44", "percent_change": 0.0, "prev_day_close": 138.299995422363}, {"option": "SNDK270716C00720000", "bid": 302.0, "bid_size": 26.0, "ask": 313.9, "ask_size": 6.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0005, "vega": 2.2939, "theta": -0.3048, "rho": 2.4801, "theo": 309.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.449996948242}, {"option": "SNDK270716P00720000", "bid": 115.4, "bid_size": 51.0, "ask": 127.5, "ask_size": 51.0, "iv": 0.7872, "open_interest": 0.0, "volume": 10.0, "delta": -0.2467, "gamma": 0.0006, "vega": 2.3108, "theta": -0.3498, "rho": -1.9231, "theo": 120.4603, "change": -24.1, "open": 119.0, "high": 119.0, "low": 119.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-11-09T13:40:50", "percent_change": -16.8414, "prev_day_close": 143.099998474121}, {"option": "SNDK270716C00730000", "bid": 296.5, "bid_size": 32.0, "ask": 309.5, "ask_size": 8.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0006, "vega": 2.3277, "theta": -0.3105, "rho": 2.4751, "theo": 304.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "SNDK270716P00730000", "bid": 119.8, "bid_size": 20.0, "ask": 132.3, "ask_size": 22.0, "iv": 0.7865, "open_interest": 1.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0006, "vega": 2.3451, "theta": -0.3541, "rho": -1.9723, "theo": 124.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.1, "last_trade_time": "2026-11-05T09:34:58", "percent_change": 0.0, "prev_day_close": 148.100006103516}, {"option": "SNDK270716C00740000", "bid": 291.3, "bid_size": 6.0, "ask": 304.7, "ask_size": 5.0, "iv": 0.7764, "open_interest": 10.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0006, "vega": 2.3604, "theta": -0.316, "rho": 2.4694, "theo": 298.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.05, "last_trade_time": "2026-11-05T12:43:27", "percent_change": 0.0, "prev_day_close": 267.649993896484}, {"option": "SNDK270716P00740000", "bid": 124.2, "bid_size": 6.0, "ask": 136.8, "ask_size": 6.0, "iv": 0.7847, "open_interest": 157.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0006, "vega": 2.3773, "theta": -0.3582, "rho": -2.0218, "theo": 129.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.31, "last_trade_time": "2026-11-05T09:34:58", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "SNDK270716C00760000", "bid": 281.0, "bid_size": 6.0, "ask": 294.6, "ask_size": 5.0, "iv": 0.774, "open_interest": 12.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0006, "vega": 2.4228, "theta": -0.3266, "rho": 2.4571, "theo": 288.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 461.6, "last_trade_time": "2026-11-03T13:53:54", "percent_change": 0.0, "prev_day_close": 258.600006103516}, {"option": "SNDK270716P00760000", "bid": 133.6, "bid_size": 6.0, "ask": 146.1, "ask_size": 6.0, "iv": 0.7822, "open_interest": 63.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.0006, "vega": 2.4391, "theta": -0.3659, "rho": -2.133, "theo": 138.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-11-05T12:11:38", "percent_change": 0.0, "prev_day_close": 163.150001525879}, {"option": "SNDK270716C00780000", "bid": 271.1, "bid_size": 47.0, "ask": 284.2, "ask_size": 13.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0006, "vega": 2.4812, "theta": -0.3366, "rho": 2.4433, "theo": 278.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.700004577637}, {"option": "SNDK270716P00780000", "bid": 142.3, "bid_size": 39.0, "ask": 155.7, "ask_size": 41.0, "iv": 0.7777, "open_interest": 25.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0006, "vega": 2.4965, "theta": -0.373, "rho": -2.2413, "theo": 148.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.95, "last_trade_time": "2026-10-29T15:29:41", "percent_change": 0.0, "prev_day_close": 173.549995422363}, {"option": "SNDK270716C00800000", "bid": 262.0, "bid_size": 137.0, "ask": 274.6, "ask_size": 79.0, "iv": 0.7694, "open_interest": 44.0, "volume": 1.0, "delta": 0.7047, "gamma": 0.0006, "vega": 2.536, "theta": -0.3459, "rho": 2.4262, "theo": 269.3562, "change": 31.65, "open": 273.0, "high": 273.0, "low": 273.0, "tick": "up", "last_trade_price": 273.0, "last_trade_time": "2026-11-09T15:14:58", "percent_change": 13.1137, "prev_day_close": 241.349998474121}, {"option": "SNDK270716P00800000", "bid": 153.0, "bid_size": 83.0, "ask": 165.6, "ask_size": 91.0, "iv": 0.7768, "open_interest": 89.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0006, "vega": 2.5508, "theta": -0.3796, "rho": -2.3382, "theo": 158.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.0, "last_trade_time": "2026-11-06T15:55:09", "percent_change": 0.0, "prev_day_close": 184.300003051758}, {"option": "SNDK270716C00820000", "bid": 252.1, "bid_size": 26.0, "ask": 264.9, "ask_size": 1.0, "iv": 0.7653, "open_interest": 2.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0006, "vega": 2.5873, "theta": -0.3546, "rho": 2.4057, "theo": 260.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.83, "last_trade_time": "2026-11-05T15:25:41", "percent_change": 0.0, "prev_day_close": 232.400001525879}, {"option": "SNDK270716P00820000", "bid": 163.2, "bid_size": 32.0, "ask": 175.8, "ask_size": 64.0, "iv": 0.7742, "open_interest": 49.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0006, "vega": 2.6017, "theta": -0.3855, "rho": -2.4423, "theo": 168.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.2, "last_trade_time": "2026-11-04T12:27:39", "percent_change": 0.0, "prev_day_close": 195.350006103516}, {"option": "SNDK270716C00840000", "bid": 244.0, "bid_size": 18.0, "ask": 256.4, "ask_size": 16.0, "iv": 0.7658, "open_interest": 1.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0006, "vega": 2.6346, "theta": -0.3626, "rho": 2.3833, "theo": 251.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.0, "last_trade_time": "2026-11-05T13:45:38", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "SNDK270716P00840000", "bid": 173.7, "bid_size": 155.0, "ask": 186.3, "ask_size": 148.0, "iv": 0.7717, "open_interest": 203.0, "volume": 1.0, "delta": -0.3302, "gamma": 0.0007, "vega": 2.6474, "theta": -0.3907, "rho": -2.5467, "theo": 179.4517, "change": -25.46, "open": 182.39, "high": 182.39, "low": 182.39, "tick": "down", "last_trade_price": 182.39, "last_trade_time": "2026-11-09T10:33:35", "percent_change": -12.2492, "prev_day_close": 207.849998474121}, {"option": "SNDK270716C00860000", "bid": 234.2, "bid_size": 88.0, "ask": 247.0, "ask_size": 7.0, "iv": 0.7605, "open_interest": 17.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0006, "vega": 2.6779, "theta": -0.37, "rho": 2.3605, "theo": 242.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.3, "last_trade_time": "2026-11-06T12:42:19", "percent_change": 0.0, "prev_day_close": 216.650001525879}, {"option": "SNDK270716P00860000", "bid": 184.0, "bid_size": 34.0, "ask": 197.2, "ask_size": 52.0, "iv": 0.7686, "open_interest": 90.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0007, "vega": 2.6896, "theta": -0.3954, "rho": -2.652, "theo": 190.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.34, "last_trade_time": "2026-11-06T12:32:01", "percent_change": 0.0, "prev_day_close": 218.299995422363}, {"option": "SNDK270716C00880000", "bid": 226.5, "bid_size": 112.0, "ask": 238.6, "ask_size": 29.0, "iv": 0.76, "open_interest": 13.0, "volume": 1.0, "delta": 0.6507, "gamma": 0.0007, "vega": 2.7173, "theta": -0.3768, "rho": 2.3365, "theo": 234.2429, "change": 21.0, "open": 230.0, "high": 230.0, "low": 230.0, "tick": "up", "last_trade_price": 230.0, "last_trade_time": "2026-11-09T13:17:51", "percent_change": 10.0478, "prev_day_close": 209.0}, {"option": "SNDK270716P00880000", "bid": 195.2, "bid_size": 54.0, "ask": 208.3, "ask_size": 76.0, "iv": 0.7666, "open_interest": 50.0, "volume": 2.0, "delta": -0.3582, "gamma": 0.0007, "vega": 2.7276, "theta": -0.3995, "rho": -2.7584, "theo": 201.64, "change": -31.97, "open": 199.9, "high": 199.9, "low": 198.48, "tick": "down", "last_trade_price": 198.48, "last_trade_time": "2026-11-09T15:14:17", "percent_change": -13.8729, "prev_day_close": 230.449996948242}, {"option": "SNDK270716C00900000", "bid": 218.0, "bid_size": 92.0, "ask": 230.7, "ask_size": 1.0, "iv": 0.758, "open_interest": 43.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0007, "vega": 2.7531, "theta": -0.3829, "rho": 2.31, "theo": 226.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.6, "last_trade_time": "2026-11-06T12:34:29", "percent_change": 0.0, "prev_day_close": 201.599998474121}, {"option": "SNDK270716P00900000", "bid": 206.7, "bid_size": 15.0, "ask": 219.8, "ask_size": 14.0, "iv": 0.7649, "open_interest": 54.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0007, "vega": 2.7609, "theta": -0.403, "rho": -2.8493, "theo": 213.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.0, "last_trade_time": "2026-11-06T15:39:13", "percent_change": 0.0, "prev_day_close": 242.900001525879}, {"option": "SNDK270716C00920000", "bid": 210.0, "bid_size": 52.0, "ask": 222.9, "ask_size": 7.0, "iv": 0.7562, "open_interest": 3.0, "volume": 0.0, "delta": 0.624, "gamma": 0.0007, "vega": 2.7852, "theta": -0.3885, "rho": 2.281, "theo": 218.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.88, "last_trade_time": "2026-11-05T15:25:41", "percent_change": 0.0, "prev_day_close": 194.450004577637}, {"option": "SNDK270716P00920000", "bid": 218.5, "bid_size": 11.0, "ask": 231.5, "ask_size": 10.0, "iv": 0.7631, "open_interest": 18.0, "volume": 1.0, "delta": -0.3861, "gamma": 0.0007, "vega": 2.7908, "theta": -0.4058, "rho": -2.942, "theo": 225.0181, "change": -11.95, "open": 243.15, "high": 243.15, "low": 243.15, "tick": "up", "last_trade_price": 243.15, "last_trade_time": "2026-11-09T09:30:10", "percent_change": -4.68444, "prev_day_close": 255.099998474121}, {"option": "SNDK270716C00940000", "bid": 202.4, "bid_size": 30.0, "ask": 215.3, "ask_size": 11.0, "iv": 0.7545, "open_interest": 2.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0007, "vega": 2.8137, "theta": -0.3935, "rho": 2.251, "theo": 210.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-11-05T15:54:00", "percent_change": 0.0, "prev_day_close": 187.699996948242}, {"option": "SNDK270716P00940000", "bid": 230.7, "bid_size": 11.0, "ask": 243.6, "ask_size": 10.0, "iv": 0.7619, "open_interest": 18.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0007, "vega": 2.8172, "theta": -0.4081, "rho": -3.0438, "theo": 237.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.41, "last_trade_time": "2026-11-06T12:59:34", "percent_change": 0.0, "prev_day_close": 268.699996948242}, {"option": "SNDK270716C00960000", "bid": 196.0, "bid_size": 62.0, "ask": 207.9, "ask_size": 6.0, "iv": 0.7545, "open_interest": 2.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0007, "vega": 2.8387, "theta": -0.3979, "rho": 2.2212, "theo": 203.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.14, "last_trade_time": "2026-11-06T09:32:41", "percent_change": 0.0, "prev_day_close": 181.050003051758}, {"option": "SNDK270716P00960000", "bid": 243.0, "bid_size": 3.0, "ask": 256.0, "ask_size": 2.0, "iv": 0.7604, "open_interest": 5.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0007, "vega": 2.84, "theta": -0.4099, "rho": -3.146, "theo": 249.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.3, "last_trade_time": "2026-11-05T12:11:35", "percent_change": 0.0, "prev_day_close": 281.200012207031}, {"option": "SNDK270716C00980000", "bid": 188.0, "bid_size": 66.0, "ask": 200.4, "ask_size": 6.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0007, "vega": 2.8603, "theta": -0.4018, "rho": 2.1911, "theo": 196.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.800003051758}, {"option": "SNDK270716P00980000", "bid": 255.5, "bid_size": 11.0, "ask": 268.6, "ask_size": 9.0, "iv": 0.7589, "open_interest": 67.0, "volume": 0.0, "delta": -0.4271, "gamma": 0.0007, "vega": 2.8595, "theta": -0.4112, "rho": -3.2404, "theo": 262.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.9, "last_trade_time": "2026-11-06T12:16:25", "percent_change": 0.0, "prev_day_close": 294.649993896484}, {"option": "SNDK270716C01000000", "bid": 186.0, "bid_size": 44.0, "ask": 193.5, "ask_size": 8.0, "iv": 0.7576, "open_interest": 10.0, "volume": 6.0, "delta": 0.572, "gamma": 0.0007, "vega": 2.8786, "theta": -0.4052, "rho": 2.1596, "theo": 189.972, "change": 16.8, "open": 192.0, "high": 192.0, "low": 185.5, "tick": "down", "last_trade_price": 185.5, "last_trade_time": "2026-11-09T14:29:34", "percent_change": 9.95851, "prev_day_close": 168.699996948242}, {"option": "SNDK270716P01000000", "bid": 270.2, "bid_size": 7.0, "ask": 281.5, "ask_size": 6.0, "iv": 0.7609, "open_interest": 85.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0007, "vega": 2.873, "theta": -0.412, "rho": -3.3183, "theo": 275.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.0, "last_trade_time": "2026-11-06T15:34:39", "percent_change": 0.0, "prev_day_close": 309.899993896484}, {"option": "SNDK270716C01020000", "bid": 176.0, "bid_size": 46.0, "ask": 187.4, "ask_size": 6.0, "iv": 0.7512, "open_interest": 1.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0007, "vega": 2.8934, "theta": -0.4081, "rho": 2.1263, "theo": 183.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.8, "last_trade_time": "2026-11-04T12:19:44", "percent_change": 0.0, "prev_day_close": 162.849998474121}, {"option": "SNDK270716P01020000", "bid": 282.4, "bid_size": 8.0, "ask": 294.7, "ask_size": 9.0, "iv": 0.7582, "open_interest": 44.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0008, "vega": 2.8845, "theta": -0.4123, "rho": -3.4072, "theo": 288.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.0, "last_trade_time": "2026-11-03T09:36:16", "percent_change": 0.0, "prev_day_close": 322.199996948242}, {"option": "SNDK270716C01040000", "bid": 168.2, "bid_size": 52.0, "ask": 181.3, "ask_size": 1.0, "iv": 0.7479, "open_interest": 5.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0007, "vega": 2.905, "theta": -0.4104, "rho": 2.0921, "theo": 177.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.0, "last_trade_time": "2026-11-06T11:33:56", "percent_change": 0.0, "prev_day_close": 157.200004577637}, {"option": "SNDK270716P01040000", "bid": 294.9, "bid_size": 15.0, "ask": 308.1, "ask_size": 10.0, "iv": 0.7556, "open_interest": 9.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0008, "vega": 2.8909, "theta": -0.412, "rho": -3.4827, "theo": 301.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.9, "last_trade_time": "2026-11-06T10:03:10", "percent_change": 0.0, "prev_day_close": 336.350006103516}, {"option": "SNDK270716C01060000", "bid": 162.2, "bid_size": 7.0, "ask": 176.5, "ask_size": 5.0, "iv": 0.7492, "open_interest": 1.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0007, "vega": 2.9138, "theta": -0.4123, "rho": 2.0581, "theo": 171.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.3, "last_trade_time": "2026-10-30T11:26:03", "percent_change": 0.0, "prev_day_close": 151.700004577637}, {"option": "SNDK270716P01060000", "bid": 308.7, "bid_size": 6.0, "ask": 321.8, "ask_size": 5.0, "iv": 0.755, "open_interest": 1.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0008, "vega": 2.8968, "theta": -0.4114, "rho": -3.5803, "theo": 315.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.9, "last_trade_time": "2026-10-08T11:56:43", "percent_change": 0.0, "prev_day_close": 350.350006103516}, {"option": "SNDK270716C01080000", "bid": 156.6, "bid_size": 6.0, "ask": 170.7, "ask_size": 1.0, "iv": 0.7487, "open_interest": 2.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0007, "vega": 2.9201, "theta": -0.4138, "rho": 2.0247, "theo": 165.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.2, "last_trade_time": "2026-11-05T15:35:19", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "SNDK270716P01080000", "bid": 322.9, "bid_size": 8.0, "ask": 335.7, "ask_size": 10.0, "iv": 0.7547, "open_interest": 10.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0008, "vega": 2.8995, "theta": -0.4103, "rho": -3.6607, "theo": 329.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.0, "last_trade_time": "2026-11-06T13:14:03", "percent_change": 0.0, "prev_day_close": 365.25}, {"option": "SNDK270716C01100000", "bid": 152.0, "bid_size": 16.0, "ask": 164.0, "ask_size": 8.0, "iv": 0.7478, "open_interest": 7.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.0007, "vega": 2.9238, "theta": -0.4148, "rho": 1.9914, "theo": 159.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.33, "last_trade_time": "2026-11-06T15:21:59", "percent_change": 0.0, "prev_day_close": 141.799995422363}, {"option": "SNDK270716P01100000", "bid": 337.1, "bid_size": 14.0, "ask": 349.8, "ask_size": 6.0, "iv": 0.7541, "open_interest": 109.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0008, "vega": 2.9002, "theta": -0.4089, "rho": -3.7396, "theo": 343.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.7, "last_trade_time": "2026-11-06T10:22:59", "percent_change": 0.0, "prev_day_close": 380.0}, {"option": "SNDK270716C01120000", "bid": 148.3, "bid_size": 83.0, "ask": 158.0, "ask_size": 15.0, "iv": 0.749, "open_interest": 7.0, "volume": 1.0, "delta": 0.499, "gamma": 0.0007, "vega": 2.9247, "theta": -0.4155, "rho": 1.9573, "theo": 154.4344, "change": 18.26, "open": 154.96, "high": 154.96, "low": 154.96, "tick": "up", "last_trade_price": 154.96, "last_trade_time": "2026-11-09T15:57:43", "percent_change": 13.3577, "prev_day_close": 136.700004577637}, {"option": "SNDK270716P01120000", "bid": 350.7, "bid_size": 10.0, "ask": 364.2, "ask_size": 9.0, "iv": 0.7523, "open_interest": 4.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0008, "vega": 2.8927, "theta": -0.4071, "rho": -3.7933, "theo": 357.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.2, "last_trade_time": "2026-10-30T11:51:34", "percent_change": 0.0, "prev_day_close": 394.699996948242}, {"option": "SNDK270716C01140000", "bid": 140.8, "bid_size": 14.0, "ask": 154.5, "ask_size": 9.0, "iv": 0.7474, "open_interest": 6.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.0007, "vega": 2.9227, "theta": -0.4158, "rho": 1.9221, "theo": 149.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.26, "last_trade_time": "2026-10-30T15:01:04", "percent_change": 0.0, "prev_day_close": 132.699996948242}, {"option": "SNDK270716P01140000", "bid": 365.5, "bid_size": 8.0, "ask": 378.8, "ask_size": 7.0, "iv": 0.7522, "open_interest": 10.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0008, "vega": 2.8856, "theta": -0.4049, "rho": -3.8679, "theo": 372.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 404.5, "last_trade_time": "2026-11-06T10:39:36", "percent_change": 0.0, "prev_day_close": 410.200012207031}, {"option": "SNDK270716C01160000", "bid": 137.0, "bid_size": 10.0, "ask": 149.5, "ask_size": 9.0, "iv": 0.7488, "open_interest": 22.0, "volume": 0.0, "delta": 0.4763, "gamma": 0.0007, "vega": 2.9183, "theta": -0.4157, "rho": 1.8866, "theo": 144.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.98, "last_trade_time": "2026-11-06T15:26:55", "percent_change": 0.0, "prev_day_close": 127.399997711182}, {"option": "SNDK270716P01160000", "bid": 380.0, "bid_size": 6.0, "ask": 393.5, "ask_size": 4.0, "iv": 0.7511, "open_interest": 4.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0008, "vega": 2.8724, "theta": -0.4023, "rho": -3.9233, "theo": 387.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.5, "last_trade_time": "2026-10-30T15:19:55", "percent_change": 0.0, "prev_day_close": 425.200012207031}, {"option": "SNDK270716C01180000", "bid": 131.1, "bid_size": 5.0, "ask": 144.6, "ask_size": 1.0, "iv": 0.7463, "open_interest": 3.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0007, "vega": 2.9119, "theta": -0.4153, "rho": 1.8516, "theo": 139.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.55, "last_trade_time": "2026-10-26T10:45:58", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "SNDK270716P01180000", "bid": 395.2, "bid_size": 3.0, "ask": 408.5, "ask_size": 3.0, "iv": 0.7511, "open_interest": 8.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.0008, "vega": 2.8648, "theta": -0.3994, "rho": -3.9986, "theo": 402.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.6, "last_trade_time": "2026-11-05T14:41:13", "percent_change": 0.0, "prev_day_close": 440.75}, {"option": "SNDK270716C01200000", "bid": 127.3, "bid_size": 7.0, "ask": 139.7, "ask_size": 8.0, "iv": 0.7468, "open_interest": 14.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.0007, "vega": 2.9038, "theta": -0.4146, "rho": 1.8176, "theo": 134.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.63, "last_trade_time": "2026-11-04T10:53:23", "percent_change": 0.0, "prev_day_close": 119.150001525879}, {"option": "SNDK270716P01200000", "bid": 411.1, "bid_size": 7.0, "ask": 423.7, "ask_size": 6.0, "iv": 0.752, "open_interest": 39.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0008, "vega": 2.8496, "theta": -0.3962, "rho": -4.0543, "theo": 417.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.69, "last_trade_time": "2026-10-30T12:09:15", "percent_change": 0.0, "prev_day_close": 458.349990844727}, {"option": "SNDK270716C01220000", "bid": 122.7, "bid_size": 12.0, "ask": 135.6, "ask_size": 9.0, "iv": 0.7468, "open_interest": 6.0, "volume": 0.0, "delta": 0.4437, "gamma": 0.0007, "vega": 2.8941, "theta": -0.4135, "rho": 1.7842, "theo": 130.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.35, "last_trade_time": "2026-10-14T10:25:43", "percent_change": 0.0, "prev_day_close": 115.849998474121}, {"option": "SNDK270716P01220000", "bid": 426.4, "bid_size": 8.0, "ask": 439.1, "ask_size": 7.0, "iv": 0.7517, "open_interest": 8.0, "volume": 1.0, "delta": -0.5772, "gamma": 0.0008, "vega": 2.834, "theta": -0.3928, "rho": -4.1258, "theo": 432.5661, "change": -36.64, "open": 436.01, "high": 436.01, "low": 436.01, "tick": "up", "last_trade_price": 436.01, "last_trade_time": "2026-11-09T10:15:39", "percent_change": -7.75204, "prev_day_close": 472.649993896484}, {"option": "SNDK270716C01240000", "bid": 118.7, "bid_size": 7.0, "ask": 131.3, "ask_size": 8.0, "iv": 0.7469, "open_interest": 7.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0007, "vega": 2.8824, "theta": -0.4122, "rho": 1.7508, "theo": 126.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.95, "last_trade_time": "2026-11-02T15:22:07", "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "SNDK270716P01240000", "bid": 442.8, "bid_size": 6.0, "ask": 454.6, "ask_size": 6.0, "iv": 0.753, "open_interest": 44.0, "volume": 1.0, "delta": -0.5885, "gamma": 0.0008, "vega": 2.8143, "theta": -0.3891, "rho": -4.1541, "theo": 448.0738, "change": -37.19, "open": 451.51, "high": 451.51, "low": 451.51, "tick": "up", "last_trade_price": 451.51, "last_trade_time": "2026-11-09T10:15:39", "percent_change": -7.60998, "prev_day_close": 488.699996948242}, {"option": "SNDK270716C01260000", "bid": 114.8, "bid_size": 6.0, "ask": 127.0, "ask_size": 9.0, "iv": 0.7471, "open_interest": 5.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0007, "vega": 2.8688, "theta": -0.4107, "rho": 1.7169, "theo": 121.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.28, "last_trade_time": "2026-11-05T10:52:12", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "SNDK270716P01260000", "bid": 459.0, "bid_size": 5.0, "ask": 470.4, "ask_size": 6.0, "iv": 0.7539, "open_interest": 9.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0008, "vega": 2.7888, "theta": -0.3852, "rho": -4.2196, "theo": 463.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 465.32, "last_trade_time": "2026-11-06T09:58:39", "percent_change": 0.0, "prev_day_close": 506.800003051758}, {"option": "SNDK270716C01270000", "bid": 111.7, "bid_size": 6.0, "ask": 125.2, "ask_size": 3.0, "iv": 0.7451, "open_interest": 9.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0007, "vega": 2.8611, "theta": -0.4098, "rho": 1.6998, "theo": 119.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.88, "last_trade_time": "2026-10-08T12:25:34", "percent_change": 0.0, "prev_day_close": 106.949996948242}, {"option": "SNDK270716P01270000", "bid": 465.9, "bid_size": 3.0, "ask": 478.3, "ask_size": 3.0, "iv": 0.7519, "open_interest": 10.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0008, "vega": 2.7802, "theta": -0.3831, "rho": -4.2358, "theo": 471.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.4, "last_trade_time": "2026-10-19T10:04:48", "percent_change": 0.0, "prev_day_close": 514.550018310547}, {"option": "SNDK270716C01280000", "bid": 111.9, "bid_size": 6.0, "ask": 123.3, "ask_size": 10.0, "iv": 0.7489, "open_interest": 10.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0007, "vega": 2.853, "theta": -0.4089, "rho": 1.6827, "theo": 118.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.77, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "SNDK270716P01280000", "bid": 474.0, "bid_size": 3.0, "ask": 486.3, "ask_size": 3.0, "iv": 0.7522, "open_interest": 41.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0008, "vega": 2.7648, "theta": -0.3809, "rho": -4.2522, "theo": 479.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 517.1, "last_trade_time": "2026-11-05T14:04:43", "percent_change": 0.0, "prev_day_close": 522.800018310547}, {"option": "SNDK270716C01290000", "bid": 109.9, "bid_size": 6.0, "ask": 121.4, "ask_size": 8.0, "iv": 0.7492, "open_interest": 9.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0007, "vega": 2.8446, "theta": -0.4079, "rho": 1.6656, "theo": 116.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.23, "last_trade_time": "2026-10-27T12:48:04", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "SNDK270716P01290000", "bid": 483.2, "bid_size": 6.0, "ask": 494.3, "ask_size": 8.0, "iv": 0.7543, "open_interest": 7.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0008, "vega": 2.7494, "theta": -0.3787, "rho": -4.2631, "theo": 487.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 493.3, "last_trade_time": "2026-11-05T11:39:37", "percent_change": 0.0, "prev_day_close": 531.050018310547}, {"option": "SNDK270716C01300000", "bid": 108.8, "bid_size": 48.0, "ask": 119.5, "ask_size": 64.0, "iv": 0.75, "open_interest": 14.0, "volume": 2.0, "delta": 0.4035, "gamma": 0.0007, "vega": 2.8358, "theta": -0.4069, "rho": 1.6487, "theo": 114.2005, "change": 14.1, "open": 115.0, "high": 116.0, "low": 115.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-11-09T15:43:07", "percent_change": 13.8371, "prev_day_close": 101.899997711182}, {"option": "SNDK270716P01300000", "bid": 491.2, "bid_size": 6.0, "ask": 502.4, "ask_size": 6.0, "iv": 0.7543, "open_interest": 89.0, "volume": 9.0, "delta": -0.621, "gamma": 0.0008, "vega": 2.7393, "theta": -0.3765, "rho": -4.2924, "theo": 495.6722, "change": -45.88, "open": 492.26, "high": 492.66, "low": 492.22, "tick": "down", "last_trade_price": 492.22, "last_trade_time": "2026-11-09T15:35:46", "percent_change": -8.5263, "prev_day_close": 538.100006103516}, {"option": "SNDK270716C01310000", "bid": 107.9, "bid_size": 6.0, "ask": 117.7, "ask_size": 9.0, "iv": 0.7517, "open_interest": 2.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0007, "vega": 2.8267, "theta": -0.4058, "rho": 1.632, "theo": 112.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.71, "last_trade_time": "2026-10-30T12:07:35", "percent_change": 0.0, "prev_day_close": 100.100002288818}, {"option": "SNDK270716P01310000", "bid": 498.6, "bid_size": 6.0, "ask": 510.5, "ask_size": 7.0, "iv": 0.7531, "open_interest": 2.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0008, "vega": 2.7287, "theta": -0.3742, "rho": -4.3231, "theo": 503.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.31, "last_trade_time": "2026-10-12T12:03:21", "percent_change": 0.0, "prev_day_close": 547.600006103516}, {"option": "SNDK270716C01320000", "bid": 104.8, "bid_size": 6.0, "ask": 115.9, "ask_size": 11.0, "iv": 0.7494, "open_interest": 2.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0007, "vega": 2.8174, "theta": -0.4046, "rho": 1.6156, "theo": 110.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.33, "last_trade_time": "2026-10-29T13:01:05", "percent_change": 0.0, "prev_day_close": 97.6499977111816}, {"option": "SNDK270716P01320000", "bid": 507.8, "bid_size": 6.0, "ask": 518.6, "ask_size": 6.0, "iv": 0.755, "open_interest": 100.0, "volume": 19.0, "delta": -0.6314, "gamma": 0.0008, "vega": 2.7175, "theta": -0.3718, "rho": -4.3429, "theo": 511.8516, "change": -41.4, "open": 508.01, "high": 513.2, "low": 503.62, "tick": "up", "last_trade_price": 513.2, "last_trade_time": "2026-11-09T15:58:54", "percent_change": -7.46484, "prev_day_close": 554.600006103516}, {"option": "SNDK270716C01330000", "bid": 103.1, "bid_size": 6.0, "ask": 114.1, "ask_size": 11.0, "iv": 0.7495, "open_interest": 2.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0007, "vega": 2.808, "theta": -0.4035, "rho": 1.5995, "theo": 108.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.84, "last_trade_time": "2026-10-19T09:59:34", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "SNDK270716P01330000", "bid": 516.1, "bid_size": 7.0, "ask": 526.8, "ask_size": 7.0, "iv": 0.7554, "open_interest": 4.0, "volume": 2.0, "delta": -0.6366, "gamma": 0.0008, "vega": 2.703, "theta": -0.3694, "rho": -4.3492, "theo": 519.9974, "change": -47.1, "open": 516.7, "high": 516.7, "low": 516.7, "tick": "no_change", "last_trade_price": 516.7, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -8.35402, "prev_day_close": 563.799987792969}, {"option": "SNDK270716C01340000", "bid": 100.8, "bid_size": 6.0, "ask": 112.3, "ask_size": 9.0, "iv": 0.7484, "open_interest": 10.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0007, "vega": 2.7983, "theta": -0.4022, "rho": 1.5836, "theo": 106.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.3, "last_trade_time": "2026-10-27T09:58:34", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "SNDK270716P01340000", "bid": 523.6, "bid_size": 6.0, "ask": 535.0, "ask_size": 6.0, "iv": 0.7542, "open_interest": 9.0, "volume": 5.0, "delta": -0.6417, "gamma": 0.0008, "vega": 2.6886, "theta": -0.367, "rho": -4.3609, "theo": 528.1799, "change": -50.55, "open": 521.85, "high": 521.85, "low": 521.85, "tick": "down", "last_trade_price": 521.85, "last_trade_time": "2026-11-09T15:34:29", "percent_change": -8.83124, "prev_day_close": 572.399993896484}, {"option": "SNDK270716C01350000", "bid": 98.3, "bid_size": 1.0, "ask": 110.6, "ask_size": 9.0, "iv": 0.7486, "open_interest": 8.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0007, "vega": 2.7885, "theta": -0.4009, "rho": 1.568, "theo": 105.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-11-05T14:48:11", "percent_change": 0.0, "prev_day_close": 94.0500030517578}, {"option": "SNDK270716P01350000", "bid": 532.4, "bid_size": 6.0, "ask": 543.2, "ask_size": 7.0, "iv": 0.7552, "open_interest": 13.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0008, "vega": 2.6735, "theta": -0.3646, "rho": -4.3856, "theo": 536.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.74, "last_trade_time": "2026-11-03T09:50:36", "percent_change": 0.0, "prev_day_close": 579.850006103516}, {"option": "SNDK270716C01360000", "bid": 96.4, "bid_size": 6.0, "ask": 109.0, "ask_size": 9.0, "iv": 0.7484, "open_interest": 5.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0007, "vega": 2.7784, "theta": -0.3996, "rho": 1.5525, "theo": 103.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.3, "last_trade_time": "2026-10-27T13:00:41", "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "SNDK270716P01360000", "bid": 539.9, "bid_size": 7.0, "ask": 551.5, "ask_size": 8.0, "iv": 0.7539, "open_interest": 12.0, "volume": 3.0, "delta": -0.6517, "gamma": 0.0008, "vega": 2.6596, "theta": -0.3622, "rho": -4.4149, "theo": 544.6518, "change": -39.85, "open": 552.1, "high": 556.5, "low": 548.4, "tick": "down", "last_trade_price": 548.4, "last_trade_time": "2026-11-09T14:34:25", "percent_change": -6.77433, "prev_day_close": 588.25}, {"option": "SNDK270716C01370000", "bid": 94.5, "bid_size": 12.0, "ask": 107.3, "ask_size": 11.0, "iv": 0.7462, "open_interest": 7.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.0007, "vega": 2.7681, "theta": -0.3983, "rho": 1.537, "theo": 101.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.2, "last_trade_time": "2026-11-06T10:54:59", "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "SNDK270716P01370000", "bid": 547.8, "bid_size": 7.0, "ask": 559.8, "ask_size": 7.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0008, "vega": 2.6484, "theta": -0.3596, "rho": -4.4281, "theo": 552.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 596.899993896484}, {"option": "SNDK270716C01380000", "bid": 92.2, "bid_size": 4.0, "ask": 105.7, "ask_size": 2.0, "iv": 0.745, "open_interest": 6.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.0007, "vega": 2.7575, "theta": -0.3969, "rho": 1.5216, "theo": 100.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.24, "last_trade_time": "2026-10-30T15:59:06", "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "SNDK270716P01380000", "bid": 555.4, "bid_size": 5.0, "ask": 568.2, "ask_size": 5.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0008, "vega": 2.6338, "theta": -0.357, "rho": -4.418, "theo": 561.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.200012207031}, {"option": "SNDK270716C01390000", "bid": 91.6, "bid_size": 6.0, "ask": 104.2, "ask_size": 11.0, "iv": 0.747, "open_interest": 13.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0007, "vega": 2.7465, "theta": -0.3955, "rho": 1.5062, "theo": 98.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.33, "last_trade_time": "2026-10-30T15:59:06", "percent_change": 0.0, "prev_day_close": 87.9000015258789}, {"option": "SNDK270716P01390000", "bid": 564.6, "bid_size": 5.0, "ask": 576.6, "ask_size": 6.0, "iv": 0.7538, "open_interest": 27.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0008, "vega": 2.6098, "theta": -0.3544, "rho": -4.419, "theo": 569.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.7, "last_trade_time": "2026-11-02T14:07:09", "percent_change": 0.0, "prev_day_close": 614.350006103516}, {"option": "SNDK270716C01400000", "bid": 91.5, "bid_size": 48.0, "ask": 101.9, "ask_size": 40.0, "iv": 0.7481, "open_interest": 16.0, "volume": 4.0, "delta": 0.3581, "gamma": 0.0007, "vega": 2.7352, "theta": -0.394, "rho": 1.4907, "theo": 97.1631, "change": 12.32, "open": 98.4, "high": 100.3, "low": 98.4, "tick": "down", "last_trade_price": 99.27, "last_trade_time": "2026-11-09T15:38:54", "percent_change": 14.1691, "prev_day_close": 86.9500007629394}, {"option": "SNDK270716P01400000", "bid": 573.1, "bid_size": 5.0, "ask": 585.0, "ask_size": 5.0, "iv": 0.754, "open_interest": 14.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0008, "vega": 2.5921, "theta": -0.3518, "rho": -4.4346, "theo": 578.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.21, "last_trade_time": "2026-10-30T13:09:40", "percent_change": 0.0, "prev_day_close": 622.649993896484}, {"option": "SNDK270716C01410000", "bid": 90.6, "bid_size": 8.0, "ask": 101.1, "ask_size": 13.0, "iv": 0.7508, "open_interest": 19.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0007, "vega": 2.7236, "theta": -0.3925, "rho": 1.4753, "theo": 95.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.3, "last_trade_time": "2026-11-06T15:27:00", "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "SNDK270716P01410000", "bid": 581.5, "bid_size": 6.0, "ask": 593.4, "ask_size": 7.0, "iv": 0.754, "open_interest": 21.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0008, "vega": 2.5757, "theta": -0.3492, "rho": -4.4672, "theo": 586.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.29, "last_trade_time": "2026-10-30T13:14:43", "percent_change": 0.0, "prev_day_close": 632.449981689453}, {"option": "SNDK270716C01420000", "bid": 86.9, "bid_size": 6.0, "ask": 99.6, "ask_size": 11.0, "iv": 0.7468, "open_interest": 5.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0007, "vega": 2.7116, "theta": -0.391, "rho": 1.4598, "theo": 94.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 468.54, "last_trade_time": "2026-10-08T12:03:46", "percent_change": 0.0, "prev_day_close": 83.8999977111816}, {"option": "SNDK270716P01420000", "bid": 591.5, "bid_size": 6.0, "ask": 601.9, "ask_size": 7.0, "iv": 0.7572, "open_interest": 29.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0008, "vega": 2.5618, "theta": -0.3465, "rho": -4.4667, "theo": 594.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.2, "last_trade_time": "2026-11-03T09:50:20", "percent_change": 0.0, "prev_day_close": 639.899993896484}, {"option": "SNDK270716C01430000", "bid": 87.1, "bid_size": 6.0, "ask": 98.1, "ask_size": 13.0, "iv": 0.7497, "open_interest": 9.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.0007, "vega": 2.6994, "theta": -0.3894, "rho": 1.4444, "theo": 92.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.69, "last_trade_time": "2026-10-22T09:34:12", "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "SNDK270716P01430000", "bid": 598.6, "bid_size": 6.0, "ask": 610.4, "ask_size": 6.0, "iv": 0.7546, "open_interest": 51.0, "volume": 1.0, "delta": -0.6852, "gamma": 0.0008, "vega": 2.5413, "theta": -0.3438, "rho": -4.4703, "theo": 603.3687, "change": -54.2, "open": 594.8, "high": 594.8, "low": 594.8, "tick": "down", "last_trade_price": 594.8, "last_trade_time": "2026-11-09T12:16:49", "percent_change": -8.35131, "prev_day_close": 649.0}, {"option": "SNDK270716C01440000", "bid": 86.1, "bid_size": 5.0, "ask": 96.7, "ask_size": 12.0, "iv": 0.7509, "open_interest": 11.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0007, "vega": 2.687, "theta": -0.3878, "rho": 1.429, "theo": 91.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.89, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "SNDK270716P01440000", "bid": 607.8, "bid_size": 6.0, "ask": 618.9, "ask_size": 6.0, "iv": 0.756, "open_interest": 20.0, "volume": 10.0, "delta": -0.6898, "gamma": 0.0007, "vega": 2.5198, "theta": -0.341, "rho": -4.462, "theo": 611.8919, "change": -52.95, "open": 604.9, "high": 604.9, "low": 604.9, "tick": "up", "last_trade_price": 604.9, "last_trade_time": "2026-11-09T15:32:41", "percent_change": -8.04895, "prev_day_close": 657.850006103516}, {"option": "SNDK270716C01450000", "bid": 84.8, "bid_size": 6.0, "ask": 95.3, "ask_size": 14.0, "iv": 0.7512, "open_interest": 4.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0007, "vega": 2.6744, "theta": -0.3862, "rho": 1.4139, "theo": 89.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.56, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 79.3500022888184}, {"option": "SNDK270716P01450000", "bid": 615.7, "bid_size": 6.0, "ask": 627.5, "ask_size": 6.0, "iv": 0.7549, "open_interest": 1.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0007, "vega": 2.5022, "theta": -0.3381, "rho": -4.4836, "theo": 620.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.22, "last_trade_time": "2026-10-16T15:12:40", "percent_change": 0.0, "prev_day_close": 666.399993896484}, {"option": "SNDK270716C01460000", "bid": 82.9, "bid_size": 3.0, "ask": 93.9, "ask_size": 15.0, "iv": 0.7511, "open_interest": 3.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0007, "vega": 2.6616, "theta": -0.3846, "rho": 1.3989, "theo": 88.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.4, "last_trade_time": "2026-10-19T15:10:01", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "SNDK270716P01460000", "bid": 624.6, "bid_size": 6.0, "ask": 636.1, "ask_size": 6.0, "iv": 0.7557, "open_interest": 2.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0007, "vega": 2.4878, "theta": -0.3353, "rho": -4.5031, "theo": 629.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.52, "last_trade_time": "2026-10-27T10:08:18", "percent_change": 0.0, "prev_day_close": 676.300018310547}, {"option": "SNDK270716C01470000", "bid": 84.4, "bid_size": 45.0, "ask": 91.6, "ask_size": 50.0, "iv": 0.7541, "open_interest": 1.0, "volume": 15.0, "delta": 0.3295, "gamma": 0.0006, "vega": 2.6489, "theta": -0.3829, "rho": 1.3842, "theo": 87.0288, "change": 11.75, "open": 88.6, "high": 88.6, "low": 88.6, "tick": "down", "last_trade_price": 88.6, "last_trade_time": "2026-11-09T09:50:07", "percent_change": 15.2895, "prev_day_close": 76.8500022888184}, {"option": "SNDK270716P01470000", "bid": 633.0, "bid_size": 6.0, "ask": 644.7, "ask_size": 6.0, "iv": 0.7554, "open_interest": 5.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0007, "vega": 2.4752, "theta": -0.3324, "rho": -4.4996, "theo": 637.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.15, "last_trade_time": "2026-10-15T13:22:34", "percent_change": 0.0, "prev_day_close": 684.150024414062}, {"option": "SNDK270716C01480000", "bid": 81.8, "bid_size": 7.0, "ask": 91.2, "ask_size": 14.0, "iv": 0.7536, "open_interest": 2.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0006, "vega": 2.636, "theta": -0.3812, "rho": 1.3698, "theo": 85.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.8, "last_trade_time": "2026-10-13T15:59:53", "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "SNDK270716P01480000", "bid": 643.1, "bid_size": 6.0, "ask": 653.4, "ask_size": 6.0, "iv": 0.7586, "open_interest": 90.0, "volume": 10.0, "delta": -0.7076, "gamma": 0.0007, "vega": 2.4553, "theta": -0.3295, "rho": -4.5141, "theo": 646.2578, "change": -55.75, "open": 637.6, "high": 637.6, "low": 637.6, "tick": "no_change", "last_trade_price": 637.6, "last_trade_time": "2026-11-09T12:08:57", "percent_change": -8.04067, "prev_day_close": 693.350006103516}, {"option": "SNDK270716C01490000", "bid": 79.4, "bid_size": 6.0, "ask": 89.7, "ask_size": 13.0, "iv": 0.7512, "open_interest": 1.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0006, "vega": 2.6232, "theta": -0.3795, "rho": 1.3556, "theo": 84.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.69, "last_trade_time": "2026-10-27T12:48:04", "percent_change": 0.0, "prev_day_close": 74.6999969482422}, {"option": "SNDK270716P01490000", "bid": 651.9, "bid_size": 6.0, "ask": 662.0, "ask_size": 6.0, "iv": 0.7589, "open_interest": 67.0, "volume": 10.0, "delta": -0.7119, "gamma": 0.0007, "vega": 2.4366, "theta": -0.3265, "rho": -4.49, "theo": 654.9185, "change": -44.15, "open": 657.1, "high": 657.1, "low": 657.1, "tick": "up", "last_trade_price": 657.1, "last_trade_time": "2026-11-09T15:57:06", "percent_change": -6.2959, "prev_day_close": 701.25}, {"option": "SNDK270716C01500000", "bid": 80.5, "bid_size": 1.0, "ask": 87.6, "ask_size": 50.0, "iv": 0.7552, "open_interest": 12.0, "volume": 4.0, "delta": 0.318, "gamma": 0.0006, "vega": 2.6104, "theta": -0.3777, "rho": 1.3417, "theo": 83.0828, "change": 10.6, "open": 84.8, "high": 84.8, "low": 84.5, "tick": "no_change", "last_trade_price": 84.5, "last_trade_time": "2026-11-09T11:31:08", "percent_change": 14.3437, "prev_day_close": 73.9000015258789}, {"option": "SNDK270716P01500000", "bid": 659.1, "bid_size": 6.0, "ask": 670.7, "ask_size": 7.0, "iv": 0.756, "open_interest": 87.0, "volume": 8.0, "delta": -0.7162, "gamma": 0.0007, "vega": 2.4158, "theta": -0.3236, "rho": -4.4824, "theo": 663.6078, "change": -55.05, "open": 683.85, "high": 683.85, "low": 655.1, "tick": "down", "last_trade_price": 655.1, "last_trade_time": "2026-11-09T12:12:25", "percent_change": -7.75188, "prev_day_close": 710.149993896484}, {"option": "SNDK270716C01510000", "bid": 77.4, "bid_size": 6.0, "ask": 87.3, "ask_size": 15.0, "iv": 0.7538, "open_interest": 22.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0006, "vega": 2.5975, "theta": -0.376, "rho": 1.328, "theo": 81.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.18, "last_trade_time": "2026-10-08T14:49:44", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "SNDK270716P01510000", "bid": 667.8, "bid_size": 6.0, "ask": 679.5, "ask_size": 6.0, "iv": 0.7563, "open_interest": 11.0, "volume": 10.0, "delta": -0.7204, "gamma": 0.0007, "vega": 2.3956, "theta": -0.3207, "rho": -4.4935, "theo": 672.325, "change": -42.05, "open": 676.9, "high": 676.9, "low": 676.9, "tick": "up", "last_trade_price": 676.9, "last_trade_time": "2026-11-09T15:55:42", "percent_change": -5.84881, "prev_day_close": 718.950012207031}, {"option": "SNDK270716C01520000", "bid": 77.0, "bid_size": 7.0, "ask": 86.1, "ask_size": 11.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0006, "vega": 2.5845, "theta": -0.3742, "rho": 1.3144, "theo": 80.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "SNDK270716P01520000", "bid": 676.6, "bid_size": 6.0, "ask": 688.2, "ask_size": 7.0, "iv": 0.7565, "open_interest": 23.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0007, "vega": 2.3776, "theta": -0.3179, "rho": -4.5157, "theo": 681.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 515.18, "last_trade_time": "2026-11-02T13:30:22", "percent_change": 0.0, "prev_day_close": 727.799987792969}, {"option": "SNDK270716C01530000", "bid": 71.0, "bid_size": 6.0, "ask": 84.9, "ask_size": 5.0, "iv": 0.7455, "open_interest": 2.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.0006, "vega": 2.5714, "theta": -0.3724, "rho": 1.301, "theo": 79.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.19, "last_trade_time": "2026-10-14T10:38:51", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "SNDK270716P01530000", "bid": 685.4, "bid_size": 6.0, "ask": 697.0, "ask_size": 7.0, "iv": 0.7568, "open_interest": 1.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0007, "vega": 2.3632, "theta": -0.315, "rho": -4.5154, "theo": 689.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 727.5, "last_trade_time": "2026-11-06T11:47:04", "percent_change": 0.0, "prev_day_close": 737.649993896484}, {"option": "SNDK270716C01540000", "bid": 72.3, "bid_size": 6.0, "ask": 83.7, "ask_size": 13.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.0006, "vega": 2.5583, "theta": -0.3706, "rho": 1.2876, "theo": 78.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "SNDK270716P01540000", "bid": 694.2, "bid_size": 6.0, "ask": 705.8, "ask_size": 7.0, "iv": 0.7571, "open_interest": 2.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0007, "vega": 2.3472, "theta": -0.3121, "rho": -4.5013, "theo": 698.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 742.0, "last_trade_time": "2026-11-05T13:24:12", "percent_change": 0.0, "prev_day_close": 745.75}, {"option": "SNDK270716C01550000", "bid": 69.6, "bid_size": 8.0, "ask": 82.5, "ask_size": 16.0, "iv": 0.7476, "open_interest": 40.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0006, "vega": 2.5449, "theta": -0.3688, "rho": 1.2743, "theo": 76.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.88, "last_trade_time": "2026-11-05T12:42:53", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "SNDK270716P01550000", "bid": 703.0, "bid_size": 6.0, "ask": 714.6, "ask_size": 6.0, "iv": 0.7572, "open_interest": 208.0, "volume": 10.0, "delta": -0.737, "gamma": 0.0007, "vega": 2.3227, "theta": -0.3092, "rho": -4.4651, "theo": 707.4341, "change": -45.65, "open": 709.2, "high": 709.2, "low": 709.2, "tick": "down", "last_trade_price": 709.2, "last_trade_time": "2026-11-09T15:57:24", "percent_change": -6.04756, "prev_day_close": 754.850006103516}, {"option": "SNDK270716C01560000", "bid": 70.4, "bid_size": 6.0, "ask": 81.2, "ask_size": 13.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0006, "vega": 2.5314, "theta": -0.367, "rho": 1.261, "theo": 75.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.9, "last_trade_time": "2026-10-26T09:49:59", "percent_change": 0.0, "prev_day_close": 67.6000003814697}, {"option": "SNDK270716P01560000", "bid": 711.9, "bid_size": 6.0, "ask": 723.5, "ask_size": 6.0, "iv": 0.7576, "open_interest": 38.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0007, "vega": 2.2939, "theta": -0.3062, "rho": -4.4666, "theo": 716.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 728.99, "last_trade_time": "2026-11-05T11:26:58", "percent_change": 0.0, "prev_day_close": 763.949981689453}, {"option": "SNDK270716C01570000", "bid": 66.3, "bid_size": 6.0, "ask": 80.2, "ask_size": 5.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.0006, "vega": 2.5177, "theta": -0.3652, "rho": 1.2478, "theo": 74.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3999996185303}, {"option": "SNDK270716P01570000", "bid": 720.8, "bid_size": 6.0, "ask": 732.4, "ask_size": 6.0, "iv": 0.758, "open_interest": 60.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0007, "vega": 2.2729, "theta": -0.3032, "rho": -4.4756, "theo": 725.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 765.6, "last_trade_time": "2026-11-06T11:59:48", "percent_change": 0.0, "prev_day_close": 773.099975585938}, {"option": "SNDK270716C01580000", "bid": 65.2, "bid_size": 6.0, "ask": 79.1, "ask_size": 5.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0006, "vega": 2.5038, "theta": -0.3633, "rho": 1.2346, "theo": 73.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-11-02T12:49:07", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "SNDK270716P01580000", "bid": 728.9, "bid_size": 1.0, "ask": 741.3, "ask_size": 3.0, "iv": 0.7564, "open_interest": 59.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0007, "vega": 2.256, "theta": -0.3001, "rho": -4.4875, "theo": 734.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 466.49, "last_trade_time": "2026-10-26T11:42:10", "percent_change": 0.0, "prev_day_close": 782.649993896484}, {"option": "SNDK270716C01590000", "bid": 64.0, "bid_size": 43.0, "ask": 78.0, "ask_size": 16.0, "iv": 0.7459, "open_interest": 1.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0006, "vega": 2.4898, "theta": -0.3614, "rho": 1.2214, "theo": 72.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.09, "last_trade_time": "2026-10-08T14:43:59", "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "SNDK270716P01590000", "bid": 738.6, "bid_size": 6.0, "ask": 750.2, "ask_size": 7.0, "iv": 0.7584, "open_interest": 94.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0007, "vega": 2.2396, "theta": -0.297, "rho": -4.4804, "theo": 742.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.0, "last_trade_time": "2026-10-28T15:00:27", "percent_change": 0.0, "prev_day_close": 791.649993896484}, {"option": "SNDK270716C01600000", "bid": 62.9, "bid_size": 21.0, "ask": 77.0, "ask_size": 13.0, "iv": 0.7461, "open_interest": 9.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0006, "vega": 2.4756, "theta": -0.3596, "rho": 1.2083, "theo": 71.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.1, "last_trade_time": "2026-10-28T10:59:54", "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "SNDK270716P01600000", "bid": 747.6, "bid_size": 6.0, "ask": 759.2, "ask_size": 8.0, "iv": 0.7589, "open_interest": 167.0, "volume": 7.0, "delta": -0.7567, "gamma": 0.0007, "vega": 2.2162, "theta": -0.294, "rho": -4.4671, "theo": 751.8944, "change": -47.5, "open": 753.4, "high": 753.4, "low": 753.4, "tick": "down", "last_trade_price": 753.4, "last_trade_time": "2026-11-09T15:58:28", "percent_change": -5.93083, "prev_day_close": 800.899993896484}, {"option": "SNDK270716C01610000", "bid": 61.9, "bid_size": 46.0, "ask": 75.9, "ask_size": 12.0, "iv": 0.7462, "open_interest": 5.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0006, "vega": 2.4614, "theta": -0.3577, "rho": 1.1953, "theo": 70.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.63, "last_trade_time": "2026-10-09T15:09:24", "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "SNDK270716P01610000", "bid": 756.7, "bid_size": 6.0, "ask": 768.1, "ask_size": 8.0, "iv": 0.7593, "open_interest": 78.0, "volume": 8.0, "delta": -0.7605, "gamma": 0.0007, "vega": 2.1911, "theta": -0.2911, "rho": -4.4338, "theo": 760.8583, "change": -47.5, "open": 753.77, "high": 762.4, "low": 753.77, "tick": "up", "last_trade_price": 762.4, "last_trade_time": "2026-11-09T15:57:55", "percent_change": -5.86492, "prev_day_close": 809.899993896484}, {"option": "SNDK270716C01620000", "bid": 64.0, "bid_size": 15.0, "ask": 74.5, "ask_size": 15.0, "iv": 0.7521, "open_interest": 3.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0006, "vega": 2.4471, "theta": -0.3558, "rho": 1.1825, "theo": 69.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.38, "last_trade_time": "2026-10-27T10:19:44", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "SNDK270716P01620000", "bid": 765.6, "bid_size": 6.0, "ask": 777.1, "ask_size": 7.0, "iv": 0.7594, "open_interest": 13.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0007, "vega": 2.1676, "theta": -0.2881, "rho": -4.4384, "theo": 769.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 554.3, "last_trade_time": "2026-10-30T11:50:50", "percent_change": 0.0, "prev_day_close": 819.300018310547}, {"option": "SNDK270716C01630000", "bid": 59.9, "bid_size": 6.0, "ask": 73.9, "ask_size": 5.0, "iv": 0.7467, "open_interest": 17.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0006, "vega": 2.4328, "theta": -0.3539, "rho": 1.1698, "theo": 68.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.0, "last_trade_time": "2026-10-14T09:56:06", "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "SNDK270716P01630000", "bid": 772.8, "bid_size": 1.0, "ask": 786.1, "ask_size": 6.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0007, "vega": 2.1506, "theta": -0.2851, "rho": -4.4513, "theo": 778.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 566.39, "last_trade_time": "2026-10-30T12:12:27", "percent_change": 0.0, "prev_day_close": 828.799987792969}, {"option": "SNDK270716C01640000", "bid": 58.9, "bid_size": 6.0, "ask": 72.9, "ask_size": 5.0, "iv": 0.7468, "open_interest": 7.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0006, "vega": 2.4185, "theta": -0.352, "rho": 1.1574, "theo": 67.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.55, "last_trade_time": "2026-10-08T12:05:42", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "SNDK270716P01640000", "bid": 782.2, "bid_size": 2.0, "ask": 795.2, "ask_size": 4.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0007, "vega": 2.1346, "theta": -0.282, "rho": -4.4652, "theo": 787.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 607.01, "last_trade_time": "2026-10-30T13:57:35", "percent_change": 0.0, "prev_day_close": 837.299987792969}, {"option": "SNDK270716C01650000", "bid": 58.3, "bid_size": 6.0, "ask": 71.9, "ask_size": 5.0, "iv": 0.7477, "open_interest": 10.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0006, "vega": 2.4043, "theta": -0.3501, "rho": 1.1452, "theo": 66.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.34, "last_trade_time": "2026-10-14T13:53:57", "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "SNDK270716P01650000", "bid": 789.9, "bid_size": 1.0, "ask": 804.3, "ask_size": 4.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0007, "vega": 2.1195, "theta": -0.2789, "rho": -4.4381, "theo": 796.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 648.27, "last_trade_time": "2026-11-04T10:29:08", "percent_change": 0.0, "prev_day_close": 847.300018310547}, {"option": "SNDK270716C01660000", "bid": 58.8, "bid_size": 24.0, "ask": 70.2, "ask_size": 8.0, "iv": 0.7494, "open_interest": 7.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0006, "vega": 2.3901, "theta": -0.3482, "rho": 1.1332, "theo": 65.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.48, "last_trade_time": "2026-10-08T13:21:47", "percent_change": 0.0, "prev_day_close": 57.9000015258789}, {"option": "SNDK270716P01660000", "bid": 801.8, "bid_size": 6.0, "ask": 813.3, "ask_size": 7.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0007, "vega": 2.0967, "theta": -0.2757, "rho": -4.4367, "theo": 805.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 839.77, "last_trade_time": "2026-11-05T10:43:25", "percent_change": 0.0, "prev_day_close": 855.699981689453}, {"option": "SNDK270716C01670000", "bid": 57.8, "bid_size": 60.0, "ask": 69.3, "ask_size": 31.0, "iv": 0.7496, "open_interest": 5.0, "volume": 4.0, "delta": 0.2607, "gamma": 0.0006, "vega": 2.3761, "theta": -0.3463, "rho": 1.1214, "theo": 64.4497, "change": 9.5, "open": 66.7, "high": 66.7, "low": 66.4, "tick": "no_change", "last_trade_price": 66.4, "last_trade_time": "2026-11-09T11:12:22", "percent_change": 16.696, "prev_day_close": 56.8999996185303}, {"option": "SNDK270716P01670000", "bid": 809.3, "bid_size": 6.0, "ask": 822.5, "ask_size": 7.0, "iv": 0.7574, "open_interest": 2.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0007, "vega": 2.0748, "theta": -0.2725, "rho": -4.3748, "theo": 815.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 837.04, "last_trade_time": "2026-11-06T10:20:31", "percent_change": 0.0, "prev_day_close": 864.850006103516}, {"option": "SNDK270716C01680000", "bid": 57.0, "bid_size": 16.0, "ask": 68.6, "ask_size": 9.0, "iv": 0.7505, "open_interest": 12.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0006, "vega": 2.3621, "theta": -0.3443, "rho": 1.1099, "theo": 63.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.01, "last_trade_time": "2026-10-29T15:40:35", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "SNDK270716P01680000", "bid": 819.4, "bid_size": 6.0, "ask": 831.6, "ask_size": 7.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0007, "vega": 2.0495, "theta": -0.2693, "rho": -4.3502, "theo": 824.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 867.37, "last_trade_time": "2026-11-06T10:39:17", "percent_change": 0.0, "prev_day_close": 874.649993896484}, {"option": "SNDK270716C01690000", "bid": 56.0, "bid_size": 30.0, "ask": 67.5, "ask_size": 47.0, "iv": 0.75, "open_interest": 10.0, "volume": 2.0, "delta": 0.2548, "gamma": 0.0006, "vega": 2.3482, "theta": -0.3424, "rho": 1.0985, "theo": 62.6188, "change": 11.55, "open": 66.5, "high": 66.6, "low": 66.5, "tick": "up", "last_trade_price": 66.6, "last_trade_time": "2026-11-09T11:54:30", "percent_change": 20.9809, "prev_day_close": 55.0500011444092}, {"option": "SNDK270716P01690000", "bid": 827.3, "bid_size": 7.0, "ask": 840.8, "ask_size": 7.0, "iv": 0.7576, "open_interest": 1.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0007, "vega": 2.0241, "theta": -0.2661, "rho": -4.3434, "theo": 833.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 886.61, "last_trade_time": "2026-11-06T12:39:50", "percent_change": 0.0, "prev_day_close": 883.449981689453}, {"option": "SNDK270716C01700000", "bid": 57.8, "bid_size": 50.0, "ask": 66.7, "ask_size": 35.0, "iv": 0.7562, "open_interest": 36.0, "volume": 4.0, "delta": 0.2519, "gamma": 0.0006, "vega": 2.3344, "theta": -0.3405, "rho": 1.0873, "theo": 61.7278, "change": 8.85, "open": 63.5, "high": 63.5, "low": 63.3, "tick": "no_change", "last_trade_price": 63.3, "last_trade_time": "2026-11-09T11:11:13", "percent_change": 16.2534, "prev_day_close": 54.4500007629394}, {"option": "SNDK270716P01700000", "bid": 836.6, "bid_size": 1.0, "ask": 849.9, "ask_size": 7.0, "iv": 0.7581, "open_interest": 21.0, "volume": 1.0, "delta": -0.7929, "gamma": 0.0007, "vega": 2.0016, "theta": -0.2629, "rho": -4.3314, "theo": 842.4316, "change": -51.92, "open": 841.68, "high": 841.68, "low": 841.68, "tick": "down", "last_trade_price": 841.68, "last_trade_time": "2026-11-09T13:12:01", "percent_change": -5.81021, "prev_day_close": 893.600006103516}, {"option": "SNDK270716C01710000", "bid": 55.9, "bid_size": 13.0, "ask": 65.9, "ask_size": 13.0, "iv": 0.7544, "open_interest": 25.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0006, "vega": 2.3205, "theta": -0.3386, "rho": 1.0762, "theo": 60.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-11-02T11:02:10", "percent_change": 0.0, "prev_day_close": 53.6500015258789}, {"option": "SNDK270716P01710000", "bid": 845.7, "bid_size": 6.0, "ask": 859.1, "ask_size": 8.0, "iv": 0.7583, "open_interest": 1.0, "volume": 1.0, "delta": -0.7963, "gamma": 0.0007, "vega": 1.9833, "theta": -0.2599, "rho": -4.336, "theo": 851.5917, "change": -51.26, "open": 850.74, "high": 850.74, "low": 850.74, "tick": "up", "last_trade_price": 850.74, "last_trade_time": "2026-11-09T13:12:01", "percent_change": -5.68293, "prev_day_close": 902.0}, {"option": "SNDK270716C01720000", "bid": 53.4, "bid_size": 15.0, "ask": 65.0, "ask_size": 11.0, "iv": 0.751, "open_interest": 4.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0006, "vega": 2.3067, "theta": -0.3366, "rho": 1.0652, "theo": 59.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.45, "last_trade_time": "2026-11-02T11:02:10", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "SNDK270716P01720000", "bid": 856.6, "bid_size": 6.0, "ask": 868.3, "ask_size": 7.0, "iv": 0.763, "open_interest": 21.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0007, "vega": 1.9668, "theta": -0.2568, "rho": -4.3437, "theo": 860.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 552.95, "last_trade_time": "2026-10-15T09:37:41", "percent_change": 0.0, "prev_day_close": 911.75}, {"option": "SNDK270716C01730000", "bid": 52.5, "bid_size": 16.0, "ask": 64.2, "ask_size": 8.0, "iv": 0.7512, "open_interest": 1.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0006, "vega": 2.2929, "theta": -0.3347, "rho": 1.0543, "theo": 59.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.01, "last_trade_time": "2026-10-08T14:43:59", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "SNDK270716P01730000", "bid": 864.0, "bid_size": 6.0, "ask": 877.5, "ask_size": 7.0, "iv": 0.7588, "open_interest": 1.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0007, "vega": 1.9498, "theta": -0.2538, "rho": -4.2824, "theo": 869.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.53, "last_trade_time": "2026-10-12T12:03:33", "percent_change": 0.0, "prev_day_close": 920.799987792969}, {"option": "SNDK270716C01740000", "bid": 52.5, "bid_size": 46.0, "ask": 62.6, "ask_size": 13.0, "iv": 0.7515, "open_interest": 2.0, "volume": 4.0, "delta": 0.2407, "gamma": 0.0006, "vega": 2.279, "theta": -0.3328, "rho": 1.0434, "theo": 58.3193, "change": 8.55, "open": 60.4, "high": 60.4, "low": 60.3, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-11-09T11:08:24", "percent_change": 16.5217, "prev_day_close": 51.75}, {"option": "SNDK270716P01740000", "bid": 875.1, "bid_size": 6.0, "ask": 886.8, "ask_size": 7.0, "iv": 0.7642, "open_interest": 1.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0007, "vega": 1.9233, "theta": -0.2506, "rho": -4.2225, "theo": 879.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.87, "last_trade_time": "2026-10-12T12:21:28", "percent_change": 0.0, "prev_day_close": 930.049987792969}, {"option": "SNDK270716C01750000", "bid": 53.4, "bid_size": 84.0, "ask": 61.6, "ask_size": 59.0, "iv": 0.7551, "open_interest": 23.0, "volume": 1.0, "delta": 0.238, "gamma": 0.0006, "vega": 2.265, "theta": -0.3309, "rho": 1.0327, "theo": 57.5047, "change": 5.6, "open": 56.4, "high": 56.4, "low": 56.4, "tick": "up", "last_trade_price": 56.4, "last_trade_time": "2026-11-09T09:45:15", "percent_change": 11.0236, "prev_day_close": 50.8000011444092}, {"option": "SNDK270716P01750000", "bid": 882.4, "bid_size": 6.0, "ask": 896.0, "ask_size": 7.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0007, "vega": 1.8902, "theta": -0.2474, "rho": -4.2179, "theo": 888.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 939.550018310547}, {"option": "SNDK270716C01760000", "bid": 50.0, "bid_size": 14.0, "ask": 61.8, "ask_size": 10.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0006, "vega": 2.251, "theta": -0.329, "rho": 1.0219, "theo": 56.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.95, "last_trade_time": "2026-10-27T11:31:52", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SNDK270716P01760000", "bid": 891.6, "bid_size": 5.0, "ask": 905.3, "ask_size": 5.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0007, "vega": 1.8659, "theta": -0.2443, "rho": -4.2135, "theo": 897.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 948.599975585938}, {"option": "SNDK270716C01770000", "bid": 49.2, "bid_size": 50.0, "ask": 61.0, "ask_size": 49.0, "iv": 0.752, "open_interest": 1.0, "volume": 4.0, "delta": 0.2326, "gamma": 0.0006, "vega": 2.2368, "theta": -0.327, "rho": 1.0112, "theo": 55.9187, "change": 7.85, "open": 57.1, "high": 57.5, "low": 57.1, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-11-09T11:07:25", "percent_change": 15.8107, "prev_day_close": 49.6499996185303}, {"option": "SNDK270716P01770000", "bid": 900.8, "bid_size": 5.0, "ask": 914.6, "ask_size": 5.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0007, "vega": 1.8474, "theta": -0.2411, "rho": -4.2341, "theo": 906.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 958.199981689453}, {"option": "SNDK270716C01780000", "bid": 48.4, "bid_size": 13.0, "ask": 60.2, "ask_size": 10.0, "iv": 0.752, "open_interest": 1.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0005, "vega": 2.2227, "theta": -0.3251, "rho": 1.0006, "theo": 55.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.55, "last_trade_time": "2026-10-08T14:45:04", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "SNDK270716P01780000", "bid": 912.1, "bid_size": 5.0, "ask": 923.9, "ask_size": 5.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0007, "vega": 1.8322, "theta": -0.2379, "rho": -4.2224, "theo": 916.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 967.350006103516}, {"option": "SNDK270716C01790000", "bid": 48.5, "bid_size": 50.0, "ask": 59.5, "ask_size": 50.0, "iv": 0.7544, "open_interest": 1.0, "volume": 2.0, "delta": 0.2275, "gamma": 0.0005, "vega": 2.2085, "theta": -0.3232, "rho": 0.99, "theo": 54.389, "change": 8.2, "open": 55.9, "high": 56.5, "low": 55.9, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-11-09T11:02:27", "percent_change": 16.9772, "prev_day_close": 48.2999992370606}, {"option": "SNDK270716P01790000", "bid": 919.4, "bid_size": 6.0, "ask": 933.2, "ask_size": 7.0, "iv": 0.7606, "open_interest": 3.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0007, "vega": 1.8146, "theta": -0.2347, "rho": -4.1601, "theo": 925.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 795.3, "last_trade_time": "2026-11-04T11:57:07", "percent_change": 0.0, "prev_day_close": 977.25}, {"option": "SNDK270716C01800000", "bid": 46.9, "bid_size": 13.0, "ask": 59.4, "ask_size": 13.0, "iv": 0.7541, "open_interest": 9.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0005, "vega": 2.1943, "theta": -0.3213, "rho": 0.9796, "theo": 53.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.25, "last_trade_time": "2026-11-05T09:39:28", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "SNDK270716P01800000", "bid": 928.6, "bid_size": 6.0, "ask": 942.5, "ask_size": 7.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0007, "vega": 1.7879, "theta": -0.2317, "rho": -4.0907, "theo": 934.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 986.199981689453}, {"option": "SNDK270716C01810000", "bid": 46.8, "bid_size": 71.0, "ask": 58.0, "ask_size": 64.0, "iv": 0.7543, "open_interest": 8.0, "volume": 4.0, "delta": 0.2225, "gamma": 0.0005, "vega": 2.1801, "theta": -0.3194, "rho": 0.9693, "theo": 52.9135, "change": 8.25, "open": 54.5, "high": 55.3, "low": 54.5, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-11-09T11:03:11", "percent_change": 17.5719, "prev_day_close": 46.9500007629394}, {"option": "SNDK270716P01810000", "bid": 937.9, "bid_size": 6.0, "ask": 951.9, "ask_size": 7.0, "iv": 0.761, "open_interest": 29.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0006, "vega": 1.7556, "theta": -0.2291, "rho": -4.07, "theo": 944.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 500.04, "last_trade_time": "2026-10-12T11:51:51", "percent_change": 0.0, "prev_day_close": 996.100006103516}, {"option": "SNDK270716C01820000", "bid": 47.6, "bid_size": 9.0, "ask": 57.4, "ask_size": 9.0, "iv": 0.7584, "open_interest": 5.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0005, "vega": 2.1659, "theta": -0.3175, "rho": 0.9591, "theo": 52.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.0, "last_trade_time": "2026-10-19T09:35:33", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "SNDK270716P01820000", "bid": 947.3, "bid_size": 6.0, "ask": 961.2, "ask_size": 7.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0006, "vega": 1.7295, "theta": -0.2266, "rho": -4.0598, "theo": 953.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1005.14999389648}, {"option": "SNDK270716C01830000", "bid": 45.8, "bid_size": 41.0, "ask": 55.8, "ask_size": 38.0, "iv": 0.754, "open_interest": 18.0, "volume": 6.0, "delta": 0.2176, "gamma": 0.0005, "vega": 2.1518, "theta": -0.3156, "rho": 0.949, "theo": 51.4902, "change": 6.7, "open": 52.8, "high": 53.1, "low": 52.4, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-11-09T11:05:49", "percent_change": 14.6608, "prev_day_close": 45.7000007629394}, {"option": "SNDK270716P01830000", "bid": 956.6, "bid_size": 6.0, "ask": 970.6, "ask_size": 7.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0006, "vega": 1.7109, "theta": -0.224, "rho": -4.0636, "theo": 962.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1014.75}, {"option": "SNDK270716C01840000", "bid": 44.0, "bid_size": 13.0, "ask": 56.2, "ask_size": 9.0, "iv": 0.7542, "open_interest": 28.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0005, "vega": 2.1378, "theta": -0.3137, "rho": 0.9391, "theo": 50.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.4, "last_trade_time": "2026-10-19T12:50:13", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "SNDK270716P01840000", "bid": 965.9, "bid_size": 6.0, "ask": 980.0, "ask_size": 7.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0006, "vega": 1.6953, "theta": -0.2213, "rho": -4.0752, "theo": 972.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1024.19998168945}, {"option": "SNDK270716C01850000", "bid": 41.6, "bid_size": 56.0, "ask": 55.3, "ask_size": 10.0, "iv": 0.7498, "open_interest": 10.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0005, "vega": 2.1239, "theta": -0.3118, "rho": 0.9294, "theo": 50.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-11-05T13:51:12", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "SNDK270716P01850000", "bid": 977.6, "bid_size": 6.0, "ask": 989.4, "ask_size": 7.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0006, "vega": 1.6823, "theta": -0.2186, "rho": -4.0455, "theo": 981.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1033.39996337891}, {"option": "SNDK270716C01860000", "bid": 43.5, "bid_size": 78.0, "ask": 54.6, "ask_size": 64.0, "iv": 0.7561, "open_interest": 20.0, "volume": 4.0, "delta": 0.2105, "gamma": 0.0005, "vega": 2.1102, "theta": -0.3099, "rho": 0.9199, "theo": 49.4479, "change": 7.05, "open": 50.9, "high": 51.6, "low": 50.9, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-11-09T11:04:08", "percent_change": 15.9683, "prev_day_close": 44.1499996185303}, {"option": "SNDK270716P01860000", "bid": 984.7, "bid_size": 6.0, "ask": 998.8, "ask_size": 7.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0006, "vega": 1.6646, "theta": -0.2158, "rho": -4.0344, "theo": 991.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1042.84997558594}, {"option": "SNDK270716C01870000", "bid": 42.0, "bid_size": 56.0, "ask": 54.0, "ask_size": 17.0, "iv": 0.7545, "open_interest": 4.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0005, "vega": 2.0965, "theta": -0.3081, "rho": 0.9105, "theo": 48.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.3, "last_trade_time": "2026-10-19T10:09:30", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "SNDK270716P01870000", "bid": 994.0, "bid_size": 6.0, "ask": 1008.2, "ask_size": 7.0, "iv": 0.7624, "open_interest": 12.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0006, "vega": 1.6434, "theta": -0.213, "rho": -3.984, "theo": 1000.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 463.35, "last_trade_time": "2026-10-08T11:23:16", "percent_change": 0.0, "prev_day_close": 1052.45001220703}, {"option": "SNDK270716C01880000", "bid": 40.6, "bid_size": 6.0, "ask": 53.9, "ask_size": 5.0, "iv": 0.7543, "open_interest": 33.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0005, "vega": 2.083, "theta": -0.3062, "rho": 0.9014, "theo": 48.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.77, "last_trade_time": "2026-10-29T15:40:35", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "SNDK270716P01880000", "bid": 1003.5, "bid_size": 1.0, "ask": 1017.7, "ask_size": 5.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0006, "vega": 1.6204, "theta": -0.21, "rho": -3.9177, "theo": 1009.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1062.14996337891}, {"option": "SNDK270716C01890000", "bid": 40.7, "bid_size": 6.0, "ask": 52.7, "ask_size": 5.0, "iv": 0.7549, "open_interest": 110.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0005, "vega": 2.0697, "theta": -0.3043, "rho": 0.8923, "theo": 47.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.21, "last_trade_time": "2026-11-05T12:43:27", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "SNDK270716P01890000", "bid": 1012.8, "bid_size": 3.0, "ask": 1027.1, "ask_size": 4.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0006, "vega": 1.5938, "theta": -0.2068, "rho": -3.8807, "theo": 1019.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1071.34997558594}, {"option": "SNDK270716C01900000", "bid": 38.8, "bid_size": 6.0, "ask": 52.6, "ask_size": 5.0, "iv": 0.7534, "open_interest": 47.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0005, "vega": 2.0564, "theta": -0.3025, "rho": 0.8834, "theo": 46.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.91, "last_trade_time": "2026-10-29T15:34:53", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "SNDK270716P01900000", "bid": 1022.4, "bid_size": 1.0, "ask": 1036.6, "ask_size": 3.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0006, "vega": 1.5652, "theta": -0.2034, "rho": -3.8577, "theo": 1028.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1081.0}, {"option": "SNDK270716C01910000", "bid": 38.1, "bid_size": 5.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.7534, "open_interest": 84.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.0005, "vega": 2.0432, "theta": -0.3006, "rho": 0.8747, "theo": 46.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.93, "last_trade_time": "2026-11-05T12:40:37", "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "SNDK270716P01910000", "bid": 1031.8, "bid_size": 1.0, "ask": 1046.1, "ask_size": 5.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0006, "vega": 1.5439, "theta": -0.2001, "rho": -3.8075, "theo": 1038.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1090.64996337891}, {"option": "SNDK270716C01920000", "bid": 38.9, "bid_size": 14.0, "ask": 50.9, "ask_size": 12.0, "iv": 0.756, "open_interest": 25.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0005, "vega": 2.0302, "theta": -0.2988, "rho": 0.866, "theo": 45.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "SNDK270716P01920000", "bid": 1041.3, "bid_size": 2.0, "ask": 1055.5, "ask_size": 6.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0006, "vega": 1.5217, "theta": -0.1966, "rho": -3.7933, "theo": 1047.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1101.5}, {"option": "SNDK270716C01930000", "bid": 36.9, "bid_size": 6.0, "ask": 50.8, "ask_size": 4.0, "iv": 0.7539, "open_interest": 24.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0005, "vega": 2.0171, "theta": -0.297, "rho": 0.8574, "theo": 45.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.8, "last_trade_time": "2026-10-19T09:48:50", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "SNDK270716P01930000", "bid": 1050.8, "bid_size": 1.0, "ask": 1065.0, "ask_size": 5.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0006, "vega": 1.4999, "theta": -0.1932, "rho": -3.748, "theo": 1057.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1111.15002441406}, {"option": "SNDK270716C01940000", "bid": 37.6, "bid_size": 6.0, "ask": 50.1, "ask_size": 4.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0005, "vega": 2.0042, "theta": -0.2952, "rho": 0.849, "theo": 44.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "SNDK270716P01940000", "bid": 1060.2, "bid_size": 2.0, "ask": 1074.6, "ask_size": 4.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0006, "vega": 1.4803, "theta": -0.1906, "rho": -3.7255, "theo": 1066.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1120.40002441406}, {"option": "SNDK270716C01950000", "bid": 35.7, "bid_size": 6.0, "ask": 49.6, "ask_size": 5.0, "iv": 0.7542, "open_interest": 26.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0005, "vega": 1.9912, "theta": -0.2933, "rho": 0.8406, "theo": 43.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-10-26T13:54:54", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "SNDK270716P01950000", "bid": 1069.7, "bid_size": 3.0, "ask": 1084.1, "ask_size": 6.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0006, "vega": 1.4596, "theta": -0.1884, "rho": -3.6615, "theo": 1076.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1128.79998779297}, {"option": "SNDK270716C01960000", "bid": 35.0, "bid_size": 7.0, "ask": 49.1, "ask_size": 4.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0005, "vega": 1.9783, "theta": -0.2915, "rho": 0.8322, "theo": 43.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "SNDK270716P01960000", "bid": 1079.3, "bid_size": 1.0, "ask": 1093.6, "ask_size": 5.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0006, "vega": 1.4327, "theta": -0.1859, "rho": -3.5754, "theo": 1085.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 495.28, "last_trade_time": "2026-10-05T09:59:51", "percent_change": 0.0, "prev_day_close": 1138.29998779297}, {"option": "SNDK270716C01970000", "bid": 35.2, "bid_size": 6.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.7564, "open_interest": 1.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0005, "vega": 1.9654, "theta": -0.2897, "rho": 0.8239, "theo": 42.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.15, "last_trade_time": "2026-10-05T12:50:23", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "SNDK270716P01970000", "bid": 1088.8, "bid_size": 1.0, "ask": 1103.2, "ask_size": 4.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0006, "vega": 1.4019, "theta": -0.1832, "rho": -3.5611, "theo": 1095.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1148.30004882812}, {"option": "SNDK270716C01980000", "bid": 34.8, "bid_size": 6.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.7572, "open_interest": 1.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0005, "vega": 1.9525, "theta": -0.288, "rho": 0.8157, "theo": 42.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.88, "last_trade_time": "2026-10-16T09:39:12", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "SNDK270716P01980000", "bid": 1098.4, "bid_size": 1.0, "ask": 1112.7, "ask_size": 4.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0006, "vega": 1.3756, "theta": -0.1804, "rho": -3.5494, "theo": 1104.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.63, "last_trade_time": "2026-10-05T09:59:51", "percent_change": 0.0, "prev_day_close": 1158.10003662109}, {"option": "SNDK270716C01990000", "bid": 34.3, "bid_size": 6.0, "ask": 47.4, "ask_size": 5.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0005, "vega": 1.9396, "theta": -0.2862, "rho": 0.8075, "theo": 41.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "SNDK270716P01990000", "bid": 1108.0, "bid_size": 1.0, "ask": 1122.3, "ask_size": 4.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0006, "vega": 1.3539, "theta": -0.1776, "rho": -3.5642, "theo": 1114.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1167.54998779297}, {"option": "SNDK270716C02000000", "bid": 34.4, "bid_size": 6.0, "ask": 46.7, "ask_size": 5.0, "iv": 0.7589, "open_interest": 22.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0005, "vega": 1.9267, "theta": -0.2844, "rho": 0.7994, "theo": 41.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.14, "last_trade_time": "2026-11-05T10:09:37", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "SNDK270716P02000000", "bid": 1117.6, "bid_size": 1.0, "ask": 1131.9, "ask_size": 6.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0006, "vega": 1.3417, "theta": -0.1748, "rho": -3.5559, "theo": 1124.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1176.94995117188}, {"option": "SNDK270716C02010000", "bid": 33.9, "bid_size": 5.0, "ask": 46.4, "ask_size": 3.0, "iv": 0.7598, "open_interest": 6.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0005, "vega": 1.9138, "theta": -0.2826, "rho": 0.7913, "theo": 40.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.84, "last_trade_time": "2026-10-30T12:50:50", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "SNDK270716P02010000", "bid": 1127.2, "bid_size": 1.0, "ask": 1141.5, "ask_size": 4.0, "iv": 0.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0006, "vega": 1.3289, "theta": -0.172, "rho": -3.5358, "theo": 1133.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1186.80004882812}, {"option": "SNDK270716C02020000", "bid": 33.4, "bid_size": 6.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.7602, "open_interest": 56.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0005, "vega": 1.901, "theta": -0.2809, "rho": 0.7833, "theo": 40.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.57, "last_trade_time": "2026-10-29T15:40:35", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "SNDK270716P02020000", "bid": 1136.8, "bid_size": 1.0, "ask": 1151.1, "ask_size": 6.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0006, "vega": 1.3141, "theta": -0.1691, "rho": -3.4184, "theo": 1143.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1196.29998779297}, {"option": "SNDK270716C02030000", "bid": 32.8, "bid_size": 6.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.7591, "open_interest": 1.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0005, "vega": 1.8882, "theta": -0.2792, "rho": 0.7754, "theo": 39.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.18, "last_trade_time": "2026-10-19T13:24:36", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "SNDK270716P02030000", "bid": 1146.4, "bid_size": 1.0, "ask": 1160.6, "ask_size": 3.0, "iv": 0.7689, "open_interest": 1.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0006, "vega": 1.2874, "theta": -0.1657, "rho": -3.2829, "theo": 1152.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 946.0, "last_trade_time": "2026-11-03T09:32:35", "percent_change": 0.0, "prev_day_close": 1206.34997558594}, {"option": "SNDK270716C02040000", "bid": 32.3, "bid_size": 60.0, "ask": 44.4, "ask_size": 53.0, "iv": 0.7591, "open_interest": 1.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0004, "vega": 1.8754, "theta": -0.2774, "rho": 0.7676, "theo": 39.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.46, "last_trade_time": "2026-10-20T14:13:47", "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "SNDK270716P02040000", "bid": 1156.0, "bid_size": 6.0, "ask": 1170.2, "ask_size": 7.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0006, "vega": 1.251, "theta": -0.1622, "rho": -3.2424, "theo": 1162.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1215.79998779297}, {"option": "SNDK270716C02050000", "bid": 32.5, "bid_size": 24.0, "ask": 44.4, "ask_size": 23.0, "iv": 0.7626, "open_interest": 11.0, "volume": 1.0, "delta": 0.1718, "gamma": 0.0004, "vega": 1.8628, "theta": -0.2757, "rho": 0.7599, "theo": 38.701, "change": 2.39, "open": 36.94, "high": 36.94, "low": 36.94, "tick": "down", "last_trade_price": 36.94, "last_trade_time": "2026-11-09T10:08:00", "percent_change": 6.91751, "prev_day_close": 34.5500001907349}, {"option": "SNDK270716P02050000", "bid": 1168.2, "bid_size": 6.0, "ask": 1179.8, "ask_size": 7.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0006, "vega": 1.215, "theta": -0.1587, "rho": -3.232, "theo": 1172.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1226.40002441406}, {"option": "SNDK270716C02060000", "bid": 31.4, "bid_size": 18.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.76, "open_interest": 14.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0004, "vega": 1.8502, "theta": -0.274, "rho": 0.7523, "theo": 38.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.4, "last_trade_time": "2026-11-02T14:51:52", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "SNDK270716P02060000", "bid": 1175.3, "bid_size": 6.0, "ask": 1189.5, "ask_size": 7.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0006, "vega": 1.1896, "theta": -0.1552, "rho": -3.1934, "theo": 1181.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1235.15002441406}, {"option": "SNDK270716C02070000", "bid": 31.0, "bid_size": 6.0, "ask": 43.2, "ask_size": 3.0, "iv": 0.761, "open_interest": 18.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0004, "vega": 1.8377, "theta": -0.2723, "rho": 0.7449, "theo": 37.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.37, "last_trade_time": "2026-10-27T10:19:44", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "SNDK270716P02070000", "bid": 1185.0, "bid_size": 1.0, "ask": 1199.1, "ask_size": 5.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0006, "vega": 1.1739, "theta": -0.1519, "rho": -3.1422, "theo": 1191.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1245.25}, {"option": "SNDK270716C02080000", "bid": 30.5, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0004, "vega": 1.8253, "theta": -0.2706, "rho": 0.7375, "theo": 37.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SNDK270716P02080000", "bid": 1194.7, "bid_size": 2.0, "ask": 1208.8, "ask_size": 6.0, "iv": 0.7715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0006, "vega": 1.1551, "theta": -0.1502, "rho": -3.1465, "theo": 1201.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1254.89996337891}, {"option": "SNDK270716C02090000", "bid": 30.0, "bid_size": 6.0, "ask": 42.3, "ask_size": 5.0, "iv": 0.7614, "open_interest": 16.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0004, "vega": 1.8131, "theta": -0.2689, "rho": 0.7303, "theo": 36.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.8, "last_trade_time": "2026-10-20T11:14:28", "percent_change": 0.0, "prev_day_close": 34.0999994277954}, {"option": "SNDK270716P02090000", "bid": 1204.3, "bid_size": 1.0, "ask": 1218.4, "ask_size": 3.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0006, "vega": 1.1381, "theta": -0.1484, "rho": -3.1161, "theo": 1210.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1264.29998779297}, {"option": "SNDK270716C02100000", "bid": 29.6, "bid_size": 6.0, "ask": 41.7, "ask_size": 4.0, "iv": 0.7614, "open_interest": 5.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0004, "vega": 1.801, "theta": -0.2673, "rho": 0.7232, "theo": 36.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.5, "last_trade_time": "2026-10-22T14:52:50", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "SNDK270716P02100000", "bid": 1214.0, "bid_size": 1.0, "ask": 1228.1, "ask_size": 5.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0006, "vega": 1.1203, "theta": -0.1465, "rho": -3.1051, "theo": 1220.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1274.29998779297}, {"option": "SNDK270716C02110000", "bid": 29.1, "bid_size": 6.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.7622, "open_interest": 3.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0004, "vega": 1.789, "theta": -0.2656, "rho": 0.7162, "theo": 35.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.98, "last_trade_time": "2026-10-09T15:09:24", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "SNDK270716P02110000", "bid": 1223.8, "bid_size": 1.0, "ask": 1237.8, "ask_size": 4.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0006, "vega": 1.1059, "theta": -0.1446, "rho": -3.0813, "theo": 1230.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1284.04998779297}, {"option": "SNDK270716C02120000", "bid": 28.7, "bid_size": 6.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.7622, "open_interest": 23.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0004, "vega": 1.7771, "theta": -0.264, "rho": 0.7094, "theo": 35.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.8, "last_trade_time": "2026-11-04T09:39:56", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "SNDK270716P02120000", "bid": 1233.5, "bid_size": 1.0, "ask": 1247.5, "ask_size": 3.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0006, "vega": 1.0907, "theta": -0.1425, "rho": -2.984, "theo": 1239.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1294.59997558594}, {"option": "SNDK270716C02130000", "bid": 28.3, "bid_size": 6.0, "ask": 40.6, "ask_size": 5.0, "iv": 0.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0004, "vega": 1.7654, "theta": -0.2623, "rho": 0.7026, "theo": 35.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "SNDK270716P02130000", "bid": 1243.2, "bid_size": 1.0, "ask": 1257.2, "ask_size": 5.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0006, "vega": 1.0694, "theta": -0.14, "rho": -2.9693, "theo": 1249.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1303.35003662109}, {"option": "SNDK270716C02140000", "bid": 27.8, "bid_size": 6.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.7625, "open_interest": 5.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0004, "vega": 1.7538, "theta": -0.2607, "rho": 0.696, "theo": 34.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.15, "last_trade_time": "2026-10-26T10:45:27", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "SNDK270716P02140000", "bid": 1252.9, "bid_size": 2.0, "ask": 1267.0, "ask_size": 5.0, "iv": 0.775, "open_interest": 2.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0006, "vega": 1.0483, "theta": -0.1375, "rho": -2.9428, "theo": 1259.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 777.48, "last_trade_time": "2026-10-13T12:55:52", "percent_change": 0.0, "prev_day_close": 1313.69995117188}, {"option": "SNDK270716C02150000", "bid": 27.4, "bid_size": 6.0, "ask": 39.6, "ask_size": 5.0, "iv": 0.7628, "open_interest": 10.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0004, "vega": 1.7424, "theta": -0.2591, "rho": 0.6895, "theo": 34.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.2, "last_trade_time": "2026-10-26T10:44:56", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "SNDK270716P02150000", "bid": 1262.6, "bid_size": 1.0, "ask": 1276.7, "ask_size": 4.0, "iv": 0.7753, "open_interest": 5.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0006, "vega": 1.0246, "theta": -0.1348, "rho": -2.9049, "theo": 1268.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 690.44, "last_trade_time": "2026-10-09T12:22:12", "percent_change": 0.0, "prev_day_close": 1322.5}, {"option": "SNDK270716C02160000", "bid": 27.0, "bid_size": 6.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.7632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0004, "vega": 1.731, "theta": -0.2575, "rho": 0.683, "theo": 33.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "SNDK270716P02160000", "bid": 1272.4, "bid_size": 1.0, "ask": 1286.5, "ask_size": 4.0, "iv": 0.7766, "open_interest": 2.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0006, "vega": 1.0083, "theta": -0.132, "rho": -2.8462, "theo": 1278.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 972.0, "last_trade_time": "2026-10-30T09:36:24", "percent_change": 0.0, "prev_day_close": 1332.70001220703}, {"option": "SNDK270716C02170000", "bid": 26.6, "bid_size": 6.0, "ask": 38.8, "ask_size": 2.0, "iv": 0.7635, "open_interest": 1.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0004, "vega": 1.7198, "theta": -0.2559, "rho": 0.6767, "theo": 33.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.95, "last_trade_time": "2026-10-26T11:09:53", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "SNDK270716P02170000", "bid": 1282.1, "bid_size": 1.0, "ask": 1296.2, "ask_size": 6.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0006, "vega": 0.9899, "theta": -0.1289, "rho": -2.8056, "theo": 1288.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1342.45001220703}, {"option": "SNDK270716C02180000", "bid": 26.2, "bid_size": 6.0, "ask": 38.4, "ask_size": 3.0, "iv": 0.7638, "open_interest": 37.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0004, "vega": 1.7086, "theta": -0.2543, "rho": 0.6704, "theo": 33.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.38, "last_trade_time": "2026-10-09T09:30:16", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "SNDK270716P02180000", "bid": 1291.9, "bid_size": 1.0, "ask": 1306.0, "ask_size": 6.0, "iv": 0.7779, "open_interest": 1.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0006, "vega": 0.9704, "theta": -0.1254, "rho": -2.747, "theo": 1298.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 715.24, "last_trade_time": "2026-10-09T12:23:14", "percent_change": 0.0, "prev_day_close": 1352.20001220703}, {"option": "SNDK270716C02190000", "bid": 25.8, "bid_size": 6.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.764, "open_interest": 105.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0004, "vega": 1.6975, "theta": -0.2527, "rho": 0.6642, "theo": 32.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.45, "last_trade_time": "2026-11-05T12:43:27", "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "SNDK270716P02190000", "bid": 1301.6, "bid_size": 1.0, "ask": 1315.7, "ask_size": 6.0, "iv": 0.778, "open_interest": 1.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0006, "vega": 0.9503, "theta": -0.1219, "rho": -2.6348, "theo": 1307.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 723.16, "last_trade_time": "2026-10-09T12:23:48", "percent_change": 0.0, "prev_day_close": 1362.79998779297}, {"option": "SNDK270716C02200000", "bid": 25.2, "bid_size": 6.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.7642, "open_interest": 35.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0004, "vega": 1.6865, "theta": -0.2512, "rho": 0.658, "theo": 32.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.44, "last_trade_time": "2026-10-30T14:16:52", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "SNDK270716P02200000", "bid": 1311.4, "bid_size": 1.0, "ask": 1325.5, "ask_size": 6.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0006, "vega": 0.924, "theta": -0.1173, "rho": -2.6085, "theo": 1317.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1372.29998779297}, {"option": "SNDK270716C02210000", "bid": 25.0, "bid_size": 6.0, "ask": 37.3, "ask_size": 5.0, "iv": 0.7647, "open_interest": 80.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0004, "vega": 1.6755, "theta": -0.2496, "rho": 0.6519, "theo": 31.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.88, "last_trade_time": "2026-11-05T12:40:37", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "SNDK270716P02210000", "bid": 1321.2, "bid_size": 1.0, "ask": 1335.3, "ask_size": 5.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0006, "vega": 0.8994, "theta": -0.1128, "rho": -2.5668, "theo": 1327.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1381.65002441406}, {"option": "SNDK270716C02220000", "bid": 25.1, "bid_size": 14.0, "ask": 36.9, "ask_size": 15.0, "iv": 0.7664, "open_interest": 40.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0004, "vega": 1.6646, "theta": -0.2481, "rho": 0.6458, "theo": 31.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "SNDK270716P02220000", "bid": 1331.0, "bid_size": 1.0, "ask": 1345.1, "ask_size": 4.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0006, "vega": 0.8726, "theta": -0.1082, "rho": -2.4883, "theo": 1337.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1392.09997558594}, {"option": "SNDK270716C02230000", "bid": 24.1, "bid_size": 6.0, "ask": 36.8, "ask_size": 6.0, "iv": 0.7655, "open_interest": 2.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0004, "vega": 1.6537, "theta": -0.2466, "rho": 0.6398, "theo": 31.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.01, "last_trade_time": "2026-10-09T15:40:17", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SNDK270716P02230000", "bid": 1340.8, "bid_size": 1.0, "ask": 1354.9, "ask_size": 6.0, "iv": 0.7819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0006, "vega": 0.8493, "theta": -0.1034, "rho": -2.4625, "theo": 1346.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1401.5}, {"option": "SNDK270716C02240000", "bid": 24.0, "bid_size": 6.0, "ask": 36.4, "ask_size": 6.0, "iv": 0.7665, "open_interest": 12.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0004, "vega": 1.6428, "theta": -0.245, "rho": 0.6339, "theo": 30.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.7, "last_trade_time": "2026-10-29T10:43:10", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "SNDK270716P02240000", "bid": 1350.6, "bid_size": 1.0, "ask": 1364.7, "ask_size": 5.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0006, "vega": 0.8274, "theta": -0.0984, "rho": -2.4602, "theo": 1356.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1411.25}, {"option": "SNDK270716C02250000", "bid": 23.4, "bid_size": 6.0, "ask": 36.1, "ask_size": 6.0, "iv": 0.7662, "open_interest": 2.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0004, "vega": 1.632, "theta": -0.2435, "rho": 0.6279, "theo": 30.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.1, "last_trade_time": "2026-10-28T11:17:57", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "SNDK270716P02250000", "bid": 1360.4, "bid_size": 1.0, "ask": 1374.5, "ask_size": 3.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0006, "vega": 0.8103, "theta": -0.0935, "rho": -2.4576, "theo": 1366.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1421.14996337891}, {"option": "SNDK270716C02260000", "bid": 21.6, "bid_size": 6.0, "ask": 35.8, "ask_size": 6.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0004, "vega": 1.6212, "theta": -0.242, "rho": 0.6221, "theo": 30.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SNDK270716P02260000", "bid": 1370.2, "bid_size": 1.0, "ask": 1384.3, "ask_size": 4.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0006, "vega": 0.7955, "theta": -0.0886, "rho": -2.4679, "theo": 1376.2462, "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": 1430.70001220703}, {"option": "SNDK270716C02280000", "bid": 22.5, "bid_size": 6.0, "ask": 34.9, "ask_size": 6.0, "iv": 0.7671, "open_interest": 2.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0004, "vega": 1.5998, "theta": -0.2391, "rho": 0.6105, "theo": 29.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.05, "last_trade_time": "2026-10-27T10:19:44", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SNDK270716P02280000", "bid": 1389.9, "bid_size": 1.0, "ask": 1404.0, "ask_size": 5.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0006, "vega": 0.7807, "theta": -0.0788, "rho": -2.4453, "theo": 1395.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1450.59997558594}, {"option": "SNDK270716C02300000", "bid": 21.7, "bid_size": 6.0, "ask": 34.3, "ask_size": 6.0, "iv": 0.7674, "open_interest": 2.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0004, "vega": 1.5785, "theta": -0.2362, "rho": 0.5991, "theo": 28.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.47, "last_trade_time": "2026-10-22T11:38:20", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "SNDK270716P02300000", "bid": 1409.6, "bid_size": 1.0, "ask": 1423.7, "ask_size": 2.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0006, "vega": 0.7573, "theta": -0.0689, "rho": -2.1984, "theo": 1415.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1470.79998779297}, {"option": "SNDK270716C02320000", "bid": 21.2, "bid_size": 6.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0004, "vega": 1.5575, "theta": -0.2333, "rho": 0.588, "theo": 28.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "SNDK270716P02320000", "bid": 1429.3, "bid_size": 1.0, "ask": 1443.5, "ask_size": 5.0, "iv": 0.7911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0006, "vega": 0.6998, "theta": -0.057, "rho": -1.5548, "theo": 1435.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1490.59997558594}, {"option": "SNDK270716C02340000", "bid": 20.6, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.7691, "open_interest": 2.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0004, "vega": 1.5369, "theta": -0.2305, "rho": 0.5772, "theo": 27.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.16, "last_trade_time": "2026-10-19T10:05:54", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "SNDK270716P02340000", "bid": 1449.1, "bid_size": 2.0, "ask": 1463.2, "ask_size": 6.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0006, "vega": 0.5715, "theta": -0.0632, "rho": -1.4176, "theo": 1454.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1509.95001220703}, {"option": "SNDK270716C02350000", "bid": 20.6, "bid_size": 6.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.7705, "open_interest": 8.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0004, "vega": 1.5267, "theta": -0.2291, "rho": 0.5719, "theo": 27.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.85, "last_trade_time": "2026-10-20T11:27:51", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "SNDK270716P02350000", "bid": 1458.9, "bid_size": 5.0, "ask": 1473.1, "ask_size": 6.0, "iv": 0.7946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0006, "vega": 0.5158, "theta": -0.0673, "rho": -1.3547, "theo": 1464.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1520.40002441406}, {"option": "SNDK270716C02360000", "bid": 20.3, "bid_size": 6.0, "ask": 32.4, "ask_size": 6.0, "iv": 0.7708, "open_interest": 12.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0004, "vega": 1.5166, "theta": -0.2277, "rho": 0.5667, "theo": 27.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.8, "last_trade_time": "2026-10-19T10:11:13", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "SNDK270716P02360000", "bid": 1468.8, "bid_size": 2.0, "ask": 1483.0, "ask_size": 6.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0005, "vega": 0.4632, "theta": -0.0667, "rho": -1.354, "theo": 1474.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1530.34997558594}, {"option": "SNDK270716C02370000", "bid": 20.0, "bid_size": 6.0, "ask": 32.1, "ask_size": 6.0, "iv": 0.7711, "open_interest": 3.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0004, "vega": 1.5067, "theta": -0.2263, "rho": 0.5616, "theo": 26.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-10-14T14:10:01", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "SNDK270716P02370000", "bid": 1478.7, "bid_size": 1.0, "ask": 1492.9, "ask_size": 6.0, "iv": 0.7977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0005, "vega": 0.4482, "theta": -0.0658, "rho": -1.3515, "theo": 1484.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1539.70001220703}, {"option": "SNDK270716C02380000", "bid": 19.7, "bid_size": 6.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0004, "vega": 1.4968, "theta": -0.225, "rho": 0.5566, "theo": 26.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "SNDK270716P02380000", "bid": 1488.6, "bid_size": 2.0, "ask": 1502.8, "ask_size": 6.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0005, "vega": 0.4376, "theta": -0.0648, "rho": -1.3405, "theo": 1494.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1549.70001220703}, {"option": "SNDK270716C02390000", "bid": 19.7, "bid_size": 6.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.7729, "open_interest": 3.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0004, "vega": 1.4871, "theta": -0.2236, "rho": 0.5516, "theo": 26.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-10-14T14:11:05", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SNDK270716P02390000", "bid": 1498.7, "bid_size": 2.0, "ask": 1512.8, "ask_size": 6.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0005, "vega": 0.4268, "theta": -0.0638, "rho": -1.3382, "theo": 1504.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1560.20001220703}, {"option": "SNDK270716C02400000", "bid": 19.1, "bid_size": 6.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.7721, "open_interest": 27.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0004, "vega": 1.4775, "theta": -0.2223, "rho": 0.5468, "theo": 25.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.13, "last_trade_time": "2026-10-20T11:27:51", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "SNDK270716P02400000", "bid": 1508.4, "bid_size": 2.0, "ask": 1522.7, "ask_size": 6.0, "iv": 0.8027, "open_interest": 1.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0005, "vega": 0.4216, "theta": -0.0628, "rho": -1.3312, "theo": 1514.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1249.72, "last_trade_time": "2026-10-30T12:39:35", "percent_change": 0.0, "prev_day_close": 1569.90002441406}, {"option": "SNDK270716C02410000", "bid": 18.8, "bid_size": 6.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.7723, "open_interest": 3.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0004, "vega": 1.468, "theta": -0.2209, "rho": 0.542, "theo": 25.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-10-30T13:58:28", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "SNDK270716P02410000", "bid": 1518.8, "bid_size": 4.0, "ask": 1532.6, "ask_size": 6.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0005, "vega": 0.4168, "theta": -0.0618, "rho": -1.2917, "theo": 1524.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1579.54998779297}, {"option": "SNDK270716C02420000", "bid": 18.6, "bid_size": 6.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.7724, "open_interest": 2.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0004, "vega": 1.4586, "theta": -0.2196, "rho": 0.5373, "theo": 25.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.1, "last_trade_time": "2026-10-20T13:36:32", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SNDK270716P02420000", "bid": 1528.2, "bid_size": 2.0, "ask": 1542.5, "ask_size": 6.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0005, "vega": 0.4094, "theta": -0.0606, "rho": -1.2798, "theo": 1534.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1589.70001220703}, {"option": "SNDK270716C02430000", "bid": 18.3, "bid_size": 6.0, "ask": 30.4, "ask_size": 6.0, "iv": 0.7729, "open_interest": 1.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0003, "vega": 1.4493, "theta": -0.2183, "rho": 0.5326, "theo": 25.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.93, "last_trade_time": "2026-10-20T13:36:01", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SNDK270716P02430000", "bid": 1538.2, "bid_size": 1.0, "ask": 1552.4, "ask_size": 6.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0005, "vega": 0.4012, "theta": -0.0594, "rho": -1.2727, "theo": 1544.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1598.95001220703}, {"option": "SNDK270716C02440000", "bid": 18.0, "bid_size": 6.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.773, "open_interest": 43.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0003, "vega": 1.4401, "theta": -0.217, "rho": 0.528, "theo": 24.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.28, "last_trade_time": "2026-11-03T13:47:13", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "SNDK270716P02440000", "bid": 1548.1, "bid_size": 1.0, "ask": 1562.3, "ask_size": 6.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0005, "vega": 0.3933, "theta": -0.0581, "rho": -1.2688, "theo": 1553.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1609.35003662109}, {"option": "SNDK270716C02450000", "bid": 17.7, "bid_size": 6.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.7741, "open_interest": 3.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0003, "vega": 1.431, "theta": -0.2157, "rho": 0.5235, "theo": 24.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.86, "last_trade_time": "2026-10-20T11:27:51", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SNDK270716P02450000", "bid": 1558.0, "bid_size": 2.0, "ask": 1572.3, "ask_size": 6.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0005, "vega": 0.3849, "theta": -0.0568, "rho": -1.2471, "theo": 1563.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1619.40002441406}, {"option": "SNDK270716C02460000", "bid": 17.5, "bid_size": 6.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.7738, "open_interest": 61.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0003, "vega": 1.422, "theta": -0.2144, "rho": 0.5191, "theo": 24.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.13, "last_trade_time": "2026-11-05T10:13:55", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SNDK270716P02460000", "bid": 1568.0, "bid_size": 1.0, "ask": 1582.2, "ask_size": 8.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0004, "vega": 0.3778, "theta": -0.0554, "rho": -1.2228, "theo": 1573.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1629.44995117188}, {"option": "SNDK270716C02470000", "bid": 17.2, "bid_size": 6.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.7749, "open_interest": 3.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0003, "vega": 1.4131, "theta": -0.2132, "rho": 0.5147, "theo": 24.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.39, "last_trade_time": "2026-10-19T12:50:13", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "SNDK270716P02470000", "bid": 1578.0, "bid_size": 1.0, "ask": 1592.1, "ask_size": 6.0, "iv": 0.8133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0004, "vega": 0.3714, "theta": -0.0538, "rho": -1.1999, "theo": 1583.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1639.39996337891}, {"option": "SNDK270716C02480000", "bid": 17.0, "bid_size": 6.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.7745, "open_interest": 3.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0003, "vega": 1.4042, "theta": -0.2119, "rho": 0.5103, "theo": 23.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-10-20T14:13:47", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "SNDK270716P02480000", "bid": 1587.9, "bid_size": 2.0, "ask": 1602.1, "ask_size": 6.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0004, "vega": 0.3633, "theta": -0.052, "rho": -1.1957, "theo": 1593.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1649.20001220703}, {"option": "SNDK270716C02490000", "bid": 16.9, "bid_size": 54.0, "ask": 29.2, "ask_size": 55.0, "iv": 0.7766, "open_interest": 12.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0003, "vega": 1.3955, "theta": -0.2106, "rho": 0.506, "theo": 23.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.6, "last_trade_time": "2026-10-19T12:49:22", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SNDK270716P02490000", "bid": 1599.3, "bid_size": 7.0, "ask": 1612.0, "ask_size": 8.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0004, "vega": 0.3557, "theta": -0.0502, "rho": -1.1275, "theo": 1603.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1659.20001220703}, {"option": "SNDK270716C02500000", "bid": 18.2, "bid_size": 72.0, "ask": 27.5, "ask_size": 51.0, "iv": 0.7773, "open_interest": 20.0, "volume": 1.0, "delta": 0.1114, "gamma": 0.0003, "vega": 1.3868, "theta": -0.2094, "rho": 0.5017, "theo": 23.3559, "change": 0.45, "open": 23.1, "high": 23.1, "low": 23.1, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T15:13:04", "percent_change": 1.98675, "prev_day_close": 22.6500005722046}, {"option": "SNDK270716P02500000", "bid": 1609.2, "bid_size": 7.0, "ask": 1621.9, "ask_size": 8.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0004, "vega": 0.3458, "theta": -0.0478, "rho": -1.0724, "theo": 1613.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1656.48, "last_trade_time": "2026-11-05T12:41:28", "percent_change": 0.0, "prev_day_close": 1668.75}, {"option": "SNDK270716C02510000", "bid": 17.0, "bid_size": 49.0, "ask": 28.7, "ask_size": 50.0, "iv": 0.7795, "open_interest": 18.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0003, "vega": 1.3782, "theta": -0.2082, "rho": 0.4975, "theo": 23.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-10-19T12:50:44", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SNDK270716P02510000", "bid": 1619.1, "bid_size": 7.0, "ask": 1631.8, "ask_size": 8.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0004, "vega": 0.3331, "theta": -0.0441, "rho": -1.0641, "theo": 1623.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1678.75}, {"option": "SNDK270716C02520000", "bid": 16.0, "bid_size": 6.0, "ask": 28.1, "ask_size": 6.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0003, "vega": 1.3696, "theta": -0.207, "rho": 0.4933, "theo": 22.8893, "change": 0.0, "open": 0.0, "high": 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": "SNDK270716P02520000", "bid": 1629.0, "bid_size": 1.0, "ask": 1641.8, "ask_size": 6.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0004, "vega": 0.3205, "theta": -0.0404, "rho": -0.7964, "theo": 1633.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1689.10003662109}, {"option": "SNDK270716C02530000", "bid": 15.7, "bid_size": 6.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.7773, "open_interest": 2.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0003, "vega": 1.361, "theta": -0.2058, "rho": 0.4892, "theo": 22.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.76, "last_trade_time": "2026-10-08T15:09:30", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "SNDK270716P02530000", "bid": 1637.8, "bid_size": 2.0, "ask": 1651.7, "ask_size": 6.0, "iv": 0.8224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0004, "vega": 0.3086, "theta": -0.0367, "rho": -0.1681, "theo": 1643.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1699.04998779297}, {"option": "SNDK270716C02540000", "bid": 15.5, "bid_size": 6.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.776, "open_interest": 1.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0003, "vega": 1.3526, "theta": -0.2046, "rho": 0.485, "theo": 22.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.5, "last_trade_time": "2026-10-09T12:23:59", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "SNDK270716P02540000", "bid": 1648.9, "bid_size": 2.0, "ask": 1661.6, "ask_size": 6.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0004, "vega": 0.2517, "theta": -0.0443, "rho": 0.0, "theo": 1653.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1708.64996337891}, {"option": "SNDK270716C02550000", "bid": 15.2, "bid_size": 6.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0003, "vega": 1.3441, "theta": -0.2034, "rho": 0.481, "theo": 22.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-10-22T15:00:14", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SNDK270716P02550000", "bid": 1657.7, "bid_size": 1.0, "ask": 1671.6, "ask_size": 7.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0004, "vega": 0.1846, "theta": -0.0552, "rho": 0.0, "theo": 1663.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1718.95001220703}, {"option": "SNDK270716C02560000", "bid": 15.0, "bid_size": 6.0, "ask": 27.1, "ask_size": 6.0, "iv": 0.7763, "open_interest": 10.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0003, "vega": 1.3357, "theta": -0.2022, "rho": 0.4769, "theo": 21.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.8, "last_trade_time": "2026-10-09T12:25:28", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "SNDK270716P02560000", "bid": 1667.7, "bid_size": 2.0, "ask": 1681.5, "ask_size": 6.0, "iv": 0.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0004, "vega": 0.1203, "theta": -0.0658, "rho": 0.0, "theo": 1673.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1728.90002441406}, {"option": "SNDK270716C02570000", "bid": 14.8, "bid_size": 6.0, "ask": 26.8, "ask_size": 6.0, "iv": 0.7764, "open_interest": 6.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0003, "vega": 1.3274, "theta": -0.201, "rho": 0.4729, "theo": 21.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.21, "last_trade_time": "2026-10-23T12:24:41", "percent_change": 0.0, "prev_day_close": 19.6500000953674}, {"option": "SNDK270716P02570000", "bid": 1677.7, "bid_size": 2.0, "ask": 1691.5, "ask_size": 6.0, "iv": 0.8291, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0003, "vega": 0.0578, "theta": -0.0762, "rho": 0.0, "theo": 1683.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1738.90002441406}, {"option": "SNDK270716C02580000", "bid": 14.6, "bid_size": 6.0, "ask": 26.6, "ask_size": 6.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0003, "vega": 1.319, "theta": -0.1998, "rho": 0.4689, "theo": 21.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "SNDK270716P02580000", "bid": 1687.7, "bid_size": 1.0, "ask": 1701.4, "ask_size": 6.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0003, "vega": 0.0, "theta": -0.0865, "rho": 0.0, "theo": 1693.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1748.90002441406}, {"option": "SNDK270716C02590000", "bid": 14.3, "bid_size": 6.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.7769, "open_interest": 3.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0003, "vega": 1.3108, "theta": -0.1987, "rho": 0.4649, "theo": 21.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.54, "last_trade_time": "2026-10-27T11:31:52", "percent_change": 0.0, "prev_day_close": 19.4000000953674}, {"option": "SNDK270716P02590000", "bid": 1697.7, "bid_size": 1.0, "ask": 1711.3, "ask_size": 6.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0003, "vega": 0.0, "theta": -0.0967, "rho": 0.0, "theo": 1703.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1758.90002441406}, {"option": "SNDK270716C02600000", "bid": 14.1, "bid_size": 6.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.7781, "open_interest": 8.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0003, "vega": 1.3025, "theta": -0.1976, "rho": 0.461, "theo": 21.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-04T13:06:05", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SNDK270716P02600000", "bid": 1707.6, "bid_size": 1.0, "ask": 1721.2, "ask_size": 6.0, "iv": 0.8344, "open_interest": 22.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0003, "vega": 0.0, "theta": -0.1068, "rho": 0.0, "theo": 1713.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1755.57, "last_trade_time": "2026-11-05T12:41:28", "percent_change": 0.0, "prev_day_close": 1768.90002441406}, {"option": "SNDK270716C02610000", "bid": 14.1, "bid_size": 6.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.7785, "open_interest": 10.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0003, "vega": 1.2943, "theta": -0.1964, "rho": 0.4571, "theo": 20.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.65, "last_trade_time": "2026-10-09T15:45:13", "percent_change": 0.0, "prev_day_close": 20.5499997138977}, {"option": "SNDK270716P02610000", "bid": 1717.6, "bid_size": 1.0, "ask": 1731.2, "ask_size": 2.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0003, "vega": 0.0, "theta": -0.1166, "rho": 0.0, "theo": 1723.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1778.90002441406}, {"option": "SNDK270716C02620000", "bid": 13.7, "bid_size": 6.0, "ask": 25.7, "ask_size": 6.0, "iv": 0.7776, "open_interest": 2.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0003, "vega": 1.2862, "theta": -0.1953, "rho": 0.4533, "theo": 20.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.6, "last_trade_time": "2026-10-22T12:11:31", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SNDK270716P02620000", "bid": 1727.6, "bid_size": 1.0, "ask": 1741.1, "ask_size": 2.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0002, "vega": 0.0, "theta": -0.1264, "rho": 0.0, "theo": 1733.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1788.90002441406}, {"option": "SNDK270716C02630000", "bid": 13.4, "bid_size": 6.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.7772, "open_interest": 1.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0003, "vega": 1.2782, "theta": -0.1942, "rho": 0.4495, "theo": 20.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.61, "last_trade_time": "2026-10-12T12:12:49", "percent_change": 0.0, "prev_day_close": 20.4000000953674}, {"option": "SNDK270716P02630000", "bid": 1737.6, "bid_size": 1.0, "ask": 1750.5, "ask_size": 1.0, "iv": 0.8307, "open_interest": 3.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0002, "vega": 0.0, "theta": -0.1355, "rho": 0.0, "theo": 1743.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1209.13, "last_trade_time": "2026-10-13T12:55:52", "percent_change": 0.0, "prev_day_close": 1798.60003662109}, {"option": "SNDK270716C02640000", "bid": 13.4, "bid_size": 15.0, "ask": 24.1, "ask_size": 12.0, "iv": 0.7738, "open_interest": 3.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0003, "vega": 1.2701, "theta": -0.1931, "rho": 0.4457, "theo": 20.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.99, "last_trade_time": "2026-11-03T13:47:13", "percent_change": 0.0, "prev_day_close": 20.0499997138977}, {"option": "SNDK270716P02640000", "bid": 1747.6, "bid_size": 1.0, "ask": 1761.0, "ask_size": 5.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0002, "vega": 0.0, "theta": -0.1436, "rho": 0.0, "theo": 1753.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1808.55004882812}, {"option": "SNDK270716C02650000", "bid": 15.3, "bid_size": 100.0, "ask": 22.9, "ask_size": 56.0, "iv": 0.7786, "open_interest": 128.0, "volume": 6.0, "delta": 0.0979, "gamma": 0.0003, "vega": 1.2622, "theta": -0.192, "rho": 0.442, "theo": 20.163, "change": 0.7, "open": 19.9, "high": 20.6, "low": 19.9, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-09T12:17:35", "percent_change": 3.57143, "prev_day_close": 19.5999999046326}, {"option": "SNDK270716P02650000", "bid": 1757.6, "bid_size": 1.0, "ask": 1770.9, "ask_size": 5.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0002, "vega": 0.0, "theta": -0.1506, "rho": 0.0, "theo": 1763.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1111.18, "last_trade_time": "2026-10-09T12:23:14", "percent_change": 0.0, "prev_day_close": 1818.10003662109}, {"option": "SNDK270820C00410000", "bid": 515.5, "bid_size": 7.0, "ask": 528.5, "ask_size": 6.0, "iv": 0.8428, "open_interest": 1.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0002, "vega": 1.0842, "theta": -0.0759, "rho": 2.3478, "theo": 522.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 484.88, "last_trade_time": "2026-11-06T10:44:25", "percent_change": 0.0, "prev_day_close": 475.899993896484}, {"option": "SNDK270820P00410000", "bid": 22.8, "bid_size": 112.0, "ask": 31.3, "ask_size": 2.0, "iv": 0.8177, "open_interest": 0.0, "volume": 2.0, "delta": -0.0734, "gamma": 0.0002, "vega": 1.0934, "theta": -0.1582, "rho": -0.6678, "theo": 29.9782, "change": -5.52, "open": 30.13, "high": 30.13, "low": 30.13, "tick": "no_change", "last_trade_price": 30.13, "last_trade_time": "2026-11-09T12:31:20", "percent_change": -15.4839, "prev_day_close": 35.6500005722046}, {"option": "SNDK270820C00420000", "bid": 508.0, "bid_size": 5.0, "ask": 520.8, "ask_size": 6.0, "iv": 0.8401, "open_interest": 1.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0002, "vega": 1.1314, "theta": -0.0834, "rho": 2.3788, "theo": 514.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.48, "last_trade_time": "2026-11-06T10:44:25", "percent_change": 0.0, "prev_day_close": 468.5}, {"option": "SNDK270820P00420000", "bid": 27.3, "bid_size": 18.0, "ask": 36.2, "ask_size": 18.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0002, "vega": 1.1412, "theta": -0.1644, "rho": -0.7056, "theo": 31.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "SNDK270820C00430000", "bid": 500.5, "bid_size": 5.0, "ask": 513.2, "ask_size": 6.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0002, "vega": 1.1785, "theta": -0.091, "rho": 2.4086, "theo": 506.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 460.949996948242}, {"option": "SNDK270820P00430000", "bid": 26.8, "bid_size": 20.0, "ask": 40.9, "ask_size": 19.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0002, "vega": 1.1884, "theta": -0.1705, "rho": -0.7453, "theo": 33.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "SNDK270820C00440000", "bid": 493.0, "bid_size": 5.0, "ask": 505.7, "ask_size": 6.0, "iv": 0.8343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0002, "vega": 1.2254, "theta": -0.0985, "rho": 2.4374, "theo": 499.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.900009155273}, {"option": "SNDK270820P00440000", "bid": 29.7, "bid_size": 84.0, "ask": 41.8, "ask_size": 85.0, "iv": 0.8319, "open_interest": 0.0, "volume": 1.0, "delta": -0.0863, "gamma": 0.0002, "vega": 1.2358, "theta": -0.1767, "rho": -0.7864, "theo": 36.1068, "change": -5.95, "open": 38.4, "high": 38.4, "low": 38.4, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-11-09T10:24:36", "percent_change": -13.416, "prev_day_close": 44.3500003814697}, {"option": "SNDK270820C00450000", "bid": 485.6, "bid_size": 5.0, "ask": 498.3, "ask_size": 6.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0002, "vega": 1.2725, "theta": -0.1061, "rho": 2.4649, "theo": 491.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 447.699996948242}, {"option": "SNDK270820P00450000", "bid": 31.2, "bid_size": 17.0, "ask": 45.3, "ask_size": 18.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0002, "vega": 1.2836, "theta": -0.1829, "rho": -0.8264, "theo": 38.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "SNDK270820C00460000", "bid": 477.4, "bid_size": 6.0, "ask": 490.9, "ask_size": 3.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0003, "vega": 1.3199, "theta": -0.1136, "rho": 2.4909, "theo": 484.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.150009155273}, {"option": "SNDK270820P00460000", "bid": 33.7, "bid_size": 6.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0003, "vega": 1.3318, "theta": -0.189, "rho": -0.8683, "theo": 40.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "SNDK270820C00470000", "bid": 470.2, "bid_size": 3.0, "ask": 483.7, "ask_size": 1.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0003, "vega": 1.3679, "theta": -0.1211, "rho": 2.5152, "theo": 477.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 433.849990844727}, {"option": "SNDK270820P00470000", "bid": 36.1, "bid_size": 6.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0003, "vega": 1.381, "theta": -0.1952, "rho": -0.9118, "theo": 42.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "SNDK270820C00480000", "bid": 463.2, "bid_size": 5.0, "ask": 476.5, "ask_size": 1.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0003, "vega": 1.416, "theta": -0.1286, "rho": 2.5377, "theo": 470.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.149993896484}, {"option": "SNDK270820P00480000", "bid": 38.6, "bid_size": 6.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0003, "vega": 1.4298, "theta": -0.2013, "rho": -0.9582, "theo": 45.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "SNDK270820C00490000", "bid": 456.2, "bid_size": 5.0, "ask": 469.5, "ask_size": 1.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0003, "vega": 1.4641, "theta": -0.136, "rho": 2.5589, "theo": 462.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.800003051758}, {"option": "SNDK270820P00490000", "bid": 43.5, "bid_size": 23.0, "ask": 51.7, "ask_size": 18.0, "iv": 0.8176, "open_interest": 2.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0003, "vega": 1.4769, "theta": -0.2074, "rho": -1.0031, "theo": 47.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-11-06T10:18:31", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "SNDK270820C00500000", "bid": 449.4, "bid_size": 5.0, "ask": 462.5, "ask_size": 1.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0003, "vega": 1.5116, "theta": -0.1434, "rho": 2.5792, "theo": 455.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.100006103516}, {"option": "SNDK270820P00500000", "bid": 43.8, "bid_size": 54.0, "ask": 55.5, "ask_size": 43.0, "iv": 0.8112, "open_interest": 7.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0003, "vega": 1.5254, "theta": -0.2134, "rho": -1.0496, "theo": 50.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.95, "last_trade_time": "2026-11-06T10:09:02", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "SNDK270820C00510000", "bid": 442.6, "bid_size": 3.0, "ask": 455.6, "ask_size": 1.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0003, "vega": 1.5587, "theta": -0.1507, "rho": 2.5985, "theo": 448.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.5}, {"option": "SNDK270820P00510000", "bid": 46.6, "bid_size": 6.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.8165, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0003, "vega": 1.5731, "theta": -0.2194, "rho": -1.0959, "theo": 53.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0500011444092}, {"option": "SNDK270820C00520000", "bid": 435.9, "bid_size": 6.0, "ask": 448.7, "ask_size": 1.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0003, "vega": 1.6054, "theta": -0.158, "rho": 2.6167, "theo": 442.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.0}, {"option": "SNDK270820P00520000", "bid": 49.4, "bid_size": 6.0, "ask": 63.4, "ask_size": 6.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0003, "vega": 1.6199, "theta": -0.2254, "rho": -1.144, "theo": 56.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "SNDK270820C00530000", "bid": 429.2, "bid_size": 5.0, "ask": 441.9, "ask_size": 3.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0003, "vega": 1.6522, "theta": -0.1652, "rho": 2.6335, "theo": 435.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.800003051758}, {"option": "SNDK270820P00530000", "bid": 52.5, "bid_size": 6.0, "ask": 66.3, "ask_size": 6.0, "iv": 0.8127, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0003, "vega": 1.6676, "theta": -0.2312, "rho": -1.1916, "theo": 59.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "SNDK270820C00540000", "bid": 422.6, "bid_size": 3.0, "ask": 435.3, "ask_size": 1.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0003, "vega": 1.6989, "theta": -0.1724, "rho": 2.6487, "theo": 428.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.949996948242}, {"option": "SNDK270820P00540000", "bid": 57.3, "bid_size": 6.0, "ask": 69.3, "ask_size": 6.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0004, "vega": 1.715, "theta": -0.2371, "rho": -1.2406, "theo": 62.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SNDK270820C00550000", "bid": 416.0, "bid_size": 5.0, "ask": 428.7, "ask_size": 3.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0004, "vega": 1.7456, "theta": -0.1794, "rho": 2.6623, "theo": 422.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.600006103516}, {"option": "SNDK270820P00550000", "bid": 58.6, "bid_size": 6.0, "ask": 72.4, "ask_size": 6.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0004, "vega": 1.7615, "theta": -0.2428, "rho": -1.294, "theo": 65.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "SNDK270820C00560000", "bid": 409.4, "bid_size": 6.0, "ask": 422.2, "ask_size": 3.0, "iv": 0.8057, "open_interest": 25.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0004, "vega": 1.7918, "theta": -0.1864, "rho": 2.6746, "theo": 415.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.4, "last_trade_time": "2026-11-05T11:56:46", "percent_change": 0.0, "prev_day_close": 375.400009155273}, {"option": "SNDK270820P00560000", "bid": 61.8, "bid_size": 6.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.8063, "open_interest": 16.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0004, "vega": 1.8086, "theta": -0.2485, "rho": -1.343, "theo": 68.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.78, "last_trade_time": "2026-11-05T15:44:56", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "SNDK270820C00570000", "bid": 403.0, "bid_size": 6.0, "ask": 415.7, "ask_size": 1.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0004, "vega": 1.8374, "theta": -0.1933, "rho": 2.6859, "theo": 409.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.449996948242}, {"option": "SNDK270820P00570000", "bid": 65.1, "bid_size": 6.0, "ask": 78.8, "ask_size": 6.0, "iv": 0.8046, "open_interest": 2.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0004, "vega": 1.8539, "theta": -0.2541, "rho": -1.3959, "theo": 71.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-11-05T12:20:19", "percent_change": 0.0, "prev_day_close": 86.5500030517578}, {"option": "SNDK270820C00580000", "bid": 396.6, "bid_size": 6.0, "ask": 409.4, "ask_size": 3.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0004, "vega": 1.8821, "theta": -0.2001, "rho": 2.6966, "theo": 402.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.5}, {"option": "SNDK270820P00580000", "bid": 68.4, "bid_size": 6.0, "ask": 82.1, "ask_size": 6.0, "iv": 0.8025, "open_interest": 1.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0004, "vega": 1.8989, "theta": -0.2596, "rho": -1.449, "theo": 74.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-11-05T10:25:14", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "SNDK270820C00590000", "bid": 390.4, "bid_size": 6.0, "ask": 403.1, "ask_size": 3.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0004, "vega": 1.9261, "theta": -0.2068, "rho": 2.7065, "theo": 396.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.649993896484}, {"option": "SNDK270820P00590000", "bid": 71.9, "bid_size": 6.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.8008, "open_interest": 1.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0004, "vega": 1.9448, "theta": -0.2651, "rho": -1.4994, "theo": 78.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-04T10:44:59", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "SNDK270820C00600000", "bid": 384.2, "bid_size": 8.0, "ask": 396.9, "ask_size": 2.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0004, "vega": 1.9696, "theta": -0.2134, "rho": 2.7153, "theo": 390.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.899993896484}, {"option": "SNDK270820P00600000", "bid": 75.5, "bid_size": 6.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.7992, "open_interest": 2.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0004, "vega": 1.9866, "theta": -0.2704, "rho": -1.5562, "theo": 81.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-11-05T10:05:46", "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "SNDK270820C00610000", "bid": 378.1, "bid_size": 9.0, "ask": 390.8, "ask_size": 2.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0004, "vega": 2.0127, "theta": -0.2199, "rho": 2.7228, "theo": 384.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.199996948242}, {"option": "SNDK270820P00610000", "bid": 80.8, "bid_size": 6.0, "ask": 92.6, "ask_size": 6.0, "iv": 0.8016, "open_interest": 2.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0004, "vega": 2.0312, "theta": -0.2756, "rho": -1.605, "theo": 85.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-03T11:14:25", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "SNDK270820C00620000", "bid": 372.1, "bid_size": 7.0, "ask": 384.8, "ask_size": 2.0, "iv": 0.7947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0004, "vega": 2.0554, "theta": -0.2263, "rho": 2.7289, "theo": 378.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.899993896484}, {"option": "SNDK270820P00620000", "bid": 82.9, "bid_size": 6.0, "ask": 96.3, "ask_size": 6.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0004, "vega": 2.0749, "theta": -0.2807, "rho": -1.6608, "theo": 88.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "SNDK270820C00630000", "bid": 366.2, "bid_size": 6.0, "ask": 378.9, "ask_size": 4.0, "iv": 0.7932, "open_interest": 5.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0004, "vega": 2.0976, "theta": -0.2326, "rho": 2.7336, "theo": 372.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.1, "last_trade_time": "2026-11-05T11:17:12", "percent_change": 0.0, "prev_day_close": 335.199996948242}, {"option": "SNDK270820P00630000", "bid": 88.4, "bid_size": 6.0, "ask": 100.1, "ask_size": 6.0, "iv": 0.7986, "open_interest": 29.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0004, "vega": 2.1169, "theta": -0.2858, "rho": -1.7171, "theo": 92.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.2, "last_trade_time": "2026-11-02T12:34:11", "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "SNDK270820C00640000", "bid": 360.3, "bid_size": 21.0, "ask": 373.0, "ask_size": 7.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0004, "vega": 2.1392, "theta": -0.2387, "rho": 2.7372, "theo": 366.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.149993896484}, {"option": "SNDK270820P00640000", "bid": 92.3, "bid_size": 29.0, "ask": 102.3, "ask_size": 18.0, "iv": 0.7932, "open_interest": 32.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0004, "vega": 2.1586, "theta": -0.2907, "rho": -1.772, "theo": 96.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.17, "last_trade_time": "2026-11-05T12:54:16", "percent_change": 0.0, "prev_day_close": 115.149997711182}, {"option": "SNDK270820C00650000", "bid": 354.5, "bid_size": 22.0, "ask": 367.3, "ask_size": 7.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0004, "vega": 2.1798, "theta": -0.2448, "rho": 2.7401, "theo": 360.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.850006103516}, {"option": "SNDK270820P00650000", "bid": 94.4, "bid_size": 57.0, "ask": 107.4, "ask_size": 44.0, "iv": 0.7901, "open_interest": 0.0, "volume": 2.0, "delta": -0.2012, "gamma": 0.0005, "vega": 2.1991, "theta": -0.2954, "rho": -1.8283, "theo": 100.4523, "change": -19.5, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-11-09T14:19:03", "percent_change": -16.318, "prev_day_close": 119.5}, {"option": "SNDK270820C00660000", "bid": 348.7, "bid_size": 21.0, "ask": 361.6, "ask_size": 7.0, "iv": 0.7881, "open_interest": 2.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0005, "vega": 2.2194, "theta": -0.2507, "rho": 2.7424, "theo": 354.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.0, "last_trade_time": "2026-11-05T12:40:02", "percent_change": 0.0, "prev_day_close": 319.0}, {"option": "SNDK270820P00660000", "bid": 98.4, "bid_size": 17.0, "ask": 111.9, "ask_size": 19.0, "iv": 0.7896, "open_interest": 4.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0005, "vega": 2.239, "theta": -0.3001, "rho": -1.8853, "theo": 104.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.78, "last_trade_time": "2026-11-03T14:25:12", "percent_change": 0.0, "prev_day_close": 123.049995422363}, {"option": "SNDK270820C00670000", "bid": 343.0, "bid_size": 9.0, "ask": 356.0, "ask_size": 1.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0005, "vega": 2.2581, "theta": -0.2565, "rho": 2.7443, "theo": 349.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.800003051758}, {"option": "SNDK270820P00670000", "bid": 104.4, "bid_size": 6.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.7923, "open_interest": 3.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0005, "vega": 2.279, "theta": -0.3047, "rho": -1.9375, "theo": 108.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.89, "last_trade_time": "2026-10-29T10:21:10", "percent_change": 0.0, "prev_day_close": 128.249996185303}, {"option": "SNDK270820C00680000", "bid": 337.7, "bid_size": 10.0, "ask": 350.4, "ask_size": 4.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0005, "vega": 2.296, "theta": -0.2622, "rho": 2.7454, "theo": 343.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.849990844727}, {"option": "SNDK270820P00680000", "bid": 108.6, "bid_size": 6.0, "ask": 120.1, "ask_size": 6.0, "iv": 0.7907, "open_interest": 3.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0005, "vega": 2.3157, "theta": -0.3091, "rho": -1.9997, "theo": 112.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.59, "last_trade_time": "2026-10-30T13:34:26", "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "SNDK270820C00690000", "bid": 334.0, "bid_size": 17.0, "ask": 344.9, "ask_size": 7.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0005, "vega": 2.3332, "theta": -0.2677, "rho": 2.7455, "theo": 338.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.049987792969}, {"option": "SNDK270820P00690000", "bid": 112.8, "bid_size": 24.0, "ask": 123.9, "ask_size": 14.0, "iv": 0.7882, "open_interest": 3.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0005, "vega": 2.3537, "theta": -0.3134, "rho": -2.0518, "theo": 116.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.7, "last_trade_time": "2026-11-05T10:03:31", "percent_change": 0.0, "prev_day_close": 137.099998474121}, {"option": "SNDK270820C00700000", "bid": 328.9, "bid_size": 19.0, "ask": 339.6, "ask_size": 7.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0005, "vega": 2.3697, "theta": -0.2731, "rho": 2.7444, "theo": 332.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.699996948242}, {"option": "SNDK270820P00700000", "bid": 117.1, "bid_size": 12.0, "ask": 128.2, "ask_size": 15.0, "iv": 0.7866, "open_interest": 6.0, "volume": 1.0, "delta": -0.2327, "gamma": 0.0005, "vega": 2.3905, "theta": -0.3176, "rho": -2.1075, "theo": 121.3181, "change": -13.73, "open": 127.87, "high": 127.87, "low": 127.87, "tick": "down", "last_trade_price": 127.87, "last_trade_time": "2026-11-09T10:06:05", "percent_change": -9.69633, "prev_day_close": 141.599998474121}, {"option": "SNDK270820C00710000", "bid": 321.2, "bid_size": 24.0, "ask": 334.3, "ask_size": 7.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0005, "vega": 2.4056, "theta": -0.2784, "rho": 2.7421, "theo": 327.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.800003051758}, {"option": "SNDK270820P00710000", "bid": 121.6, "bid_size": 16.0, "ask": 132.6, "ask_size": 15.0, "iv": 0.7853, "open_interest": 3.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0005, "vega": 2.4262, "theta": -0.3217, "rho": -2.168, "theo": 125.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.63, "last_trade_time": "2026-11-05T11:24:04", "percent_change": 0.0, "prev_day_close": 146.450004577637}, {"option": "SNDK270820C00720000", "bid": 316.1, "bid_size": 8.0, "ask": 329.0, "ask_size": 5.0, "iv": 0.7794, "open_interest": 1.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0005, "vega": 2.4406, "theta": -0.2835, "rho": 2.7388, "theo": 322.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.2, "last_trade_time": "2026-11-05T11:31:28", "percent_change": 0.0, "prev_day_close": 289.600006103516}, {"option": "SNDK270820P00720000", "bid": 126.0, "bid_size": 6.0, "ask": 137.6, "ask_size": 6.0, "iv": 0.7848, "open_interest": 4.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0005, "vega": 2.4619, "theta": -0.3257, "rho": -2.2254, "theo": 130.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-11-05T15:37:51", "percent_change": 0.0, "prev_day_close": 151.449996948242}, {"option": "SNDK270820C00730000", "bid": 310.7, "bid_size": 15.0, "ask": 323.9, "ask_size": 2.0, "iv": 0.7777, "open_interest": 5.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0005, "vega": 2.4748, "theta": -0.2885, "rho": 2.7346, "theo": 317.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 288.19, "last_trade_time": "2026-11-05T15:10:48", "percent_change": 0.0, "prev_day_close": 285.149993896484}, {"option": "SNDK270820P00730000", "bid": 130.6, "bid_size": 6.0, "ask": 142.2, "ask_size": 6.0, "iv": 0.7835, "open_interest": 1.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0005, "vega": 2.4947, "theta": -0.3295, "rho": -2.2838, "theo": 134.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-10-19T10:05:13", "percent_change": 0.0, "prev_day_close": 156.949996948242}, {"option": "SNDK270820C00740000", "bid": 305.6, "bid_size": 13.0, "ask": 318.8, "ask_size": 1.0, "iv": 0.7763, "open_interest": 0.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0005, "vega": 2.508, "theta": -0.2934, "rho": 2.7301, "theo": 312.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "SNDK270820P00740000", "bid": 135.3, "bid_size": 6.0, "ask": 146.9, "ask_size": 6.0, "iv": 0.7824, "open_interest": 32.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0005, "vega": 2.5277, "theta": -0.3332, "rho": -2.3403, "theo": 139.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.02, "last_trade_time": "2026-11-05T15:37:51", "percent_change": 0.0, "prev_day_close": 161.400001525879}, {"option": "SNDK270820C00760000", "bid": 297.5, "bid_size": 10.0, "ask": 308.9, "ask_size": 2.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0005, "vega": 2.5713, "theta": -0.3028, "rho": 2.72, "theo": 302.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.5}, {"option": "SNDK270820P00760000", "bid": 144.7, "bid_size": 6.0, "ask": 156.4, "ask_size": 6.0, "iv": 0.7795, "open_interest": 63.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0006, "vega": 2.5914, "theta": -0.3402, "rho": -2.4509, "theo": 149.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.42, "last_trade_time": "2026-11-04T14:21:54", "percent_change": 0.0, "prev_day_close": 171.850006103516}, {"option": "SNDK270820C00780000", "bid": 288.4, "bid_size": 25.0, "ask": 299.3, "ask_size": 11.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0006, "vega": 2.6308, "theta": -0.3116, "rho": 2.7079, "theo": 292.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.049995422363}, {"option": "SNDK270820P00780000", "bid": 154.8, "bid_size": 12.0, "ask": 166.3, "ask_size": 19.0, "iv": 0.7778, "open_interest": 23.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0006, "vega": 2.6498, "theta": -0.3466, "rho": -2.5704, "theo": 158.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.26, "last_trade_time": "2026-11-05T12:53:47", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "SNDK270820C00800000", "bid": 276.7, "bid_size": 28.0, "ask": 289.9, "ask_size": 11.0, "iv": 0.7694, "open_interest": 4.0, "volume": 1.0, "delta": 0.71, "gamma": 0.0006, "vega": 2.687, "theta": -0.3199, "rho": 2.6924, "theo": 283.3516, "change": 24.95, "open": 279.35, "high": 279.35, "low": 279.35, "tick": "up", "last_trade_price": 279.35, "last_trade_time": "2026-11-09T14:16:35", "percent_change": 9.80739, "prev_day_close": 254.399993896484}, {"option": "SNDK270820P00800000", "bid": 165.0, "bid_size": 12.0, "ask": 175.8, "ask_size": 14.0, "iv": 0.7744, "open_interest": 57.0, "volume": 1.0, "delta": -0.2979, "gamma": 0.0006, "vega": 2.7057, "theta": -0.3526, "rho": -2.6778, "theo": 169.1149, "change": -20.53, "open": 173.42, "high": 173.42, "low": 173.42, "tick": "down", "last_trade_price": 173.42, "last_trade_time": "2026-11-09T10:01:17", "percent_change": -10.5852, "prev_day_close": 193.950004577637}, {"option": "SNDK270820C00820000", "bid": 267.6, "bid_size": 31.0, "ask": 280.9, "ask_size": 11.0, "iv": 0.7674, "open_interest": 1.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0006, "vega": 2.7398, "theta": -0.3276, "rho": 2.6733, "theo": 274.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.25, "last_trade_time": "2026-11-05T11:17:51", "percent_change": 0.0, "prev_day_close": 246.100006103516}, {"option": "SNDK270820P00820000", "bid": 173.9, "bid_size": 14.0, "ask": 186.9, "ask_size": 12.0, "iv": 0.7706, "open_interest": 28.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0006, "vega": 2.7575, "theta": -0.358, "rho": -2.794, "theo": 179.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.43, "last_trade_time": "2026-11-05T15:42:00", "percent_change": 0.0, "prev_day_close": 205.199996948242}, {"option": "SNDK270820C00840000", "bid": 258.8, "bid_size": 6.0, "ask": 272.0, "ask_size": 5.0, "iv": 0.7651, "open_interest": 6.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0006, "vega": 2.7888, "theta": -0.3348, "rho": 2.6525, "theo": 265.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 239.78, "last_trade_time": "2026-11-05T15:10:48", "percent_change": 0.0, "prev_day_close": 238.050003051758}, {"option": "SNDK270820P00840000", "bid": 184.6, "bid_size": 17.0, "ask": 197.6, "ask_size": 17.0, "iv": 0.7685, "open_interest": 18.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0006, "vega": 2.8049, "theta": -0.363, "rho": -2.9053, "theo": 190.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.6, "last_trade_time": "2026-11-06T10:25:27", "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "SNDK270820C00860000", "bid": 250.2, "bid_size": 78.0, "ask": 263.5, "ask_size": 41.0, "iv": 0.7631, "open_interest": 3.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.0006, "vega": 2.834, "theta": -0.3415, "rho": 2.6311, "theo": 257.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.6, "last_trade_time": "2026-11-06T15:21:15", "percent_change": 0.0, "prev_day_close": 229.099998474121}, {"option": "SNDK270820P00860000", "bid": 195.7, "bid_size": 14.0, "ask": 208.5, "ask_size": 11.0, "iv": 0.7665, "open_interest": 17.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0006, "vega": 2.8488, "theta": -0.3674, "rho": -3.0172, "theo": 201.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.53, "last_trade_time": "2026-11-06T11:33:48", "percent_change": 0.0, "prev_day_close": 230.199996948242}, {"option": "SNDK270820C00880000", "bid": 242.0, "bid_size": 17.0, "ask": 255.2, "ask_size": 8.0, "iv": 0.7612, "open_interest": 6.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0006, "vega": 2.8755, "theta": -0.3476, "rho": 2.6086, "theo": 249.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.4, "last_trade_time": "2026-11-05T11:17:34", "percent_change": 0.0, "prev_day_close": 221.650001525879}, {"option": "SNDK270820P00880000", "bid": 207.1, "bid_size": 15.0, "ask": 219.8, "ask_size": 11.0, "iv": 0.7649, "open_interest": 19.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0006, "vega": 2.8887, "theta": -0.3713, "rho": -3.1362, "theo": 212.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.7, "last_trade_time": "2026-11-06T10:25:16", "percent_change": 0.0, "prev_day_close": 240.5}, {"option": "SNDK270820C00900000", "bid": 234.0, "bid_size": 89.0, "ask": 247.2, "ask_size": 71.0, "iv": 0.7594, "open_interest": 3.0, "volume": 11.0, "delta": 0.647, "gamma": 0.0006, "vega": 2.9136, "theta": -0.3533, "rho": 2.5837, "theo": 241.1305, "change": 23.85, "open": 249.65, "high": 249.65, "low": 239.7, "tick": "down", "last_trade_price": 239.7, "last_trade_time": "2026-11-09T14:04:23", "percent_change": 11.0493, "prev_day_close": 215.850006103516}, {"option": "SNDK270820P00900000", "bid": 218.8, "bid_size": 11.0, "ask": 231.4, "ask_size": 9.0, "iv": 0.7635, "open_interest": 49.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0006, "vega": 2.9244, "theta": -0.3748, "rho": -3.2342, "theo": 224.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.75, "last_trade_time": "2026-11-06T10:11:47", "percent_change": 0.0, "prev_day_close": 253.699996948242}, {"option": "SNDK270820C00920000", "bid": 226.3, "bid_size": 16.0, "ask": 239.5, "ask_size": 12.0, "iv": 0.7579, "open_interest": 5.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0006, "vega": 2.9482, "theta": -0.3585, "rho": 2.556, "theo": 233.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.4, "last_trade_time": "2026-11-05T11:48:07", "percent_change": 0.0, "prev_day_close": 208.950004577637}, {"option": "SNDK270820P00920000", "bid": 230.8, "bid_size": 11.0, "ask": 243.3, "ask_size": 9.0, "iv": 0.7622, "open_interest": 13.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0007, "vega": 2.9566, "theta": -0.3778, "rho": -3.3396, "theo": 236.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 247.48, "last_trade_time": "2026-11-05T10:16:22", "percent_change": 0.0, "prev_day_close": 265.949996948242}, {"option": "SNDK270820C00940000", "bid": 218.8, "bid_size": 6.0, "ask": 232.0, "ask_size": 5.0, "iv": 0.7562, "open_interest": 3.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0006, "vega": 2.9793, "theta": -0.3632, "rho": 2.527, "theo": 226.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.34, "last_trade_time": "2026-11-05T11:27:06", "percent_change": 0.0, "prev_day_close": 202.199996948242}, {"option": "SNDK270820P00940000", "bid": 243.0, "bid_size": 6.0, "ask": 255.4, "ask_size": 5.0, "iv": 0.7608, "open_interest": 23.0, "volume": 0.0, "delta": -0.3896, "gamma": 0.0007, "vega": 2.9855, "theta": -0.3803, "rho": -3.4486, "theo": 248.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.0, "last_trade_time": "2026-11-05T10:22:47", "percent_change": 0.0, "prev_day_close": 278.799987792969}, {"option": "SNDK270820C00960000", "bid": 212.0, "bid_size": 13.0, "ask": 224.9, "ask_size": 5.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0006, "vega": 3.0071, "theta": -0.3674, "rho": 2.4978, "theo": 218.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.699996948242}, {"option": "SNDK270820P00960000", "bid": 255.4, "bid_size": 18.0, "ask": 267.8, "ask_size": 9.0, "iv": 0.7595, "open_interest": 53.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.0007, "vega": 3.0104, "theta": -0.3824, "rho": -3.548, "theo": 260.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.28, "last_trade_time": "2026-11-06T11:28:03", "percent_change": 0.0, "prev_day_close": 291.899993896484}, {"option": "SNDK270820C00980000", "bid": 204.5, "bid_size": 45.0, "ask": 217.2, "ask_size": 5.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0006, "vega": 3.0317, "theta": -0.3712, "rho": 2.4686, "theo": 212.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.400001525879}, {"option": "SNDK270820P00980000", "bid": 268.3, "bid_size": 9.0, "ask": 280.5, "ask_size": 11.0, "iv": 0.7587, "open_interest": 16.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0007, "vega": 3.0325, "theta": -0.384, "rho": -3.6599, "theo": 273.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.55, "last_trade_time": "2026-11-04T10:44:59", "percent_change": 0.0, "prev_day_close": 305.299987792969}, {"option": "SNDK270820C01000000", "bid": 198.0, "bid_size": 132.0, "ask": 209.3, "ask_size": 42.0, "iv": 0.7495, "open_interest": 11.0, "volume": 11.0, "delta": 0.5861, "gamma": 0.0007, "vega": 3.0532, "theta": -0.3746, "rho": 2.4385, "theo": 205.4047, "change": 22.58, "open": 205.0, "high": 213.55, "low": 205.0, "tick": "down", "last_trade_price": 205.93, "last_trade_time": "2026-11-09T13:50:40", "percent_change": 12.3152, "prev_day_close": 183.349998474121}, {"option": "SNDK270820P01000000", "bid": 281.1, "bid_size": 10.0, "ask": 293.4, "ask_size": 9.0, "iv": 0.7574, "open_interest": 39.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0007, "vega": 3.049, "theta": -0.3852, "rho": -3.7418, "theo": 286.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.77, "last_trade_time": "2026-11-06T09:36:02", "percent_change": 0.0, "prev_day_close": 318.949996948242}, {"option": "SNDK270820C01020000", "bid": 192.0, "bid_size": 49.0, "ask": 204.8, "ask_size": 8.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.0007, "vega": 3.0715, "theta": -0.3775, "rho": 2.4066, "theo": 198.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.549995422363}, {"option": "SNDK270820P01020000", "bid": 294.3, "bid_size": 8.0, "ask": 306.6, "ask_size": 9.0, "iv": 0.7565, "open_interest": 3.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0007, "vega": 3.0628, "theta": -0.3861, "rho": -3.8397, "theo": 299.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-10-30T14:19:54", "percent_change": 0.0, "prev_day_close": 332.949996948242}, {"option": "SNDK270820C01040000", "bid": 185.0, "bid_size": 6.0, "ask": 198.6, "ask_size": 3.0, "iv": 0.7504, "open_interest": 2.0, "volume": 0.0, "delta": 0.5627, "gamma": 0.0007, "vega": 3.0867, "theta": -0.3801, "rho": 2.3731, "theo": 192.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 490.3, "last_trade_time": "2026-10-29T09:38:17", "percent_change": 0.0, "prev_day_close": 171.900001525879}, {"option": "SNDK270820P01040000", "bid": 307.1, "bid_size": 6.0, "ask": 320.0, "ask_size": 5.0, "iv": 0.7546, "open_interest": 4.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0007, "vega": 3.0738, "theta": -0.3865, "rho": -3.9362, "theo": 313.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.8, "last_trade_time": "2026-10-26T11:19:40", "percent_change": 0.0, "prev_day_close": 347.099990844727}, {"option": "SNDK270820C01060000", "bid": 178.9, "bid_size": 66.0, "ask": 192.5, "ask_size": 10.0, "iv": 0.7492, "open_interest": 2.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.0007, "vega": 3.099, "theta": -0.3822, "rho": 2.339, "theo": 186.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.15, "last_trade_time": "2026-11-02T13:00:38", "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "SNDK270820P01060000", "bid": 320.5, "bid_size": 8.0, "ask": 333.7, "ask_size": 8.0, "iv": 0.7535, "open_interest": 13.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0007, "vega": 3.0831, "theta": -0.3866, "rho": -4.0244, "theo": 326.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.15, "last_trade_time": "2026-11-05T09:52:37", "percent_change": 0.0, "prev_day_close": 361.449996948242}, {"option": "SNDK270820C01080000", "bid": 173.1, "bid_size": 32.0, "ask": 186.7, "ask_size": 11.0, "iv": 0.7485, "open_interest": 1.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0007, "vega": 3.1088, "theta": -0.384, "rho": 2.3054, "theo": 180.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 680.02, "last_trade_time": "2026-10-08T14:28:10", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "SNDK270820P01080000", "bid": 335.5, "bid_size": 6.0, "ask": 347.6, "ask_size": 6.0, "iv": 0.7547, "open_interest": 5.0, "volume": 5.0, "delta": -0.4771, "gamma": 0.0007, "vega": 3.0884, "theta": -0.3863, "rho": -4.109, "theo": 340.6863, "change": -12.5, "open": 363.05, "high": 363.05, "low": 363.05, "tick": "no_change", "last_trade_price": 363.05, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -3.32845, "prev_day_close": 375.549987792969}, {"option": "SNDK270820C01100000", "bid": 168.0, "bid_size": 53.0, "ask": 180.6, "ask_size": 5.0, "iv": 0.7478, "open_interest": 2.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0007, "vega": 3.1162, "theta": -0.3854, "rho": 2.2724, "theo": 175.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-11-05T15:55:04", "percent_change": 0.0, "prev_day_close": 156.199996948242}, {"option": "SNDK270820P01100000", "bid": 348.9, "bid_size": 6.0, "ask": 361.7, "ask_size": 8.0, "iv": 0.7529, "open_interest": 16.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0007, "vega": 3.0907, "theta": -0.3857, "rho": -4.2059, "theo": 354.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.2, "last_trade_time": "2026-11-06T12:57:07", "percent_change": 0.0, "prev_day_close": 390.400009155273}, {"option": "SNDK270820C01120000", "bid": 162.4, "bid_size": 25.0, "ask": 175.8, "ask_size": 16.0, "iv": 0.7478, "open_interest": 11.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0007, "vega": 3.1212, "theta": -0.3865, "rho": 2.2392, "theo": 169.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.1, "last_trade_time": "2026-11-06T15:21:15", "percent_change": 0.0, "prev_day_close": 151.399993896484}, {"option": "SNDK270820P01120000", "bid": 361.7, "bid_size": 6.0, "ask": 376.0, "ask_size": 5.0, "iv": 0.75, "open_interest": 39.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0007, "vega": 3.0897, "theta": -0.3848, "rho": -4.2718, "theo": 369.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.0, "last_trade_time": "2026-11-02T10:52:34", "percent_change": 0.0, "prev_day_close": 405.300003051758}, {"option": "SNDK270820C01140000", "bid": 156.9, "bid_size": 6.0, "ask": 170.6, "ask_size": 5.0, "iv": 0.7468, "open_interest": 9.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0007, "vega": 3.1236, "theta": -0.3873, "rho": 2.2051, "theo": 164.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.05, "last_trade_time": "2026-11-04T15:44:14", "percent_change": 0.0, "prev_day_close": 146.700004577637}, {"option": "SNDK270820P01140000", "bid": 376.2, "bid_size": 6.0, "ask": 390.5, "ask_size": 5.0, "iv": 0.7495, "open_interest": 3.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0007, "vega": 3.086, "theta": -0.3835, "rho": -4.3364, "theo": 383.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.5, "last_trade_time": "2026-11-05T10:12:05", "percent_change": 0.0, "prev_day_close": 420.800003051758}, {"option": "SNDK270820C01160000", "bid": 152.0, "bid_size": 9.0, "ask": 165.5, "ask_size": 7.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0007, "vega": 3.1234, "theta": -0.3878, "rho": 2.1699, "theo": 159.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.200004577637}, {"option": "SNDK270820P01160000", "bid": 392.6, "bid_size": 8.0, "ask": 405.2, "ask_size": 8.0, "iv": 0.7518, "open_interest": 4.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0007, "vega": 3.0795, "theta": -0.382, "rho": -4.4195, "theo": 398.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.05, "last_trade_time": "2026-11-05T11:19:18", "percent_change": 0.0, "prev_day_close": 436.149993896484}, {"option": "SNDK270820C01180000", "bid": 147.0, "bid_size": 9.0, "ask": 160.7, "ask_size": 7.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.0007, "vega": 3.1209, "theta": -0.388, "rho": 2.1343, "theo": 154.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "SNDK270820P01180000", "bid": 408.7, "bid_size": 7.0, "ask": 420.1, "ask_size": 9.0, "iv": 0.7534, "open_interest": 44.0, "volume": 1.0, "delta": -0.5351, "gamma": 0.0007, "vega": 3.0731, "theta": -0.3801, "rho": -4.499, "theo": 413.055, "change": -31.9, "open": 420.15, "high": 420.15, "low": 420.15, "tick": "up", "last_trade_price": 420.15, "last_trade_time": "2026-11-09T10:10:39", "percent_change": -7.05674, "prev_day_close": 452.050003051758}, {"option": "SNDK270820C01200000", "bid": 142.3, "bid_size": 12.0, "ask": 156.0, "ask_size": 7.0, "iv": 0.7454, "open_interest": 8.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.0007, "vega": 3.1165, "theta": -0.3879, "rho": 2.0991, "theo": 150.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.81, "last_trade_time": "2026-11-05T10:11:31", "percent_change": 0.0, "prev_day_close": 133.699996948242}, {"option": "SNDK270820P01200000", "bid": 422.6, "bid_size": 5.0, "ask": 435.2, "ask_size": 7.0, "iv": 0.7512, "open_interest": 11.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0007, "vega": 3.0591, "theta": -0.3781, "rho": -4.5615, "theo": 428.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 463.15, "last_trade_time": "2026-11-06T11:15:35", "percent_change": 0.0, "prev_day_close": 467.699996948242}, {"option": "SNDK270820C01220000", "bid": 138.0, "bid_size": 12.0, "ask": 151.5, "ask_size": 7.0, "iv": 0.7454, "open_interest": 10.0, "volume": 0.0, "delta": 0.4657, "gamma": 0.0007, "vega": 3.1105, "theta": -0.3875, "rho": 2.0647, "theo": 145.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.28, "last_trade_time": "2026-11-05T11:51:07", "percent_change": 0.0, "prev_day_close": 129.649997711182}, {"option": "SNDK270820P01220000", "bid": 436.1, "bid_size": 10.0, "ask": 450.5, "ask_size": 7.0, "iv": 0.7482, "open_interest": 11.0, "volume": 1.0, "delta": -0.5572, "gamma": 0.0007, "vega": 3.0458, "theta": -0.3757, "rho": -4.6161, "theo": 443.3284, "change": -36.4, "open": 446.75, "high": 446.75, "low": 446.75, "tick": "down", "last_trade_price": 446.75, "last_trade_time": "2026-11-09T10:22:37", "percent_change": -7.53389, "prev_day_close": 483.149993896484}, {"option": "SNDK270820C01240000", "bid": 133.4, "bid_size": 14.0, "ask": 147.2, "ask_size": 8.0, "iv": 0.7448, "open_interest": 9.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.0007, "vega": 3.1031, "theta": -0.3869, "rho": 2.0312, "theo": 141.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.55, "last_trade_time": "2026-11-04T15:44:14", "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "SNDK270820P01240000", "bid": 453.5, "bid_size": 8.0, "ask": 465.9, "ask_size": 7.0, "iv": 0.7512, "open_interest": 4.0, "volume": 0.0, "delta": -0.5679, "gamma": 0.0007, "vega": 3.0332, "theta": -0.3732, "rho": -4.6932, "theo": 458.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.92, "last_trade_time": "2026-10-16T14:58:26", "percent_change": 0.0, "prev_day_close": 499.050003051758}, {"option": "SNDK270820C01260000", "bid": 129.2, "bid_size": 17.0, "ask": 143.0, "ask_size": 9.0, "iv": 0.7445, "open_interest": 4.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0007, "vega": 3.094, "theta": -0.3861, "rho": 1.9978, "theo": 137.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.63, "last_trade_time": "2026-11-06T11:50:07", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "SNDK270820P01260000", "bid": 467.2, "bid_size": 6.0, "ask": 481.5, "ask_size": 5.0, "iv": 0.748, "open_interest": 27.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0007, "vega": 3.0144, "theta": -0.3705, "rho": -4.7342, "theo": 474.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.66, "last_trade_time": "2026-11-05T15:11:36", "percent_change": 0.0, "prev_day_close": 515.599990844727}, {"option": "SNDK270820C01270000", "bid": 127.1, "bid_size": 6.0, "ask": 140.9, "ask_size": 5.0, "iv": 0.7442, "open_interest": 1.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0007, "vega": 3.0888, "theta": -0.3856, "rho": 1.981, "theo": 135.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.0, "last_trade_time": "2026-10-22T09:31:17", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "SNDK270820P01270000", "bid": 475.0, "bid_size": 6.0, "ask": 489.4, "ask_size": 5.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0007, "vega": 3.0029, "theta": -0.369, "rho": -4.7657, "theo": 482.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.75}, {"option": "SNDK270820C01280000", "bid": 125.1, "bid_size": 21.0, "ask": 138.9, "ask_size": 6.0, "iv": 0.7442, "open_interest": 2.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0007, "vega": 3.083, "theta": -0.3851, "rho": 1.9641, "theo": 133.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.42, "last_trade_time": "2026-11-06T11:49:56", "percent_change": 0.0, "prev_day_close": 118.399997711182}, {"option": "SNDK270820P01280000", "bid": 483.0, "bid_size": 5.0, "ask": 497.3, "ask_size": 5.0, "iv": 0.748, "open_interest": 1.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0007, "vega": 2.9941, "theta": -0.3675, "rho": -4.7796, "theo": 490.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.0, "last_trade_time": "2026-10-20T14:06:07", "percent_change": 0.0, "prev_day_close": 531.950012207031}, {"option": "SNDK270820C01290000", "bid": 123.1, "bid_size": 6.0, "ask": 137.0, "ask_size": 5.0, "iv": 0.7442, "open_interest": 1.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0007, "vega": 3.0769, "theta": -0.3845, "rho": 1.947, "theo": 131.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 568.21, "last_trade_time": "2026-10-08T11:29:27", "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "SNDK270820P01290000", "bid": 490.9, "bid_size": 5.0, "ask": 505.2, "ask_size": 4.0, "iv": 0.7478, "open_interest": 1.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0007, "vega": 2.9801, "theta": -0.3659, "rho": -4.804, "theo": 497.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 403.65, "last_trade_time": "2026-11-04T13:27:47", "percent_change": 0.0, "prev_day_close": 539.75}, {"option": "SNDK270820C01300000", "bid": 121.2, "bid_size": 6.0, "ask": 135.1, "ask_size": 5.0, "iv": 0.7442, "open_interest": 3.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0007, "vega": 3.0702, "theta": -0.3839, "rho": 1.9298, "theo": 129.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.15, "last_trade_time": "2026-10-15T15:55:12", "percent_change": 0.0, "prev_day_close": 114.950000762939}, {"option": "SNDK270820P01300000", "bid": 498.9, "bid_size": 5.0, "ask": 513.2, "ask_size": 5.0, "iv": 0.7479, "open_interest": 2.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.0007, "vega": 2.9727, "theta": -0.3644, "rho": -4.8352, "theo": 505.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 566.62, "last_trade_time": "2026-11-05T10:53:26", "percent_change": 0.0, "prev_day_close": 548.199981689453}, {"option": "SNDK270820C01310000", "bid": 119.2, "bid_size": 18.0, "ask": 133.2, "ask_size": 12.0, "iv": 0.744, "open_interest": 1.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0007, "vega": 3.0631, "theta": -0.3832, "rho": 1.9126, "theo": 127.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.28, "last_trade_time": "2026-10-28T10:41:17", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "SNDK270820P01310000", "bid": 506.9, "bid_size": 8.0, "ask": 521.2, "ask_size": 7.0, "iv": 0.7478, "open_interest": 5.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.0007, "vega": 2.9603, "theta": -0.3627, "rho": -4.8625, "theo": 513.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 550.95, "last_trade_time": "2026-11-05T13:31:46", "percent_change": 0.0, "prev_day_close": 555.799987792969}, {"option": "SNDK270820C01320000", "bid": 117.4, "bid_size": 42.0, "ask": 131.3, "ask_size": 12.0, "iv": 0.744, "open_interest": 37.0, "volume": 0.0, "delta": 0.4183, "gamma": 0.0007, "vega": 3.0557, "theta": -0.3825, "rho": 1.8954, "theo": 125.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.65, "last_trade_time": "2026-10-27T12:42:34", "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "SNDK270820P01320000", "bid": 515.0, "bid_size": 8.0, "ask": 529.3, "ask_size": 7.0, "iv": 0.748, "open_interest": 28.0, "volume": 10.0, "delta": -0.6091, "gamma": 0.0007, "vega": 2.9494, "theta": -0.3609, "rho": -4.9021, "theo": 521.9146, "change": -49.95, "open": 514.85, "high": 514.85, "low": 514.85, "tick": "no_change", "last_trade_price": 514.85, "last_trade_time": "2026-11-09T12:17:04", "percent_change": -8.84384, "prev_day_close": 564.800018310547}, {"option": "SNDK270820C01330000", "bid": 115.7, "bid_size": 12.0, "ask": 129.5, "ask_size": 7.0, "iv": 0.7442, "open_interest": 2.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.0007, "vega": 3.0479, "theta": -0.3817, "rho": 1.8783, "theo": 123.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.5, "last_trade_time": "2026-11-02T10:57:43", "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "SNDK270820P01330000", "bid": 524.7, "bid_size": 7.0, "ask": 537.4, "ask_size": 7.0, "iv": 0.7508, "open_interest": 4.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.0007, "vega": 2.9405, "theta": -0.3592, "rho": -4.9001, "theo": 529.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.3, "last_trade_time": "2026-11-03T12:08:35", "percent_change": 0.0, "prev_day_close": 572.75}, {"option": "SNDK270820C01340000", "bid": 114.5, "bid_size": 11.0, "ask": 127.7, "ask_size": 12.0, "iv": 0.7452, "open_interest": 6.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0007, "vega": 3.0398, "theta": -0.3809, "rho": 1.8614, "theo": 121.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.5, "last_trade_time": "2026-10-27T10:34:37", "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "SNDK270820P01340000", "bid": 531.3, "bid_size": 8.0, "ask": 545.5, "ask_size": 7.0, "iv": 0.7482, "open_interest": 12.0, "volume": 10.0, "delta": -0.619, "gamma": 0.0007, "vega": 2.9242, "theta": -0.3575, "rho": -4.9183, "theo": 538.0842, "change": -46.5, "open": 534.8, "high": 534.8, "low": 534.8, "tick": "up", "last_trade_price": 534.8, "last_trade_time": "2026-11-09T15:37:25", "percent_change": -7.99931, "prev_day_close": 581.299987792969}, {"option": "SNDK270820C01350000", "bid": 112.0, "bid_size": 15.0, "ask": 125.9, "ask_size": 12.0, "iv": 0.7439, "open_interest": 4.0, "volume": 0.0, "delta": 0.4051, "gamma": 0.0007, "vega": 3.0315, "theta": -0.3801, "rho": 1.8447, "theo": 119.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.77, "last_trade_time": "2026-10-19T12:31:27", "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "SNDK270820P01350000", "bid": 541.7, "bid_size": 7.0, "ask": 553.7, "ask_size": 7.0, "iv": 0.7522, "open_interest": 3.0, "volume": 1.0, "delta": -0.6239, "gamma": 0.0007, "vega": 2.9106, "theta": -0.3557, "rho": -4.9451, "theo": 546.2244, "change": -45.04, "open": 544.76, "high": 544.76, "low": 544.76, "tick": "up", "last_trade_price": 544.76, "last_trade_time": "2026-11-09T13:05:50", "percent_change": -7.63649, "prev_day_close": 589.800018310547}, {"option": "SNDK270820C01360000", "bid": 110.4, "bid_size": 53.0, "ask": 124.2, "ask_size": 10.0, "iv": 0.7442, "open_interest": 52.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0007, "vega": 3.0231, "theta": -0.3792, "rho": 1.8283, "theo": 118.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.29, "last_trade_time": "2026-10-19T15:35:42", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "SNDK270820P01360000", "bid": 549.9, "bid_size": 7.0, "ask": 561.9, "ask_size": 7.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.0007, "vega": 2.898, "theta": -0.3539, "rho": -4.9727, "theo": 554.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 598.049987792969}, {"option": "SNDK270820C01370000", "bid": 108.3, "bid_size": 6.0, "ask": 122.5, "ask_size": 5.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.3965, "gamma": 0.0007, "vega": 3.0144, "theta": -0.3783, "rho": 1.8122, "theo": 116.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "SNDK270820P01370000", "bid": 555.8, "bid_size": 5.0, "ask": 570.2, "ask_size": 5.0, "iv": 0.7484, "open_interest": 3.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0007, "vega": 2.8855, "theta": -0.352, "rho": -4.9728, "theo": 562.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 333.89, "last_trade_time": "2026-10-22T11:27:08", "percent_change": 0.0, "prev_day_close": 606.700012207031}, {"option": "SNDK270820C01380000", "bid": 106.6, "bid_size": 14.0, "ask": 120.9, "ask_size": 14.0, "iv": 0.7437, "open_interest": 2.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0006, "vega": 3.0056, "theta": -0.3773, "rho": 1.7962, "theo": 114.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.51, "last_trade_time": "2026-11-02T10:57:44", "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "SNDK270820P01380000", "bid": 564.9, "bid_size": 7.0, "ask": 578.4, "ask_size": 6.0, "iv": 0.7498, "open_interest": 3.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0007, "vega": 2.868, "theta": -0.3501, "rho": -4.9882, "theo": 570.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 600.16, "last_trade_time": "2026-11-05T12:05:18", "percent_change": 0.0, "prev_day_close": 614.700012207031}, {"option": "SNDK270820C01390000", "bid": 105.0, "bid_size": 22.0, "ask": 119.2, "ask_size": 13.0, "iv": 0.7437, "open_interest": 2.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.0006, "vega": 2.9967, "theta": -0.3763, "rho": 1.7805, "theo": 113.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.2, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 100.800003051758}, {"option": "SNDK270820P01390000", "bid": 573.1, "bid_size": 7.0, "ask": 586.7, "ask_size": 7.0, "iv": 0.7498, "open_interest": 15.0, "volume": 5.0, "delta": -0.6429, "gamma": 0.0007, "vega": 2.8552, "theta": -0.3481, "rho": -5.0225, "theo": 579.1228, "change": -41.95, "open": 584.65, "high": 584.65, "low": 581.7, "tick": "down", "last_trade_price": 581.7, "last_trade_time": "2026-11-09T14:33:50", "percent_change": -6.72653, "prev_day_close": 623.650024414062}, {"option": "SNDK270820C01400000", "bid": 103.4, "bid_size": 47.0, "ask": 117.6, "ask_size": 13.0, "iv": 0.7438, "open_interest": 18.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0006, "vega": 2.9875, "theta": -0.3753, "rho": 1.7649, "theo": 111.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-11-05T11:32:51", "percent_change": 0.0, "prev_day_close": 99.3500022888184}, {"option": "SNDK270820P01400000", "bid": 580.7, "bid_size": 8.0, "ask": 595.1, "ask_size": 8.0, "iv": 0.7487, "open_interest": 4.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0007, "vega": 2.8453, "theta": -0.3461, "rho": -5.0416, "theo": 587.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 632.0, "last_trade_time": "2026-11-06T15:50:55", "percent_change": 0.0, "prev_day_close": 632.950012207031}, {"option": "SNDK270820C01410000", "bid": 102.0, "bid_size": 6.0, "ask": 116.1, "ask_size": 5.0, "iv": 0.7442, "open_interest": 1.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0006, "vega": 2.9781, "theta": -0.3742, "rho": 1.7494, "theo": 109.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.32, "last_trade_time": "2026-10-13T10:25:26", "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "SNDK270820P01410000", "bid": 589.1, "bid_size": 1.0, "ask": 603.4, "ask_size": 1.0, "iv": 0.7488, "open_interest": 15.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0007, "vega": 2.8324, "theta": -0.3442, "rho": -5.0458, "theo": 595.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 432.26, "last_trade_time": "2026-11-03T09:48:42", "percent_change": 0.0, "prev_day_close": 640.5}, {"option": "SNDK270820C01420000", "bid": 100.9, "bid_size": 16.0, "ask": 114.5, "ask_size": 11.0, "iv": 0.745, "open_interest": 5.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0006, "vega": 2.9684, "theta": -0.3731, "rho": 1.7339, "theo": 108.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.7, "last_trade_time": "2026-10-28T10:58:07", "percent_change": 0.0, "prev_day_close": 96.5999984741211}, {"option": "SNDK270820P01420000", "bid": 597.5, "bid_size": 7.0, "ask": 611.8, "ask_size": 7.0, "iv": 0.749, "open_interest": 7.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0007, "vega": 2.8106, "theta": -0.3422, "rho": -5.0431, "theo": 604.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.09, "last_trade_time": "2026-10-27T14:16:03", "percent_change": 0.0, "prev_day_close": 649.349975585938}, {"option": "SNDK270820C01430000", "bid": 100.1, "bid_size": 13.0, "ask": 113.0, "ask_size": 11.0, "iv": 0.7464, "open_interest": 5.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0006, "vega": 2.9585, "theta": -0.372, "rho": 1.7184, "theo": 106.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.4, "last_trade_time": "2026-10-29T11:35:37", "percent_change": 0.0, "prev_day_close": 95.1999969482422}, {"option": "SNDK270820P01430000", "bid": 605.9, "bid_size": 8.0, "ask": 620.3, "ask_size": 7.0, "iv": 0.7492, "open_interest": 16.0, "volume": 5.0, "delta": -0.6612, "gamma": 0.0007, "vega": 2.794, "theta": -0.3402, "rho": -5.0729, "theo": 612.5221, "change": -53.02, "open": 604.98, "high": 604.98, "low": 604.98, "tick": "up", "last_trade_price": 604.98, "last_trade_time": "2026-11-09T12:09:26", "percent_change": -8.05775, "prev_day_close": 658.0}, {"option": "SNDK270820C01440000", "bid": 97.8, "bid_size": 13.0, "ask": 111.5, "ask_size": 11.0, "iv": 0.7451, "open_interest": 1.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0006, "vega": 2.9482, "theta": -0.3708, "rho": 1.7029, "theo": 105.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 489.72, "last_trade_time": "2026-10-08T11:29:27", "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "SNDK270820P01440000", "bid": 614.4, "bid_size": 7.0, "ask": 628.7, "ask_size": 7.0, "iv": 0.7493, "open_interest": 19.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0007, "vega": 2.781, "theta": -0.338, "rho": -5.0573, "theo": 620.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 647.46, "last_trade_time": "2026-11-05T12:35:14", "percent_change": 0.0, "prev_day_close": 666.350006103516}, {"option": "SNDK270820C01450000", "bid": 95.7, "bid_size": 6.0, "ask": 110.0, "ask_size": 5.0, "iv": 0.7441, "open_interest": 1.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0006, "vega": 2.9376, "theta": -0.3697, "rho": 1.6874, "theo": 103.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.66, "last_trade_time": "2026-10-15T13:38:37", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "SNDK270820P01450000", "bid": 622.9, "bid_size": 7.0, "ask": 637.2, "ask_size": 7.0, "iv": 0.7495, "open_interest": 6.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0007, "vega": 2.7607, "theta": -0.3359, "rho": -5.0573, "theo": 629.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 647.64, "last_trade_time": "2026-11-06T10:09:12", "percent_change": 0.0, "prev_day_close": 674.75}, {"option": "SNDK270820C01460000", "bid": 94.2, "bid_size": 6.0, "ask": 108.6, "ask_size": 5.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0006, "vega": 2.9267, "theta": -0.3685, "rho": 1.6718, "theo": 102.2972, "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": 91.3500022888184}, {"option": "SNDK270820P01460000", "bid": 631.4, "bid_size": 5.0, "ask": 645.7, "ask_size": 5.0, "iv": 0.7496, "open_interest": 1.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0007, "vega": 2.7433, "theta": -0.3337, "rho": -5.0892, "theo": 637.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.0, "last_trade_time": "2026-10-12T09:54:42", "percent_change": 0.0, "prev_day_close": 683.649993896484}, {"option": "SNDK270820C01470000", "bid": 93.5, "bid_size": 17.0, "ask": 107.2, "ask_size": 13.0, "iv": 0.7455, "open_interest": 1.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0006, "vega": 2.9156, "theta": -0.3672, "rho": 1.6562, "theo": 100.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.14, "last_trade_time": "2026-11-05T09:45:53", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "SNDK270820P01470000", "bid": 640.4, "bid_size": 7.0, "ask": 654.3, "ask_size": 7.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0007, "vega": 2.7295, "theta": -0.3315, "rho": -5.1049, "theo": 646.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 692.650024414062}, {"option": "SNDK270820C01480000", "bid": 92.2, "bid_size": 15.0, "ask": 105.8, "ask_size": 13.0, "iv": 0.7458, "open_interest": 1.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0006, "vega": 2.9042, "theta": -0.366, "rho": 1.6407, "theo": 99.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.23, "last_trade_time": "2026-10-28T14:26:54", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "SNDK270820P01480000", "bid": 650.0, "bid_size": 6.0, "ask": 662.8, "ask_size": 7.0, "iv": 0.7527, "open_interest": 25.0, "volume": 10.0, "delta": -0.6831, "gamma": 0.0007, "vega": 2.7115, "theta": -0.3292, "rho": -5.1265, "theo": 654.9561, "change": -55.05, "open": 647.0, "high": 647.0, "low": 647.0, "tick": "up", "last_trade_price": 647.0, "last_trade_time": "2026-11-09T12:17:22", "percent_change": -7.84132, "prev_day_close": 702.049987792969}, {"option": "SNDK270820C01490000", "bid": 93.3, "bid_size": 11.0, "ask": 103.3, "ask_size": 9.0, "iv": 0.7483, "open_interest": 1.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0006, "vega": 2.8926, "theta": -0.3647, "rho": 1.6253, "theo": 98.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.05, "last_trade_time": "2026-10-12T13:48:36", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "SNDK270820P01490000", "bid": 657.9, "bid_size": 7.0, "ask": 671.4, "ask_size": 7.0, "iv": 0.7516, "open_interest": 11.0, "volume": 10.0, "delta": -0.6873, "gamma": 0.0007, "vega": 2.699, "theta": -0.327, "rho": -5.1219, "theo": 663.5231, "change": -45.05, "open": 664.65, "high": 664.65, "low": 664.65, "tick": "up", "last_trade_price": 664.65, "last_trade_time": "2026-11-09T15:58:09", "percent_change": -6.34775, "prev_day_close": 709.700012207031}, {"option": "SNDK270820C01500000", "bid": 90.0, "bid_size": 13.0, "ask": 103.0, "ask_size": 14.0, "iv": 0.7468, "open_interest": 4.0, "volume": 1.0, "delta": 0.3451, "gamma": 0.0006, "vega": 2.8809, "theta": -0.3634, "rho": 1.61, "theo": 96.6942, "change": 12.02, "open": 98.42, "high": 98.42, "low": 98.42, "tick": "down", "last_trade_price": 98.42, "last_trade_time": "2026-11-09T10:01:17", "percent_change": 13.912, "prev_day_close": 86.4000015258789}, {"option": "SNDK270820P01500000", "bid": 667.3, "bid_size": 5.0, "ask": 680.0, "ask_size": 6.0, "iv": 0.7532, "open_interest": 27.0, "volume": 0.0, "delta": -0.6915, "gamma": 0.0007, "vega": 2.6809, "theta": -0.3248, "rho": -5.0984, "theo": 672.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 715.45, "last_trade_time": "2026-11-05T14:29:59", "percent_change": 0.0, "prev_day_close": 718.549987792969}, {"option": "SNDK270820C01510000", "bid": 87.4, "bid_size": 17.0, "ask": 101.7, "ask_size": 13.0, "iv": 0.7448, "open_interest": 1.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0006, "vega": 2.8691, "theta": -0.3621, "rho": 1.595, "theo": 95.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.41, "last_trade_time": "2026-10-28T10:41:17", "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "SNDK270820P01510000", "bid": 674.3, "bid_size": 7.0, "ask": 688.7, "ask_size": 6.0, "iv": 0.7504, "open_interest": 1.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0007, "vega": 2.6572, "theta": -0.3226, "rho": -5.102, "theo": 680.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 423.83, "last_trade_time": "2026-10-27T10:02:55", "percent_change": 0.0, "prev_day_close": 727.349975585938}, {"option": "SNDK270820C01520000", "bid": 86.1, "bid_size": 6.0, "ask": 100.4, "ask_size": 5.0, "iv": 0.7449, "open_interest": 38.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0006, "vega": 2.8572, "theta": -0.3608, "rho": 1.5801, "theo": 94.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.5, "last_trade_time": "2026-10-27T12:42:34", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "SNDK270820P01520000", "bid": 683.0, "bid_size": 1.0, "ask": 697.4, "ask_size": 1.0, "iv": 0.7507, "open_interest": 50.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0007, "vega": 2.6386, "theta": -0.3204, "rho": -5.1227, "theo": 689.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 555.05, "last_trade_time": "2026-11-02T15:33:41", "percent_change": 0.0, "prev_day_close": 736.100006103516}, {"option": "SNDK270820C01530000", "bid": 84.8, "bid_size": 6.0, "ask": 99.1, "ask_size": 5.0, "iv": 0.745, "open_interest": 2.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0006, "vega": 2.8452, "theta": -0.3594, "rho": 1.5655, "theo": 92.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.98, "last_trade_time": "2026-11-02T11:19:25", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "SNDK270820P01530000", "bid": 691.7, "bid_size": 4.0, "ask": 706.1, "ask_size": 4.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0007, "vega": 2.6228, "theta": -0.3182, "rho": -5.1402, "theo": 698.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 745.050018310547}, {"option": "SNDK270820C01540000", "bid": 83.5, "bid_size": 17.0, "ask": 97.9, "ask_size": 10.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0006, "vega": 2.8333, "theta": -0.358, "rho": 1.5512, "theo": 91.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "SNDK270820P01540000", "bid": 700.4, "bid_size": 7.0, "ask": 714.8, "ask_size": 7.0, "iv": 0.7511, "open_interest": 11.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0007, "vega": 2.6069, "theta": -0.3159, "rho": -5.1326, "theo": 706.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 748.96, "last_trade_time": "2026-11-05T12:54:16", "percent_change": 0.0, "prev_day_close": 754.0}, {"option": "SNDK270820C01550000", "bid": 83.0, "bid_size": 16.0, "ask": 96.6, "ask_size": 8.0, "iv": 0.7465, "open_interest": 4.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0006, "vega": 2.8213, "theta": -0.3566, "rho": 1.5371, "theo": 90.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.89, "last_trade_time": "2026-10-19T12:31:27", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "SNDK270820P01550000", "bid": 711.9, "bid_size": 7.0, "ask": 723.5, "ask_size": 7.0, "iv": 0.7565, "open_interest": 141.0, "volume": 22.0, "delta": -0.712, "gamma": 0.0007, "vega": 2.5867, "theta": -0.3136, "rho": -5.0979, "theo": 715.496, "change": -42.2, "open": 708.58, "high": 721.8, "low": 708.58, "tick": "down", "last_trade_price": 720.6, "last_trade_time": "2026-11-09T14:32:25", "percent_change": -5.53225, "prev_day_close": 762.799987792969}, {"option": "SNDK270820C01560000", "bid": 81.1, "bid_size": 18.0, "ask": 95.4, "ask_size": 11.0, "iv": 0.7454, "open_interest": 53.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0006, "vega": 2.8093, "theta": -0.3552, "rho": 1.5232, "theo": 88.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.2, "last_trade_time": "2026-10-28T13:06:16", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "SNDK270820P01560000", "bid": 717.9, "bid_size": 9.0, "ask": 732.3, "ask_size": 8.0, "iv": 0.7514, "open_interest": 16.0, "volume": 19.0, "delta": -0.716, "gamma": 0.0007, "vega": 2.5627, "theta": -0.3112, "rho": -5.1409, "theo": 724.2496, "change": -50.75, "open": 721.65, "high": 721.65, "low": 721.55, "tick": "no_change", "last_trade_price": 721.55, "last_trade_time": "2026-11-09T11:47:35", "percent_change": -6.57128, "prev_day_close": 772.300018310547}, {"option": "SNDK270820C01570000", "bid": 79.9, "bid_size": 60.0, "ask": 93.2, "ask_size": 29.0, "iv": 0.7438, "open_interest": 0.0, "volume": 10.0, "delta": 0.3204, "gamma": 0.0006, "vega": 2.7973, "theta": -0.3538, "rho": 1.5094, "theo": 87.7844, "change": 7.95, "open": 86.5, "high": 86.5, "low": 86.5, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-11-09T10:13:07", "percent_change": 10.1209, "prev_day_close": 78.5499992370606}, {"option": "SNDK270820P01570000", "bid": 729.0, "bid_size": 6.0, "ask": 741.1, "ask_size": 7.0, "iv": 0.7562, "open_interest": 61.0, "volume": 10.0, "delta": -0.7199, "gamma": 0.0007, "vega": 2.5498, "theta": -0.3088, "rho": -5.1384, "theo": 733.0207, "change": -55.85, "open": 724.65, "high": 724.65, "low": 724.65, "tick": "no_change", "last_trade_price": 724.65, "last_trade_time": "2026-11-09T12:17:38", "percent_change": -7.15567, "prev_day_close": 780.5}, {"option": "SNDK270820C01580000", "bid": 78.7, "bid_size": 17.0, "ask": 93.0, "ask_size": 9.0, "iv": 0.7456, "open_interest": 1.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0006, "vega": 2.7852, "theta": -0.3524, "rho": 1.4958, "theo": 86.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.06, "last_trade_time": "2026-10-09T12:43:38", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "SNDK270820P01580000", "bid": 735.5, "bid_size": 6.0, "ask": 749.9, "ask_size": 7.0, "iv": 0.7518, "open_interest": 43.0, "volume": 22.0, "delta": -0.7238, "gamma": 0.0007, "vega": 2.5352, "theta": -0.3064, "rho": -5.1274, "theo": 741.813, "change": -56.02, "open": 734.18, "high": 734.18, "low": 734.18, "tick": "down", "last_trade_price": 734.18, "last_trade_time": "2026-11-09T12:24:09", "percent_change": -7.08934, "prev_day_close": 790.199981689453}, {"option": "SNDK270820C01590000", "bid": 77.6, "bid_size": 20.0, "ask": 91.8, "ask_size": 14.0, "iv": 0.7458, "open_interest": 1.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0006, "vega": 2.773, "theta": -0.3509, "rho": 1.4823, "theo": 85.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.87, "last_trade_time": "2026-10-09T11:12:46", "percent_change": 0.0, "prev_day_close": 76.3000030517578}, {"option": "SNDK270820P01590000", "bid": 745.3, "bid_size": 6.0, "ask": 758.7, "ask_size": 8.0, "iv": 0.7539, "open_interest": 84.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0007, "vega": 2.5156, "theta": -0.304, "rho": -5.1106, "theo": 750.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 788.2, "last_trade_time": "2026-11-06T11:41:48", "percent_change": 0.0, "prev_day_close": 798.75}, {"option": "SNDK270820C01600000", "bid": 77.0, "bid_size": 127.0, "ask": 89.8, "ask_size": 82.0, "iv": 0.7454, "open_interest": 48.0, "volume": 4.0, "delta": 0.3105, "gamma": 0.0006, "vega": 2.7607, "theta": -0.3495, "rho": 1.4689, "theo": 84.2804, "change": 8.6, "open": 83.95, "high": 84.0, "low": 83.95, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-11-09T13:04:25", "percent_change": 11.4058, "prev_day_close": 75.4000015258789}, {"option": "SNDK270820P01600000", "bid": 756.1, "bid_size": 1.0, "ask": 767.5, "ask_size": 8.0, "iv": 0.7615, "open_interest": 89.0, "volume": 19.0, "delta": -0.7315, "gamma": 0.0007, "vega": 2.4885, "theta": -0.3016, "rho": -5.1052, "theo": 759.4732, "change": -58.55, "open": 764.62, "high": 764.62, "low": 750.55, "tick": "down", "last_trade_price": 750.55, "last_trade_time": "2026-11-09T12:22:14", "percent_change": -7.23644, "prev_day_close": 809.100006103516}, {"option": "SNDK270820C01610000", "bid": 75.4, "bid_size": 52.0, "ask": 89.6, "ask_size": 43.0, "iv": 0.7463, "open_interest": 98.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.0006, "vega": 2.7482, "theta": -0.348, "rho": 1.4555, "theo": 83.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.31, "last_trade_time": "2026-11-05T12:52:33", "percent_change": 0.0, "prev_day_close": 74.3999977111816}, {"option": "SNDK270820P01610000", "bid": 763.1, "bid_size": 6.0, "ask": 776.4, "ask_size": 6.0, "iv": 0.7544, "open_interest": 75.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0007, "vega": 2.4681, "theta": -0.2992, "rho": -5.1274, "theo": 768.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 486.14, "last_trade_time": "2026-10-27T14:14:57", "percent_change": 0.0, "prev_day_close": 816.599975585938}, {"option": "SNDK270820C01620000", "bid": 74.3, "bid_size": 6.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.7465, "open_interest": 1.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0006, "vega": 2.7356, "theta": -0.3465, "rho": 1.4422, "theo": 82.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.5, "last_trade_time": "2026-10-08T13:17:44", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "SNDK270820P01620000", "bid": 771.0, "bid_size": 1.0, "ask": 785.3, "ask_size": 2.0, "iv": 0.7527, "open_interest": 10.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0007, "vega": 2.452, "theta": -0.2968, "rho": -5.1299, "theo": 777.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 524.18, "last_trade_time": "2026-10-26T10:41:55", "percent_change": 0.0, "prev_day_close": 825.599975585938}, {"option": "SNDK270820C01630000", "bid": 73.2, "bid_size": 6.0, "ask": 87.4, "ask_size": 5.0, "iv": 0.7466, "open_interest": 83.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0006, "vega": 2.7228, "theta": -0.3451, "rho": 1.4288, "theo": 80.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 389.05, "last_trade_time": "2026-10-08T14:47:21", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "SNDK270820P01630000", "bid": 779.9, "bid_size": 4.0, "ask": 794.2, "ask_size": 3.0, "iv": 0.7528, "open_interest": 3.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0007, "vega": 2.4336, "theta": -0.2942, "rho": -5.0445, "theo": 786.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 660.91, "last_trade_time": "2026-11-04T10:44:59", "percent_change": 0.0, "prev_day_close": 834.75}, {"option": "SNDK270820C01640000", "bid": 72.1, "bid_size": 6.0, "ask": 86.3, "ask_size": 5.0, "iv": 0.7466, "open_interest": 3.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0006, "vega": 2.7099, "theta": -0.3436, "rho": 1.4155, "theo": 79.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.78, "last_trade_time": "2026-11-02T15:23:26", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "SNDK270820P01640000", "bid": 788.8, "bid_size": 2.0, "ask": 803.2, "ask_size": 6.0, "iv": 0.7531, "open_interest": 1.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0007, "vega": 2.4035, "theta": -0.2918, "rho": -5.08, "theo": 795.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.0, "last_trade_time": "2026-10-12T10:31:08", "percent_change": 0.0, "prev_day_close": 844.0}, {"option": "SNDK270820C01650000", "bid": 71.0, "bid_size": 6.0, "ask": 85.3, "ask_size": 5.0, "iv": 0.7468, "open_interest": 16.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0006, "vega": 2.6968, "theta": -0.342, "rho": 1.4022, "theo": 78.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.8, "last_trade_time": "2026-11-04T11:22:23", "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "SNDK270820P01650000", "bid": 797.8, "bid_size": 4.0, "ask": 812.1, "ask_size": 4.0, "iv": 0.7532, "open_interest": 2.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0007, "vega": 2.3859, "theta": -0.2894, "rho": -5.0872, "theo": 804.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 498.29, "last_trade_time": "2026-10-16T14:58:26", "percent_change": 0.0, "prev_day_close": 853.0}, {"option": "SNDK270820C01660000", "bid": 69.9, "bid_size": 6.0, "ask": 84.2, "ask_size": 5.0, "iv": 0.7467, "open_interest": 2.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0006, "vega": 2.6836, "theta": -0.3405, "rho": 1.389, "theo": 77.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.0, "last_trade_time": "2026-10-23T12:42:43", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "SNDK270820P01660000", "bid": 806.8, "bid_size": 3.0, "ask": 821.1, "ask_size": 5.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0007, "vega": 2.3707, "theta": -0.287, "rho": -5.0938, "theo": 812.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 862.649993896484}, {"option": "SNDK270820C01670000", "bid": 68.9, "bid_size": 6.0, "ask": 83.2, "ask_size": 5.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0006, "vega": 2.6703, "theta": -0.339, "rho": 1.3759, "theo": 76.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "SNDK270820P01670000", "bid": 815.8, "bid_size": 3.0, "ask": 830.1, "ask_size": 6.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0007, "vega": 2.3515, "theta": -0.2846, "rho": -5.0962, "theo": 821.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 871.149993896484}, {"option": "SNDK270820C01680000", "bid": 67.9, "bid_size": 15.0, "ask": 82.2, "ask_size": 14.0, "iv": 0.7471, "open_interest": 30.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0006, "vega": 2.6569, "theta": -0.3375, "rho": 1.3629, "theo": 75.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.47, "last_trade_time": "2026-11-06T11:50:07", "percent_change": 0.0, "prev_day_close": 67.8999996185303}, {"option": "SNDK270820P01680000", "bid": 824.8, "bid_size": 1.0, "ask": 839.2, "ask_size": 4.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0007, "vega": 2.3353, "theta": -0.2821, "rho": -5.0675, "theo": 830.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 880.350006103516}, {"option": "SNDK270820C01690000", "bid": 66.9, "bid_size": 6.0, "ask": 81.2, "ask_size": 5.0, "iv": 0.7472, "open_interest": 2.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0006, "vega": 2.6435, "theta": -0.3359, "rho": 1.35, "theo": 74.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.53, "last_trade_time": "2026-10-26T15:11:31", "percent_change": 0.0, "prev_day_close": 67.3999977111816}, {"option": "SNDK270820P01690000", "bid": 833.9, "bid_size": 4.0, "ask": 848.2, "ask_size": 4.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0007, "vega": 2.3133, "theta": -0.2796, "rho": -5.0063, "theo": 840.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 890.099975585938}, {"option": "SNDK270820C01700000", "bid": 65.9, "bid_size": 6.0, "ask": 80.3, "ask_size": 5.0, "iv": 0.7474, "open_interest": 3.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0006, "vega": 2.63, "theta": -0.3344, "rho": 1.3373, "theo": 73.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.6, "last_trade_time": "2026-11-04T15:50:01", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "SNDK270820P01700000", "bid": 842.9, "bid_size": 1.0, "ask": 857.2, "ask_size": 4.0, "iv": 0.7546, "open_interest": 2.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0007, "vega": 2.2848, "theta": -0.2771, "rho": -4.9766, "theo": 849.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 608.0, "last_trade_time": "2026-10-30T09:50:26", "percent_change": 0.0, "prev_day_close": 898.700012207031}, {"option": "SNDK270820C01710000", "bid": 66.0, "bid_size": 12.0, "ask": 79.3, "ask_size": 11.0, "iv": 0.7496, "open_interest": 36.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0006, "vega": 2.6166, "theta": -0.3328, "rho": 1.3248, "theo": 72.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.38, "last_trade_time": "2026-11-06T11:49:56", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "SNDK270820P01710000", "bid": 852.0, "bid_size": 1.0, "ask": 866.3, "ask_size": 5.0, "iv": 0.7549, "open_interest": 1.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0007, "vega": 2.2569, "theta": -0.2746, "rho": -4.9922, "theo": 858.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 537.68, "last_trade_time": "2026-10-16T14:46:11", "percent_change": 0.0, "prev_day_close": 909.25}, {"option": "SNDK270820C01720000", "bid": 64.0, "bid_size": 6.0, "ask": 78.4, "ask_size": 5.0, "iv": 0.7478, "open_interest": 1.0, "volume": 0.0, "delta": 0.2742, "gamma": 0.0006, "vega": 2.6033, "theta": -0.3313, "rho": 1.3125, "theo": 71.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.72, "last_trade_time": "2026-10-22T13:43:32", "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "SNDK270820P01720000", "bid": 861.1, "bid_size": 1.0, "ask": 875.4, "ask_size": 4.0, "iv": 0.7552, "open_interest": 1.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0007, "vega": 2.238, "theta": -0.2722, "rho": -4.9928, "theo": 867.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.6, "last_trade_time": "2026-10-07T14:45:41", "percent_change": 0.0, "prev_day_close": 917.75}, {"option": "SNDK270820C01730000", "bid": 63.1, "bid_size": 6.0, "ask": 77.5, "ask_size": 5.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0006, "vega": 2.59, "theta": -0.3297, "rho": 1.3004, "theo": 71.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "SNDK270820P01730000", "bid": 870.2, "bid_size": 1.0, "ask": 884.5, "ask_size": 6.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0007, "vega": 2.2219, "theta": -0.2697, "rho": -4.9977, "theo": 876.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 927.0}, {"option": "SNDK270820C01740000", "bid": 62.2, "bid_size": 6.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0006, "vega": 2.5768, "theta": -0.3282, "rho": 1.2885, "theo": 70.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "SNDK270820P01740000", "bid": 879.3, "bid_size": 1.0, "ask": 893.7, "ask_size": 6.0, "iv": 0.7558, "open_interest": 1.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0007, "vega": 2.2043, "theta": -0.2675, "rho": -4.9618, "theo": 885.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 930.64, "last_trade_time": "2026-11-05T12:54:16", "percent_change": 0.0, "prev_day_close": 935.550018310547}, {"option": "SNDK270820C01750000", "bid": 61.3, "bid_size": 6.0, "ask": 75.7, "ask_size": 5.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0006, "vega": 2.5636, "theta": -0.3266, "rho": 1.2768, "theo": 69.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "SNDK270820P01750000", "bid": 888.5, "bid_size": 1.0, "ask": 902.8, "ask_size": 6.0, "iv": 0.756, "open_interest": 35.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0007, "vega": 2.1815, "theta": -0.2652, "rho": -4.9088, "theo": 894.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.5, "last_trade_time": "2026-10-08T13:33:58", "percent_change": 0.0, "prev_day_close": 944.800018310547}, {"option": "SNDK270820C01760000", "bid": 60.5, "bid_size": 6.0, "ask": 74.8, "ask_size": 5.0, "iv": 0.7486, "open_interest": 1.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0006, "vega": 2.5505, "theta": -0.325, "rho": 1.2652, "theo": 68.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.04, "last_trade_time": "2026-10-08T13:25:10", "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "SNDK270820P01760000", "bid": 897.7, "bid_size": 1.0, "ask": 912.0, "ask_size": 4.0, "iv": 0.7565, "open_interest": 2.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0007, "vega": 2.1539, "theta": -0.2627, "rho": -4.9423, "theo": 903.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.9, "last_trade_time": "2026-10-08T11:54:13", "percent_change": 0.0, "prev_day_close": 954.100006103516}, {"option": "SNDK270820C01770000", "bid": 59.6, "bid_size": 6.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.7489, "open_interest": 1.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0006, "vega": 2.5375, "theta": -0.3235, "rho": 1.2538, "theo": 67.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.4, "last_trade_time": "2026-10-15T15:55:31", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "SNDK270820P01770000", "bid": 906.9, "bid_size": 1.0, "ask": 921.2, "ask_size": 3.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0007, "vega": 2.1354, "theta": -0.2602, "rho": -4.935, "theo": 912.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 963.399993896484}, {"option": "SNDK270820C01780000", "bid": 58.8, "bid_size": 6.0, "ask": 73.1, "ask_size": 3.0, "iv": 0.7491, "open_interest": 4.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0005, "vega": 2.5245, "theta": -0.3219, "rho": 1.2426, "theo": 66.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.44, "last_trade_time": "2026-10-27T13:09:47", "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "SNDK270820P01780000", "bid": 916.1, "bid_size": 1.0, "ask": 930.4, "ask_size": 5.0, "iv": 0.7572, "open_interest": 1.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0007, "vega": 2.1225, "theta": -0.2577, "rho": -4.9232, "theo": 922.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 425.4, "last_trade_time": "2026-10-08T11:54:13", "percent_change": 0.0, "prev_day_close": 972.699981689453}, {"option": "SNDK270820C01790000", "bid": 58.0, "bid_size": 6.0, "ask": 72.3, "ask_size": 5.0, "iv": 0.7494, "open_interest": 4.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0005, "vega": 2.5115, "theta": -0.3203, "rho": 1.2315, "theo": 65.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.43, "last_trade_time": "2026-10-27T13:09:47", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "SNDK270820P01790000", "bid": 925.3, "bid_size": 1.0, "ask": 939.6, "ask_size": 5.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0007, "vega": 2.1044, "theta": -0.2552, "rho": -4.8374, "theo": 931.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 437.45, "last_trade_time": "2026-10-09T09:35:58", "percent_change": 0.0, "prev_day_close": 982.0}, {"option": "SNDK270820C01800000", "bid": 59.2, "bid_size": 12.0, "ask": 71.5, "ask_size": 10.0, "iv": 0.7537, "open_interest": 63.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.0005, "vega": 2.4986, "theta": -0.3188, "rho": 1.2205, "theo": 64.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.06, "last_trade_time": "2026-11-06T14:09:26", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "SNDK270820P01800000", "bid": 934.5, "bid_size": 1.0, "ask": 948.8, "ask_size": 3.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0007, "vega": 2.0762, "theta": -0.2526, "rho": -4.8351, "theo": 940.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 991.25}, {"option": "SNDK270820C01810000", "bid": 56.3, "bid_size": 6.0, "ask": 70.5, "ask_size": 5.0, "iv": 0.7493, "open_interest": 87.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0005, "vega": 2.4855, "theta": -0.3172, "rho": 1.2095, "theo": 64.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.11, "last_trade_time": "2026-11-05T12:52:33", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "SNDK270820P01810000", "bid": 943.8, "bid_size": 1.0, "ask": 958.1, "ask_size": 3.0, "iv": 0.7582, "open_interest": 67.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0007, "vega": 2.0461, "theta": -0.25, "rho": -4.8232, "theo": 949.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 452.0, "last_trade_time": "2026-10-09T09:35:12", "percent_change": 0.0, "prev_day_close": 1000.69998168945}, {"option": "SNDK270820C01820000", "bid": 56.3, "bid_size": 60.0, "ask": 69.9, "ask_size": 28.0, "iv": 0.7516, "open_interest": 7.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0005, "vega": 2.4725, "theta": -0.3156, "rho": 1.1986, "theo": 63.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.1, "last_trade_time": "2026-11-06T10:42:58", "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "SNDK270820P01820000", "bid": 953.0, "bid_size": 1.0, "ask": 967.4, "ask_size": 6.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0007, "vega": 2.0269, "theta": -0.2474, "rho": -4.8472, "theo": 959.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1010.10000610352}, {"option": "SNDK270820C01830000", "bid": 55.5, "bid_size": 6.0, "ask": 69.1, "ask_size": 5.0, "iv": 0.7517, "open_interest": 84.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0005, "vega": 2.4594, "theta": -0.314, "rho": 1.1878, "theo": 62.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.37, "last_trade_time": "2026-10-26T12:59:58", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "SNDK270820P01830000", "bid": 962.3, "bid_size": 1.0, "ask": 976.7, "ask_size": 4.0, "iv": 0.7589, "open_interest": 2.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0007, "vega": 2.0112, "theta": -0.2447, "rho": -4.8584, "theo": 968.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 482.22, "last_trade_time": "2026-10-08T15:48:34", "percent_change": 0.0, "prev_day_close": 1019.5}, {"option": "SNDK270820C01840000", "bid": 54.0, "bid_size": 6.0, "ask": 68.4, "ask_size": 5.0, "iv": 0.7506, "open_interest": 26.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0005, "vega": 2.4462, "theta": -0.3125, "rho": 1.177, "theo": 61.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-11-04T15:48:08", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "SNDK270820P01840000", "bid": 971.6, "bid_size": 1.0, "ask": 986.0, "ask_size": 5.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0007, "vega": 1.9969, "theta": -0.242, "rho": -4.7027, "theo": 977.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1029.75003051758}, {"option": "SNDK270820C01850000", "bid": 53.3, "bid_size": 6.0, "ask": 67.6, "ask_size": 5.0, "iv": 0.7508, "open_interest": 8.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0005, "vega": 2.433, "theta": -0.3109, "rho": 1.1662, "theo": 61.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.28, "last_trade_time": "2026-11-05T10:58:00", "percent_change": 0.0, "prev_day_close": 54.4499988555908}, {"option": "SNDK270820P01850000", "bid": 980.9, "bid_size": 1.0, "ask": 995.3, "ask_size": 5.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0006, "vega": 1.9661, "theta": -0.2393, "rho": -4.6848, "theo": 986.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1038.34997558594}, {"option": "SNDK270820C01860000", "bid": 52.6, "bid_size": 6.0, "ask": 66.9, "ask_size": 5.0, "iv": 0.7512, "open_interest": 2.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0005, "vega": 2.4197, "theta": -0.3093, "rho": 1.1555, "theo": 60.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.06, "last_trade_time": "2026-10-15T13:00:33", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "SNDK270820P01860000", "bid": 990.3, "bid_size": 1.0, "ask": 1004.6, "ask_size": 5.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0006, "vega": 1.9322, "theta": -0.2368, "rho": -4.7046, "theo": 996.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1047.59997558594}, {"option": "SNDK270820C01870000", "bid": 51.8, "bid_size": 7.0, "ask": 66.2, "ask_size": 5.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0005, "vega": 2.4064, "theta": -0.3078, "rho": 1.1448, "theo": 59.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "SNDK270820P01870000", "bid": 999.6, "bid_size": 1.0, "ask": 1014.0, "ask_size": 6.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0006, "vega": 1.9132, "theta": -0.2342, "rho": -4.7094, "theo": 1005.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1057.20001220703}, {"option": "SNDK270820C01880000", "bid": 51.1, "bid_size": 7.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.7517, "open_interest": 15.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0005, "vega": 2.393, "theta": -0.3062, "rho": 1.1342, "theo": 58.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.34, "last_trade_time": "2026-10-29T15:45:44", "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "SNDK270820P01880000", "bid": 1009.0, "bid_size": 1.0, "ask": 1023.3, "ask_size": 6.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0006, "vega": 1.899, "theta": -0.2316, "rho": -4.7142, "theo": 1014.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1066.45001220703}, {"option": "SNDK270820C01890000", "bid": 50.7, "bid_size": 6.0, "ask": 64.8, "ask_size": 5.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0005, "vega": 2.3797, "theta": -0.3046, "rho": 1.1238, "theo": 58.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "SNDK270820P01890000", "bid": 1018.3, "bid_size": 1.0, "ask": 1032.7, "ask_size": 5.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0006, "vega": 1.8828, "theta": -0.229, "rho": -4.6888, "theo": 1024.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1076.79998779297}, {"option": "SNDK270820C01900000", "bid": 50.0, "bid_size": 6.0, "ask": 64.1, "ask_size": 5.0, "iv": 0.7528, "open_interest": 55.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0005, "vega": 2.3663, "theta": -0.3031, "rho": 1.1134, "theo": 57.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.22, "last_trade_time": "2026-11-05T12:44:33", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "SNDK270820P01900000", "bid": 1027.7, "bid_size": 1.0, "ask": 1042.1, "ask_size": 4.0, "iv": 0.7617, "open_interest": 8.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0006, "vega": 1.8659, "theta": -0.2263, "rho": -4.632, "theo": 1033.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 500.67, "last_trade_time": "2026-10-08T10:49:53", "percent_change": 0.0, "prev_day_close": 1085.59997558594}, {"option": "SNDK270820C01910000", "bid": 49.0, "bid_size": 6.0, "ask": 63.4, "ask_size": 5.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0005, "vega": 2.353, "theta": -0.3015, "rho": 1.1031, "theo": 56.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "SNDK270820P01910000", "bid": 1037.1, "bid_size": 1.0, "ask": 1051.5, "ask_size": 6.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0006, "vega": 1.8444, "theta": -0.2238, "rho": -4.5524, "theo": 1042.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1095.09997558594}, {"option": "SNDK270820C01920000", "bid": 48.5, "bid_size": 6.0, "ask": 62.7, "ask_size": 5.0, "iv": 0.7529, "open_interest": 15.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0005, "vega": 2.3397, "theta": -0.3, "rho": 1.093, "theo": 56.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.42, "last_trade_time": "2026-10-29T15:49:28", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "SNDK270820P01920000", "bid": 1046.5, "bid_size": 1.0, "ask": 1060.9, "ask_size": 6.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0006, "vega": 1.8139, "theta": -0.2213, "rho": -4.4527, "theo": 1052.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1104.54998779297}, {"option": "SNDK270820C01930000", "bid": 48.3, "bid_size": 6.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0005, "vega": 2.3265, "theta": -0.2984, "rho": 1.083, "theo": 55.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "SNDK270820P01930000", "bid": 1056.0, "bid_size": 1.0, "ask": 1070.3, "ask_size": 6.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0006, "vega": 1.7788, "theta": -0.2185, "rho": -4.4455, "theo": 1061.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1114.04998779297}, {"option": "SNDK270820C01940000", "bid": 47.9, "bid_size": 6.0, "ask": 61.4, "ask_size": 5.0, "iv": 0.755, "open_interest": 12.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.0005, "vega": 2.3134, "theta": -0.2969, "rho": 1.0732, "theo": 54.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.51, "last_trade_time": "2026-11-05T12:48:53", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "SNDK270820P01940000", "bid": 1065.4, "bid_size": 1.0, "ask": 1079.7, "ask_size": 6.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0006, "vega": 1.749, "theta": -0.2158, "rho": -4.427, "theo": 1071.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1123.59997558594}, {"option": "SNDK270820C01950000", "bid": 47.0, "bid_size": 6.0, "ask": 60.7, "ask_size": 5.0, "iv": 0.7546, "open_interest": 5.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0005, "vega": 2.3004, "theta": -0.2954, "rho": 1.0635, "theo": 54.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.29, "last_trade_time": "2026-10-13T09:51:39", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "SNDK270820P01950000", "bid": 1074.8, "bid_size": 1.0, "ask": 1089.2, "ask_size": 5.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0006, "vega": 1.7285, "theta": -0.2135, "rho": -4.373, "theo": 1080.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1133.09997558594}, {"option": "SNDK270820C01960000", "bid": 46.2, "bid_size": 6.0, "ask": 60.1, "ask_size": 5.0, "iv": 0.7545, "open_interest": 7.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0005, "vega": 2.2874, "theta": -0.2938, "rho": 1.054, "theo": 53.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.35, "last_trade_time": "2026-11-05T10:58:00", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "SNDK270820P01960000", "bid": 1084.3, "bid_size": 1.0, "ask": 1098.6, "ask_size": 6.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0006, "vega": 1.7088, "theta": -0.2121, "rho": -4.3333, "theo": 1090.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1142.44995117188}, {"option": "SNDK270820C01970000", "bid": 46.1, "bid_size": 6.0, "ask": 59.5, "ask_size": 5.0, "iv": 0.756, "open_interest": 1.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0005, "vega": 2.2746, "theta": -0.2923, "rho": 1.0446, "theo": 52.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.21, "last_trade_time": "2026-10-19T15:35:42", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "SNDK270820P01970000", "bid": 1093.8, "bid_size": 1.0, "ask": 1108.1, "ask_size": 6.0, "iv": 0.7647, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0006, "vega": 1.684, "theta": -0.2106, "rho": -4.3051, "theo": 1099.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1152.60003662109}, {"option": "SNDK270820C01980000", "bid": 45.2, "bid_size": 6.0, "ask": 58.9, "ask_size": 5.0, "iv": 0.7557, "open_interest": 27.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0005, "vega": 2.262, "theta": -0.2908, "rho": 1.0354, "theo": 52.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.73, "last_trade_time": "2026-10-29T15:53:15", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "SNDK270820P01980000", "bid": 1103.2, "bid_size": 1.0, "ask": 1117.6, "ask_size": 5.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0006, "vega": 1.661, "theta": -0.2091, "rho": -4.2412, "theo": 1109.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1161.45001220703}, {"option": "SNDK270820C01990000", "bid": 45.2, "bid_size": 17.0, "ask": 57.7, "ask_size": 13.0, "iv": 0.756, "open_interest": 6.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0005, "vega": 2.2494, "theta": -0.2892, "rho": 1.0264, "theo": 51.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.23, "last_trade_time": "2026-10-27T12:55:49", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "SNDK270820P01990000", "bid": 1112.7, "bid_size": 1.0, "ask": 1127.1, "ask_size": 7.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0006, "vega": 1.6354, "theta": -0.2073, "rho": -4.2449, "theo": 1118.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1171.25}, {"option": "SNDK270820C02000000", "bid": 44.8, "bid_size": 13.0, "ask": 56.7, "ask_size": 18.0, "iv": 0.7558, "open_interest": 24.0, "volume": 1.0, "delta": 0.2078, "gamma": 0.0005, "vega": 2.2369, "theta": -0.2877, "rho": 1.0174, "theo": 51.0482, "change": 1.68, "open": 48.73, "high": 48.73, "low": 48.73, "tick": "down", "last_trade_price": 48.73, "last_trade_time": "2026-11-09T10:06:05", "percent_change": 3.57067, "prev_day_close": 47.0500011444092}, {"option": "SNDK270820P02000000", "bid": 1122.2, "bid_size": 1.0, "ask": 1136.5, "ask_size": 7.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0006, "vega": 1.6132, "theta": -0.2055, "rho": -4.2636, "theo": 1127.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1181.09997558594}, {"option": "SNDK270820C02010000", "bid": 43.4, "bid_size": 15.0, "ask": 56.5, "ask_size": 17.0, "iv": 0.755, "open_interest": 11.0, "volume": 1.0, "delta": 0.2058, "gamma": 0.0005, "vega": 2.2245, "theta": -0.2862, "rho": 1.0086, "theo": 50.4618, "change": 1.99, "open": 48.14, "high": 48.14, "low": 48.14, "tick": "down", "last_trade_price": 48.14, "last_trade_time": "2026-11-09T10:08:00", "percent_change": 4.31203, "prev_day_close": 46.1499996185303}, {"option": "SNDK270820P02010000", "bid": 1131.8, "bid_size": 1.0, "ask": 1146.0, "ask_size": 7.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0006, "vega": 1.5984, "theta": -0.2037, "rho": -4.2419, "theo": 1137.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1191.09997558594}, {"option": "SNDK270820C02020000", "bid": 42.2, "bid_size": 14.0, "ask": 55.9, "ask_size": 13.0, "iv": 0.7538, "open_interest": 46.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0005, "vega": 2.2122, "theta": -0.2847, "rho": 0.9999, "theo": 49.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.2, "last_trade_time": "2026-10-29T15:45:44", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "SNDK270820P02020000", "bid": 1141.3, "bid_size": 6.0, "ask": 1155.5, "ask_size": 7.0, "iv": 0.7664, "open_interest": 1.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0006, "vega": 1.5872, "theta": -0.2018, "rho": -4.2074, "theo": 1147.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 702.42, "last_trade_time": "2026-10-14T10:24:51", "percent_change": 0.0, "prev_day_close": 1200.5}, {"option": "SNDK270820C02030000", "bid": 42.2, "bid_size": 6.0, "ask": 55.9, "ask_size": 5.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0005, "vega": 2.1999, "theta": -0.2832, "rho": 0.9913, "theo": 49.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "SNDK270820P02030000", "bid": 1150.8, "bid_size": 1.0, "ask": 1165.0, "ask_size": 4.0, "iv": 0.7666, "open_interest": 1.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0006, "vega": 1.5725, "theta": -0.1998, "rho": -4.084, "theo": 1156.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 709.7, "last_trade_time": "2026-10-14T10:23:05", "percent_change": 0.0, "prev_day_close": 1210.5}, {"option": "SNDK270820C02040000", "bid": 41.8, "bid_size": 6.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0005, "vega": 2.1877, "theta": -0.2817, "rho": 0.9827, "theo": 48.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "SNDK270820P02040000", "bid": 1160.3, "bid_size": 1.0, "ask": 1174.6, "ask_size": 6.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0006, "vega": 1.5435, "theta": -0.1973, "rho": -4.0836, "theo": 1166.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1220.04998779297}, {"option": "SNDK270820C02050000", "bid": 41.3, "bid_size": 6.0, "ask": 54.8, "ask_size": 5.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0005, "vega": 2.1755, "theta": -0.2802, "rho": 0.9743, "theo": 48.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.1, "last_trade_time": "2026-10-30T13:47:24", "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "SNDK270820P02050000", "bid": 1169.9, "bid_size": 1.0, "ask": 1184.2, "ask_size": 5.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0006, "vega": 1.5148, "theta": -0.1949, "rho": -4.0797, "theo": 1175.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1229.70001220703}, {"option": "SNDK270820C02060000", "bid": 40.7, "bid_size": 6.0, "ask": 54.2, "ask_size": 5.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0005, "vega": 2.1634, "theta": -0.2787, "rho": 0.9659, "theo": 47.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-10-30T13:47:24", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "SNDK270820P02060000", "bid": 1179.5, "bid_size": 1.0, "ask": 1193.8, "ask_size": 6.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0006, "vega": 1.4899, "theta": -0.1925, "rho": -4.0828, "theo": 1185.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1239.35003662109}, {"option": "SNDK270820C02070000", "bid": 40.2, "bid_size": 6.0, "ask": 53.7, "ask_size": 5.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0005, "vega": 2.1512, "theta": -0.2772, "rho": 0.9575, "theo": 47.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.1, "last_trade_time": "2026-10-14T09:42:50", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SNDK270820P02070000", "bid": 1189.0, "bid_size": 1.0, "ask": 1203.4, "ask_size": 4.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0006, "vega": 1.4771, "theta": -0.19, "rho": -4.1003, "theo": 1194.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1248.29998779297}, {"option": "SNDK270820C02080000", "bid": 39.8, "bid_size": 7.0, "ask": 53.1, "ask_size": 4.0, "iv": 0.7587, "open_interest": 2.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0005, "vega": 2.1391, "theta": -0.2758, "rho": 0.9492, "theo": 46.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.14, "last_trade_time": "2026-10-09T12:43:38", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "SNDK270820P02080000", "bid": 1198.6, "bid_size": 1.0, "ask": 1212.9, "ask_size": 4.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0006, "vega": 1.4656, "theta": -0.1875, "rho": -4.0856, "theo": 1204.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1257.90002441406}, {"option": "SNDK270820C02090000", "bid": 40.8, "bid_size": 13.0, "ask": 52.1, "ask_size": 12.0, "iv": 0.7614, "open_interest": 2.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0004, "vega": 2.127, "theta": -0.2743, "rho": 0.9409, "theo": 46.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-11-04T15:46:57", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "SNDK270820P02090000", "bid": 1208.2, "bid_size": 6.0, "ask": 1222.5, "ask_size": 7.0, "iv": 0.7696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0006, "vega": 1.4544, "theta": -0.185, "rho": -3.9012, "theo": 1213.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1267.75}, {"option": "SNDK270820C02100000", "bid": 41.4, "bid_size": 64.0, "ask": 50.9, "ask_size": 73.0, "iv": 0.7627, "open_interest": 2.0, "volume": 2.0, "delta": 0.1892, "gamma": 0.0004, "vega": 2.1148, "theta": -0.2728, "rho": 0.9327, "theo": 45.5685, "change": 5.19, "open": 45.54, "high": 46.24, "low": 45.54, "tick": "up", "last_trade_price": 46.24, "last_trade_time": "2026-11-09T12:57:05", "percent_change": 12.6431, "prev_day_close": 41.0500011444092}, {"option": "SNDK270820P02100000", "bid": 1217.8, "bid_size": 6.0, "ask": 1231.4, "ask_size": 7.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0006, "vega": 1.4281, "theta": -0.1822, "rho": -3.8283, "theo": 1223.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1277.19995117188}, {"option": "SNDK270820C02110000", "bid": 38.1, "bid_size": 18.0, "ask": 51.1, "ask_size": 12.0, "iv": 0.758, "open_interest": 1.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0004, "vega": 2.1027, "theta": -0.2714, "rho": 0.9246, "theo": 45.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.14, "last_trade_time": "2026-10-27T10:40:29", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "SNDK270820P02110000", "bid": 1227.4, "bid_size": 6.0, "ask": 1241.1, "ask_size": 7.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0006, "vega": 1.3936, "theta": -0.179, "rho": -3.8136, "theo": 1233.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1287.19995117188}, {"option": "SNDK270820C02120000", "bid": 37.6, "bid_size": 6.0, "ask": 51.1, "ask_size": 5.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0004, "vega": 2.0906, "theta": -0.27, "rho": 0.9164, "theo": 44.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.25, "last_trade_time": "2026-10-27T12:55:49", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "SNDK270820P02120000", "bid": 1237.0, "bid_size": 1.0, "ask": 1250.7, "ask_size": 4.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0006, "vega": 1.3619, "theta": -0.176, "rho": -3.7173, "theo": 1242.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1297.15002441406}, {"option": "SNDK270820C02130000", "bid": 37.1, "bid_size": 6.0, "ask": 50.6, "ask_size": 5.0, "iv": 0.7597, "open_interest": 2.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0004, "vega": 2.0785, "theta": -0.2685, "rho": 0.9084, "theo": 44.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-10-29T14:18:08", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "SNDK270820P02130000", "bid": 1246.6, "bid_size": 1.0, "ask": 1260.4, "ask_size": 6.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0006, "vega": 1.334, "theta": -0.175, "rho": -3.7215, "theo": 1252.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1306.59997558594}, {"option": "SNDK270820C02140000", "bid": 36.6, "bid_size": 6.0, "ask": 49.6, "ask_size": 5.0, "iv": 0.7587, "open_interest": 2.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.0004, "vega": 2.0664, "theta": -0.2671, "rho": 0.9004, "theo": 43.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.8, "last_trade_time": "2026-10-19T10:09:12", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "SNDK270820P02140000", "bid": 1256.3, "bid_size": 1.0, "ask": 1270.0, "ask_size": 5.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0006, "vega": 1.3136, "theta": -0.174, "rho": -3.7296, "theo": 1262.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1316.79998779297}, {"option": "SNDK270820C02150000", "bid": 36.2, "bid_size": 6.0, "ask": 49.6, "ask_size": 5.0, "iv": 0.7603, "open_interest": 10.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0004, "vega": 2.0544, "theta": -0.2657, "rho": 0.8925, "theo": 43.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.5, "last_trade_time": "2026-10-26T15:52:16", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "SNDK270820P02150000", "bid": 1265.9, "bid_size": 1.0, "ask": 1279.7, "ask_size": 4.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0006, "vega": 1.2932, "theta": -0.173, "rho": -3.6882, "theo": 1271.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1326.14996337891}, {"option": "SNDK270820C02160000", "bid": 35.6, "bid_size": 6.0, "ask": 49.1, "ask_size": 5.0, "iv": 0.7602, "open_interest": 11.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0004, "vega": 2.0424, "theta": -0.2642, "rho": 0.8847, "theo": 42.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.9, "last_trade_time": "2026-10-26T09:55:07", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "SNDK270820P02160000", "bid": 1275.6, "bid_size": 1.0, "ask": 1289.4, "ask_size": 5.0, "iv": 0.7712, "open_interest": 1.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0006, "vega": 1.2794, "theta": -0.1719, "rho": -3.6052, "theo": 1281.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 859.52, "last_trade_time": "2026-10-19T12:29:38", "percent_change": 0.0, "prev_day_close": 1335.54998779297}, {"option": "SNDK270820C02170000", "bid": 35.2, "bid_size": 6.0, "ask": 48.6, "ask_size": 5.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0004, "vega": 2.0304, "theta": -0.2628, "rho": 0.877, "theo": 42.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "SNDK270820P02170000", "bid": 1285.3, "bid_size": 1.0, "ask": 1299.0, "ask_size": 5.0, "iv": 0.7715, "open_interest": 1.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0006, "vega": 1.2613, "theta": -0.1703, "rho": -3.5312, "theo": 1290.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 805.59, "last_trade_time": "2026-10-12T10:31:08", "percent_change": 0.0, "prev_day_close": 1345.79998779297}, {"option": "SNDK270820C02180000", "bid": 34.7, "bid_size": 6.0, "ask": 48.2, "ask_size": 5.0, "iv": 0.7608, "open_interest": 1.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0004, "vega": 2.0186, "theta": -0.2614, "rho": 0.8694, "theo": 41.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.79, "last_trade_time": "2026-10-15T11:47:27", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "SNDK270820P02180000", "bid": 1295.0, "bid_size": 1.0, "ask": 1308.7, "ask_size": 5.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0006, "vega": 1.2374, "theta": -0.1686, "rho": -3.4158, "theo": 1300.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1355.65002441406}, {"option": "SNDK270820C02190000", "bid": 33.4, "bid_size": 6.0, "ask": 47.8, "ask_size": 5.0, "iv": 0.7591, "open_interest": 10.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0004, "vega": 2.0068, "theta": -0.26, "rho": 0.8618, "theo": 41.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.9, "last_trade_time": "2026-10-23T11:15:07", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SNDK270820P02190000", "bid": 1304.6, "bid_size": 1.0, "ask": 1318.4, "ask_size": 4.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0006, "vega": 1.2048, "theta": -0.1663, "rho": -3.3711, "theo": 1310.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1364.85003662109}, {"option": "SNDK270820C02200000", "bid": 33.0, "bid_size": 6.0, "ask": 47.3, "ask_size": 5.0, "iv": 0.7593, "open_interest": 54.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0004, "vega": 1.9951, "theta": -0.2587, "rho": 0.8544, "theo": 40.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.03, "last_trade_time": "2026-11-05T12:44:33", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SNDK270820P02200000", "bid": 1314.3, "bid_size": 1.0, "ask": 1328.1, "ask_size": 6.0, "iv": 0.7731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0006, "vega": 1.1732, "theta": -0.1638, "rho": -3.3743, "theo": 1320.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1374.95001220703}, {"option": "SNDK270820C02210000", "bid": 33.4, "bid_size": 6.0, "ask": 46.9, "ask_size": 5.0, "iv": 0.7618, "open_interest": 6.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0004, "vega": 1.9835, "theta": -0.2573, "rho": 0.8471, "theo": 40.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.5, "last_trade_time": "2026-10-22T10:50:33", "percent_change": 0.0, "prev_day_close": 37.3000001907349}, {"option": "SNDK270820P02210000", "bid": 1324.0, "bid_size": 1.0, "ask": 1337.9, "ask_size": 4.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0006, "vega": 1.1488, "theta": -0.1613, "rho": -3.2618, "theo": 1329.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1384.79998779297}, {"option": "SNDK270820C02220000", "bid": 32.9, "bid_size": 6.0, "ask": 46.4, "ask_size": 5.0, "iv": 0.7618, "open_interest": 30.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0004, "vega": 1.972, "theta": -0.2559, "rho": 0.84, "theo": 40.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-10-29T15:53:15", "percent_change": 0.0, "prev_day_close": 37.2499990463257}, {"option": "SNDK270820P02220000", "bid": 1333.8, "bid_size": 1.0, "ask": 1347.6, "ask_size": 3.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0006, "vega": 1.1259, "theta": -0.1584, "rho": -3.1342, "theo": 1339.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1394.59997558594}, {"option": "SNDK270820C02230000", "bid": 31.7, "bid_size": 6.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0004, "vega": 1.9607, "theta": -0.2546, "rho": 0.8329, "theo": 39.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "SNDK270820P02230000", "bid": 1343.5, "bid_size": 1.0, "ask": 1357.3, "ask_size": 4.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0006, "vega": 1.1, "theta": -0.1547, "rho": -3.0668, "theo": 1349.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1404.59997558594}, {"option": "SNDK270820C02240000", "bid": 31.3, "bid_size": 6.0, "ask": 45.6, "ask_size": 5.0, "iv": 0.7605, "open_interest": 18.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0004, "vega": 1.9494, "theta": -0.2532, "rho": 0.8259, "theo": 39.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.25, "last_trade_time": "2026-10-19T09:34:05", "percent_change": 0.0, "prev_day_close": 36.4499998092651}, {"option": "SNDK270820P02240000", "bid": 1353.2, "bid_size": 1.0, "ask": 1367.1, "ask_size": 4.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0006, "vega": 1.0698, "theta": -0.1506, "rho": -3.053, "theo": 1358.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1414.29998779297}, {"option": "SNDK270820C02250000", "bid": 30.8, "bid_size": 6.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0004, "vega": 1.9383, "theta": -0.2518, "rho": 0.8191, "theo": 38.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.85, "last_trade_time": "2026-10-21T11:32:03", "percent_change": 0.0, "prev_day_close": 35.5500001907349}, {"option": "SNDK270820P02250000", "bid": 1362.9, "bid_size": 1.0, "ask": 1376.9, "ask_size": 3.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0006, "vega": 1.0374, "theta": -0.1463, "rho": -3.0086, "theo": 1368.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1423.64996337891}, {"option": "SNDK270820C02260000", "bid": 30.5, "bid_size": 6.0, "ask": 44.6, "ask_size": 5.0, "iv": 0.7606, "open_interest": 12.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0004, "vega": 1.9273, "theta": -0.2505, "rho": 0.8123, "theo": 38.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.9, "last_trade_time": "2026-10-29T14:39:33", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "SNDK270820P02260000", "bid": 1372.7, "bid_size": 1.0, "ask": 1386.6, "ask_size": 6.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0006, "vega": 1.0164, "theta": -0.1421, "rho": -2.9756, "theo": 1378.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1432.54998779297}, {"option": "SNDK270820C02280000", "bid": 30.5, "bid_size": 6.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.7638, "open_interest": 6.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0004, "vega": 1.9056, "theta": -0.2478, "rho": 0.7991, "theo": 37.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.07, "last_trade_time": "2026-10-27T10:17:43", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "SNDK270820P02280000", "bid": 1392.2, "bid_size": 1.0, "ask": 1406.1, "ask_size": 5.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0006, "vega": 0.9832, "theta": -0.1336, "rho": -2.9987, "theo": 1397.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1452.59997558594}, {"option": "SNDK270820C02300000", "bid": 28.9, "bid_size": 6.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.7615, "open_interest": 3.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0004, "vega": 1.8842, "theta": -0.2452, "rho": 0.7862, "theo": 36.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.19, "last_trade_time": "2026-10-19T09:42:12", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "SNDK270820P02300000", "bid": 1411.8, "bid_size": 1.0, "ask": 1425.7, "ask_size": 5.0, "iv": 0.7801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0006, "vega": 0.964, "theta": -0.1252, "rho": -2.987, "theo": 1417.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1472.79998779297}, {"option": "SNDK270820C02320000", "bid": 28.9, "bid_size": 6.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.7648, "open_interest": 13.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0004, "vega": 1.8632, "theta": -0.2426, "rho": 0.7736, "theo": 36.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-10-29T11:26:40", "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "SNDK270820P02320000", "bid": 1431.3, "bid_size": 1.0, "ask": 1445.3, "ask_size": 4.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0006, "vega": 0.9438, "theta": -0.1167, "rho": -2.8316, "theo": 1436.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1492.59997558594}, {"option": "SNDK270820C02340000", "bid": 27.4, "bid_size": 6.0, "ask": 41.7, "ask_size": 5.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0004, "vega": 1.8424, "theta": -0.24, "rho": 0.7612, "theo": 35.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "SNDK270820P02340000", "bid": 1450.9, "bid_size": 1.0, "ask": 1464.9, "ask_size": 5.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0006, "vega": 0.9042, "theta": -0.1078, "rho": -2.7715, "theo": 1456.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1512.20001220703}, {"option": "SNDK270820C02350000", "bid": 27.0, "bid_size": 6.0, "ask": 41.2, "ask_size": 5.0, "iv": 0.7629, "open_interest": 3.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0004, "vega": 1.8321, "theta": -0.2388, "rho": 0.7551, "theo": 34.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.34, "last_trade_time": "2026-10-26T10:40:40", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "SNDK270820P02350000", "bid": 1460.7, "bid_size": 1.0, "ask": 1474.7, "ask_size": 6.0, "iv": 0.7833, "open_interest": 1.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0006, "vega": 0.8844, "theta": -0.1034, "rho": -2.6496, "theo": 1466.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 844.77, "last_trade_time": "2026-10-08T11:54:13", "percent_change": 0.0, "prev_day_close": 1521.65002441406}, {"option": "SNDK270820C02360000", "bid": 26.7, "bid_size": 6.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.7637, "open_interest": 3.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0004, "vega": 1.8218, "theta": -0.2375, "rho": 0.749, "theo": 34.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.27, "last_trade_time": "2026-10-12T11:56:00", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "SNDK270820P02360000", "bid": 1470.6, "bid_size": 1.0, "ask": 1484.5, "ask_size": 6.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0006, "vega": 0.8621, "theta": -0.1016, "rho": -2.6581, "theo": 1476.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1532.20001220703}, {"option": "SNDK270820C02370000", "bid": 26.3, "bid_size": 6.0, "ask": 40.7, "ask_size": 6.0, "iv": 0.764, "open_interest": 51.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0004, "vega": 1.8116, "theta": -0.2362, "rho": 0.743, "theo": 34.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.51, "last_trade_time": "2026-10-12T11:46:02", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SNDK270820P02370000", "bid": 1480.4, "bid_size": 1.0, "ask": 1494.4, "ask_size": 5.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0006, "vega": 0.8434, "theta": -0.0999, "rho": -2.6669, "theo": 1485.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1541.40002441406}, {"option": "SNDK270820C02380000", "bid": 26.0, "bid_size": 6.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.7645, "open_interest": 2.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0004, "vega": 1.8014, "theta": -0.235, "rho": 0.737, "theo": 33.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.45, "last_trade_time": "2026-10-12T11:16:25", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "SNDK270820P02380000", "bid": 1490.2, "bid_size": 1.0, "ask": 1504.2, "ask_size": 5.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0006, "vega": 0.8257, "theta": -0.0982, "rho": -2.5246, "theo": 1495.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1551.30004882812}, {"option": "SNDK270820C02390000", "bid": 25.7, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.7648, "open_interest": 20.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0004, "vega": 1.7912, "theta": -0.2338, "rho": 0.7311, "theo": 33.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.83, "last_trade_time": "2026-10-15T13:00:33", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "SNDK270820P02390000", "bid": 1500.1, "bid_size": 1.0, "ask": 1514.0, "ask_size": 5.0, "iv": 0.7872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0006, "vega": 0.8073, "theta": -0.0964, "rho": -1.9564, "theo": 1505.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1561.14996337891}, {"option": "SNDK270820C02400000", "bid": 25.5, "bid_size": 6.0, "ask": 39.7, "ask_size": 6.0, "iv": 0.7655, "open_interest": 40.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0004, "vega": 1.781, "theta": -0.2325, "rho": 0.7252, "theo": 33.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "SNDK270820P02400000", "bid": 1509.9, "bid_size": 1.0, "ask": 1523.9, "ask_size": 5.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0006, "vega": 0.7642, "theta": -0.1005, "rho": -1.7536, "theo": 1515.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1302.8, "last_trade_time": "2026-11-02T13:19:04", "percent_change": 0.0, "prev_day_close": 1570.89996337891}, {"option": "SNDK270820C02410000", "bid": 25.0, "bid_size": 6.0, "ask": 39.4, "ask_size": 6.0, "iv": 0.7654, "open_interest": 2.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0004, "vega": 1.7709, "theta": -0.2313, "rho": 0.7193, "theo": 32.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.53, "last_trade_time": "2026-10-27T10:34:17", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "SNDK270820P02410000", "bid": 1519.7, "bid_size": 1.0, "ask": 1533.7, "ask_size": 4.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0006, "vega": 0.7007, "theta": -0.1067, "rho": -1.7586, "theo": 1525.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1580.90002441406}, {"option": "SNDK270820C02420000", "bid": 24.8, "bid_size": 6.0, "ask": 38.9, "ask_size": 2.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0004, "vega": 1.7608, "theta": -0.2301, "rho": 0.7135, "theo": 32.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499988555908}, {"option": "SNDK270820P02420000", "bid": 1529.6, "bid_size": 1.0, "ask": 1543.6, "ask_size": 5.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0006, "vega": 0.6378, "theta": -0.1128, "rho": -1.6715, "theo": 1535.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1590.84997558594}, {"option": "SNDK270820C02430000", "bid": 24.4, "bid_size": 6.0, "ask": 38.7, "ask_size": 2.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0004, "vega": 1.7508, "theta": -0.2289, "rho": 0.7077, "theo": 32.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SNDK270820P02430000", "bid": 1539.5, "bid_size": 1.0, "ask": 1553.5, "ask_size": 3.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0006, "vega": 0.5738, "theta": -0.1163, "rho": -1.6248, "theo": 1545.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1600.79998779297}, {"option": "SNDK270820C02440000", "bid": 24.1, "bid_size": 6.0, "ask": 38.4, "ask_size": 6.0, "iv": 0.7663, "open_interest": 1.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0004, "vega": 1.7407, "theta": -0.2277, "rho": 0.702, "theo": 32.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.65, "last_trade_time": "2026-10-12T09:41:42", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "SNDK270820P02440000", "bid": 1549.3, "bid_size": 1.0, "ask": 1563.3, "ask_size": 4.0, "iv": 0.792, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0006, "vega": 0.5362, "theta": -0.1165, "rho": -1.6244, "theo": 1554.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1610.5}, {"option": "SNDK270820C02450000", "bid": 23.8, "bid_size": 6.0, "ask": 37.9, "ask_size": 1.0, "iv": 0.7661, "open_interest": 40.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0004, "vega": 1.7308, "theta": -0.2265, "rho": 0.6963, "theo": 31.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.55, "last_trade_time": "2026-10-26T10:21:31", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SNDK270820P02450000", "bid": 1559.2, "bid_size": 2.0, "ask": 1573.2, "ask_size": 6.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0005, "vega": 0.5236, "theta": -0.1166, "rho": -1.6298, "theo": 1564.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1620.65002441406}, {"option": "SNDK270820C02460000", "bid": 23.5, "bid_size": 6.0, "ask": 37.7, "ask_size": 6.0, "iv": 0.7667, "open_interest": 10.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0004, "vega": 1.7208, "theta": -0.2253, "rho": 0.6907, "theo": 31.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.32, "last_trade_time": "2026-11-04T14:21:54", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "SNDK270820P02460000", "bid": 1569.1, "bid_size": 2.0, "ask": 1583.1, "ask_size": 6.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0005, "vega": 0.5112, "theta": -0.1168, "rho": -1.6136, "theo": 1574.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1630.5}, {"option": "SNDK270820C02470000", "bid": 23.2, "bid_size": 6.0, "ask": 37.3, "ask_size": 6.0, "iv": 0.7667, "open_interest": 12.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0004, "vega": 1.711, "theta": -0.2241, "rho": 0.6851, "theo": 31.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.71, "last_trade_time": "2026-11-03T14:08:23", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "SNDK270820P02470000", "bid": 1579.0, "bid_size": 3.0, "ask": 1593.0, "ask_size": 7.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0005, "vega": 0.5004, "theta": -0.1168, "rho": -1.5767, "theo": 1584.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1640.54998779297}, {"option": "SNDK270820C02480000", "bid": 22.9, "bid_size": 6.0, "ask": 37.1, "ask_size": 6.0, "iv": 0.7673, "open_interest": 7.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0004, "vega": 1.7012, "theta": -0.223, "rho": 0.6796, "theo": 30.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.45, "last_trade_time": "2026-10-27T10:18:09", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "SNDK270820P02480000", "bid": 1588.9, "bid_size": 1.0, "ask": 1602.9, "ask_size": 6.0, "iv": 0.7975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0005, "vega": 0.4951, "theta": -0.1168, "rho": -1.5356, "theo": 1594.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1650.5}, {"option": "SNDK270820C02490000", "bid": 22.6, "bid_size": 6.0, "ask": 36.8, "ask_size": 6.0, "iv": 0.7676, "open_interest": 3.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0004, "vega": 1.6914, "theta": -0.2218, "rho": 0.6742, "theo": 30.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.3, "last_trade_time": "2026-10-07T09:33:36", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "SNDK270820P02490000", "bid": 1598.8, "bid_size": 4.0, "ask": 1612.8, "ask_size": 6.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0005, "vega": 0.4858, "theta": -0.116, "rho": -1.5109, "theo": 1604.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1660.45001220703}, {"option": "SNDK270820C02500000", "bid": 22.3, "bid_size": 6.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.7681, "open_interest": 6.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0004, "vega": 1.6818, "theta": -0.2207, "rho": 0.6688, "theo": 30.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.31, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "SNDK270820P02500000", "bid": 1608.7, "bid_size": 2.0, "ask": 1622.7, "ask_size": 6.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0005, "vega": 0.4753, "theta": -0.1152, "rho": -1.4621, "theo": 1614.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1670.40002441406}, {"option": "SNDK270820C02510000", "bid": 22.0, "bid_size": 6.0, "ask": 36.2, "ask_size": 6.0, "iv": 0.768, "open_interest": 4.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.0004, "vega": 1.6722, "theta": -0.2195, "rho": 0.6636, "theo": 29.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.85, "last_trade_time": "2026-10-30T13:47:24", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "SNDK270820P02510000", "bid": 1618.6, "bid_size": 3.0, "ask": 1632.6, "ask_size": 6.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0005, "vega": 0.4614, "theta": -0.1142, "rho": -1.4456, "theo": 1624.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1680.34997558594}, {"option": "SNDK270820C02520000", "bid": 22.5, "bid_size": 6.0, "ask": 36.1, "ask_size": 6.0, "iv": 0.7713, "open_interest": 6.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0004, "vega": 1.6628, "theta": -0.2184, "rho": 0.6584, "theo": 29.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.7, "last_trade_time": "2026-10-23T15:37:36", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "SNDK270820P02520000", "bid": 1628.5, "bid_size": 2.0, "ask": 1642.5, "ask_size": 6.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0005, "vega": 0.4476, "theta": -0.1131, "rho": -1.4471, "theo": 1634.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1689.89996337891}, {"option": "SNDK270820C02530000", "bid": 22.6, "bid_size": 6.0, "ask": 35.8, "ask_size": 6.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0004, "vega": 1.6534, "theta": -0.2173, "rho": 0.6532, "theo": 29.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "SNDK270820P02530000", "bid": 1638.4, "bid_size": 1.0, "ask": 1652.4, "ask_size": 6.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0005, "vega": 0.4367, "theta": -0.1119, "rho": -1.4165, "theo": 1643.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1699.54998779297}, {"option": "SNDK270820C02540000", "bid": 21.2, "bid_size": 6.0, "ask": 35.4, "ask_size": 6.0, "iv": 0.7692, "open_interest": 4.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0003, "vega": 1.6441, "theta": -0.2161, "rho": 0.6482, "theo": 29.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.98, "last_trade_time": "2026-10-19T10:30:04", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "SNDK270820P02540000", "bid": 1648.3, "bid_size": 3.0, "ask": 1662.3, "ask_size": 7.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0005, "vega": 0.428, "theta": -0.1108, "rho": -1.3156, "theo": 1653.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1709.70001220703}, {"option": "SNDK270820C02550000", "bid": 21.2, "bid_size": 6.0, "ask": 35.1, "ask_size": 6.0, "iv": 0.7696, "open_interest": 3.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0003, "vega": 1.6348, "theta": -0.215, "rho": 0.6432, "theo": 28.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.24, "last_trade_time": "2026-10-15T14:30:18", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "SNDK270820P02550000", "bid": 1658.2, "bid_size": 1.0, "ask": 1672.3, "ask_size": 6.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0005, "vega": 0.4152, "theta": -0.1082, "rho": -1.2674, "theo": 1663.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1719.65002441406}, {"option": "SNDK270820C02560000", "bid": 20.7, "bid_size": 6.0, "ask": 34.7, "ask_size": 4.0, "iv": 0.7694, "open_interest": 3.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0003, "vega": 1.6257, "theta": -0.2139, "rho": 0.6382, "theo": 28.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.88, "last_trade_time": "2026-10-19T12:06:28", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "SNDK270820P02560000", "bid": 1668.2, "bid_size": 2.0, "ask": 1682.2, "ask_size": 6.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0005, "vega": 0.4019, "theta": -0.1049, "rho": -1.2377, "theo": 1673.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1729.55004882812}, {"option": "SNDK270820C02570000", "bid": 20.5, "bid_size": 6.0, "ask": 34.6, "ask_size": 6.0, "iv": 0.7704, "open_interest": 4.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0003, "vega": 1.6167, "theta": -0.2128, "rho": 0.6334, "theo": 28.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.99, "last_trade_time": "2026-10-22T13:43:32", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "SNDK270820P02570000", "bid": 1678.1, "bid_size": 1.0, "ask": 1692.1, "ask_size": 6.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0004, "vega": 0.3871, "theta": -0.1015, "rho": -1.2321, "theo": 1683.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1739.5}, {"option": "SNDK270820C02580000", "bid": 20.2, "bid_size": 6.0, "ask": 34.2, "ask_size": 6.0, "iv": 0.7701, "open_interest": 1.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0003, "vega": 1.6078, "theta": -0.2117, "rho": 0.6286, "theo": 28.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-10-27T10:18:02", "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "SNDK270820P02580000", "bid": 1688.1, "bid_size": 1.0, "ask": 1702.0, "ask_size": 5.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0004, "vega": 0.3714, "theta": -0.098, "rho": -1.2214, "theo": 1693.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1749.44995117188}, {"option": "SNDK270820C02590000", "bid": 19.9, "bid_size": 6.0, "ask": 33.9, "ask_size": 6.0, "iv": 0.7702, "open_interest": 2.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0003, "vega": 1.599, "theta": -0.2106, "rho": 0.6239, "theo": 27.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.19, "last_trade_time": "2026-10-15T11:47:27", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SNDK270820P02590000", "bid": 1698.0, "bid_size": 3.0, "ask": 1712.2, "ask_size": 2.0, "iv": 0.8103, "open_interest": 1.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0004, "vega": 0.3553, "theta": -0.0945, "rho": -1.2084, "theo": 1703.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1487.86, "last_trade_time": "2026-11-03T09:31:31", "percent_change": 0.0, "prev_day_close": 1759.39996337891}, {"option": "SNDK270820C02600000", "bid": 19.7, "bid_size": 6.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.7708, "open_interest": 19.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0003, "vega": 1.5902, "theta": -0.2096, "rho": 0.6193, "theo": 27.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.59, "last_trade_time": "2026-10-19T14:01:28", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "SNDK270820P02600000", "bid": 1708.0, "bid_size": 3.0, "ask": 1721.9, "ask_size": 1.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0004, "vega": 0.3481, "theta": -0.0912, "rho": -1.2063, "theo": 1713.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1773.25, "last_trade_time": "2026-11-05T13:49:04", "percent_change": 0.0, "prev_day_close": 1769.34997558594}, {"option": "SNDK270820C02610000", "bid": 19.4, "bid_size": 6.0, "ask": 33.6, "ask_size": 6.0, "iv": 0.7714, "open_interest": 9.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0003, "vega": 1.5816, "theta": -0.2085, "rho": 0.6147, "theo": 27.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.56, "last_trade_time": "2026-10-22T14:11:57", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "SNDK270820P02610000", "bid": 1717.9, "bid_size": 3.0, "ask": 1732.3, "ask_size": 5.0, "iv": 0.8122, "open_interest": 1.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0004, "vega": 0.3407, "theta": -0.0878, "rho": -1.2114, "theo": 1723.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1210.0, "last_trade_time": "2026-10-14T09:31:31", "percent_change": 0.0, "prev_day_close": 1779.29998779297}, {"option": "SNDK270820C02620000", "bid": 19.2, "bid_size": 6.0, "ask": 33.2, "ask_size": 6.0, "iv": 0.7714, "open_interest": 19.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0003, "vega": 1.573, "theta": -0.2074, "rho": 0.6101, "theo": 27.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.5, "last_trade_time": "2026-10-19T09:45:45", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "SNDK270820P02620000", "bid": 1727.9, "bid_size": 4.0, "ask": 1741.8, "ask_size": 1.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0004, "vega": 0.3368, "theta": -0.0844, "rho": -0.7855, "theo": 1733.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1789.20001220703}, {"option": "SNDK270820C02630000", "bid": 18.9, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.7717, "open_interest": 5.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0003, "vega": 1.5645, "theta": -0.2064, "rho": 0.6057, "theo": 26.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.06, "last_trade_time": "2026-10-09T12:43:38", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SNDK270820P02630000", "bid": 1737.9, "bid_size": 1.0, "ask": 1751.7, "ask_size": 1.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0004, "vega": 0.3332, "theta": -0.0811, "rho": -0.1188, "theo": 1743.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1799.20001220703}, {"option": "SNDK270820C02640000", "bid": 18.7, "bid_size": 6.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.7719, "open_interest": 16.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0003, "vega": 1.5561, "theta": -0.2054, "rho": 0.6012, "theo": 26.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.45, "last_trade_time": "2026-10-16T10:44:48", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SNDK270820P02640000", "bid": 1747.9, "bid_size": 3.0, "ask": 1762.2, "ask_size": 1.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0004, "vega": 0.2763, "theta": -0.0897, "rho": 0.0, "theo": 1753.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1809.15002441406}, {"option": "SNDK270820C02650000", "bid": 18.5, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.7725, "open_interest": 41.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0003, "vega": 1.5478, "theta": -0.2043, "rho": 0.5968, "theo": 26.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-11-05T12:48:53", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "SNDK270820P02650000", "bid": 1757.9, "bid_size": 3.0, "ask": 1772.2, "ask_size": 2.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0004, "vega": 0.2092, "theta": -0.1007, "rho": 0.0, "theo": 1763.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1512.4, "last_trade_time": "2026-11-02T09:30:38", "percent_change": 0.0, "prev_day_close": 1819.10003662109}, {"option": "SNDK270917C00410000", "bid": 518.6, "bid_size": 7.0, "ask": 532.9, "ask_size": 6.0, "iv": 0.8263, "open_interest": 0.0, "volume": 30.0, "delta": 0.9258, "gamma": 0.0002, "vega": 1.168, "theta": -0.0778, "rho": 2.5203, "theo": 526.7241, "change": 49.17, "open": 529.52, "high": 529.52, "low": 529.52, "tick": "no_change", "last_trade_price": 529.52, "last_trade_time": "2026-11-09T10:22:21", "percent_change": 10.2363, "prev_day_close": 480.349990844727}, {"option": "SNDK270917P00410000", "bid": 28.0, "bid_size": 8.0, "ask": 35.9, "ask_size": 36.0, "iv": 0.8264, "open_interest": 0.0, "volume": 1.0, "delta": -0.0761, "gamma": 0.0002, "vega": 1.1796, "theta": -0.1535, "rho": -0.7706, "theo": 32.9298, "change": -6.73, "open": 34.62, "high": 34.62, "low": 34.62, "tick": "down", "last_trade_price": 34.62, "last_trade_time": "2026-11-09T11:53:23", "percent_change": -16.2757, "prev_day_close": 41.3499984741211}, {"option": "SNDK270917C00420000", "bid": 511.1, "bid_size": 7.0, "ask": 525.4, "ask_size": 6.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0002, "vega": 1.2164, "theta": -0.0848, "rho": 2.5531, "theo": 519.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.850006103516}, {"option": "SNDK270917P00420000", "bid": 29.8, "bid_size": 47.0, "ask": 41.0, "ask_size": 68.0, "iv": 0.8345, "open_interest": 0.0, "volume": 1.0, "delta": -0.0803, "gamma": 0.0002, "vega": 1.2267, "theta": -0.1592, "rho": -0.8139, "theo": 35.0347, "change": -5.15, "open": 36.45, "high": 36.45, "low": 36.45, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-11-09T10:29:19", "percent_change": -12.3798, "prev_day_close": 41.5999984741211}, {"option": "SNDK270917C00430000", "bid": 503.7, "bid_size": 7.0, "ask": 518.0, "ask_size": 6.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0002, "vega": 1.2647, "theta": -0.0918, "rho": 2.5847, "theo": 511.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.099990844727}, {"option": "SNDK270917P00430000", "bid": 33.5, "bid_size": 21.0, "ask": 41.4, "ask_size": 20.0, "iv": 0.8302, "open_interest": 2.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0002, "vega": 1.2767, "theta": -0.165, "rho": -0.8584, "theo": 37.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-11-06T13:37:09", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "SNDK270917C00440000", "bid": 496.3, "bid_size": 6.0, "ask": 510.7, "ask_size": 1.0, "iv": 0.8185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0002, "vega": 1.3132, "theta": -0.0988, "rho": 2.615, "theo": 504.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 458.75}, {"option": "SNDK270917P00440000", "bid": 32.3, "bid_size": 6.0, "ask": 46.4, "ask_size": 6.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0002, "vega": 1.3257, "theta": -0.1708, "rho": -0.9019, "theo": 39.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "SNDK270917C00450000", "bid": 489.1, "bid_size": 6.0, "ask": 503.4, "ask_size": 1.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0002, "vega": 1.362, "theta": -0.1058, "rho": 2.6436, "theo": 497.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.949996948242}, {"option": "SNDK270917P00450000", "bid": 34.7, "bid_size": 20.0, "ask": 48.8, "ask_size": 22.0, "iv": 0.822, "open_interest": 1.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0002, "vega": 1.3746, "theta": -0.1766, "rho": -0.9477, "theo": 41.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-06T09:31:58", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "SNDK270917C00460000", "bid": 481.9, "bid_size": 4.0, "ask": 496.3, "ask_size": 1.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0002, "vega": 1.4113, "theta": -0.1128, "rho": 2.6704, "theo": 489.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.25}, {"option": "SNDK270917P00460000", "bid": 37.2, "bid_size": 6.0, "ask": 51.3, "ask_size": 6.0, "iv": 0.8197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0003, "vega": 1.4268, "theta": -0.1823, "rho": -0.9948, "theo": 44.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "SNDK270917C00470000", "bid": 474.9, "bid_size": 6.0, "ask": 489.2, "ask_size": 1.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0003, "vega": 1.4608, "theta": -0.1198, "rho": 2.6954, "theo": 482.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.850006103516}, {"option": "SNDK270917P00470000", "bid": 39.8, "bid_size": 6.0, "ask": 53.8, "ask_size": 6.0, "iv": 0.8172, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0003, "vega": 1.4777, "theta": -0.1881, "rho": -1.042, "theo": 46.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1999988555908}, {"option": "SNDK270917C00480000", "bid": 467.9, "bid_size": 2.0, "ask": 482.2, "ask_size": 1.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0003, "vega": 1.5101, "theta": -0.1267, "rho": 2.719, "theo": 475.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.949996948242}, {"option": "SNDK270917P00480000", "bid": 42.4, "bid_size": 6.0, "ask": 56.1, "ask_size": 6.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0003, "vega": 1.5255, "theta": -0.1938, "rho": -1.093, "theo": 49.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1500015258789}, {"option": "SNDK270917C00490000", "bid": 461.0, "bid_size": 6.0, "ask": 475.3, "ask_size": 1.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0003, "vega": 1.5589, "theta": -0.1335, "rho": 2.7417, "theo": 468.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 425.449996948242}, {"option": "SNDK270917P00490000", "bid": 45.2, "bid_size": 6.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0003, "vega": 1.573, "theta": -0.1994, "rho": -1.1438, "theo": 52.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "SNDK270917C00500000", "bid": 454.1, "bid_size": 2.0, "ask": 468.5, "ask_size": 1.0, "iv": 0.8056, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0003, "vega": 1.6072, "theta": -0.1403, "rho": 2.7633, "theo": 462.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.100006103516}, {"option": "SNDK270917P00500000", "bid": 48.0, "bid_size": 12.0, "ask": 62.0, "ask_size": 17.0, "iv": 0.8107, "open_interest": 5.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0003, "vega": 1.6232, "theta": -0.2051, "rho": -1.1948, "theo": 54.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.61, "last_trade_time": "2026-11-06T09:35:56", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "SNDK270917C00510000", "bid": 447.4, "bid_size": 7.0, "ask": 461.7, "ask_size": 5.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0003, "vega": 1.6552, "theta": -0.1471, "rho": 2.7838, "theo": 455.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.899993896484}, {"option": "SNDK270917P00510000", "bid": 50.9, "bid_size": 19.0, "ask": 64.9, "ask_size": 20.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0003, "vega": 1.6717, "theta": -0.2106, "rho": -1.2454, "theo": 57.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0500030517578}, {"option": "SNDK270917C00520000", "bid": 440.7, "bid_size": 18.0, "ask": 455.0, "ask_size": 7.0, "iv": 0.8015, "open_interest": 22.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0003, "vega": 1.7031, "theta": -0.1538, "rho": 2.8028, "theo": 448.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 663.49, "last_trade_time": "2026-11-02T09:53:11", "percent_change": 0.0, "prev_day_close": 406.400009155273}, {"option": "SNDK270917P00520000", "bid": 53.9, "bid_size": 119.0, "ask": 67.8, "ask_size": 120.0, "iv": 0.8065, "open_interest": 217.0, "volume": 12.0, "delta": -0.1281, "gamma": 0.0003, "vega": 1.7196, "theta": -0.2162, "rho": -1.2979, "theo": 60.7104, "change": -11.65, "open": 60.6, "high": 60.8, "low": 60.2, "tick": "down", "last_trade_price": 60.7, "last_trade_time": "2026-11-09T11:57:44", "percent_change": -16.1023, "prev_day_close": 72.3500022888184}, {"option": "SNDK270917C00530000", "bid": 434.1, "bid_size": 15.0, "ask": 448.4, "ask_size": 7.0, "iv": 0.7996, "open_interest": 20.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0003, "vega": 1.751, "theta": -0.1604, "rho": 2.82, "theo": 441.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 669.25, "last_trade_time": "2026-10-30T15:48:22", "percent_change": 0.0, "prev_day_close": 400.199996948242}, {"option": "SNDK270917P00530000", "bid": 56.9, "bid_size": 50.0, "ask": 70.6, "ask_size": 46.0, "iv": 0.8036, "open_interest": 53.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0003, "vega": 1.7709, "theta": -0.2216, "rho": -1.3501, "theo": 63.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.2, "last_trade_time": "2026-11-06T12:34:33", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "SNDK270917C00540000", "bid": 428.0, "bid_size": 4.0, "ask": 441.9, "ask_size": 2.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0003, "vega": 1.7988, "theta": -0.167, "rho": 2.8356, "theo": 435.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.099990844727}, {"option": "SNDK270917P00540000", "bid": 60.1, "bid_size": 6.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.8026, "open_interest": 33.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0003, "vega": 1.8186, "theta": -0.227, "rho": -1.4043, "theo": 66.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.56, "last_trade_time": "2026-11-05T10:19:06", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "SNDK270917C00550000", "bid": 421.2, "bid_size": 6.0, "ask": 435.5, "ask_size": 5.0, "iv": 0.7962, "open_interest": 25.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0003, "vega": 1.8462, "theta": -0.1734, "rho": 2.8499, "theo": 428.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 555.94, "last_trade_time": "2026-11-04T15:59:47", "percent_change": 0.0, "prev_day_close": 388.150009155273}, {"option": "SNDK270917P00550000", "bid": 63.3, "bid_size": 15.0, "ask": 77.2, "ask_size": 16.0, "iv": 0.8005, "open_interest": 42.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0004, "vega": 1.8662, "theta": -0.2324, "rho": -1.4612, "theo": 70.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.51, "last_trade_time": "2026-11-05T13:03:00", "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "SNDK270917C00560000", "bid": 414.8, "bid_size": 6.0, "ask": 429.1, "ask_size": 3.0, "iv": 0.7942, "open_interest": 20.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0004, "vega": 1.8929, "theta": -0.1799, "rho": 2.8632, "theo": 422.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 548.45, "last_trade_time": "2026-11-04T15:59:47", "percent_change": 0.0, "prev_day_close": 382.25}, {"option": "SNDK270917P00560000", "bid": 66.6, "bid_size": 6.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.7986, "open_interest": 24.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0004, "vega": 1.9113, "theta": -0.2376, "rho": -1.5168, "theo": 73.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-06T14:32:47", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "SNDK270917C00570000", "bid": 408.5, "bid_size": 6.0, "ask": 422.9, "ask_size": 2.0, "iv": 0.7926, "open_interest": 2.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0004, "vega": 1.9388, "theta": -0.1862, "rho": 2.8757, "theo": 416.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1279.05, "last_trade_time": "2026-09-08T14:53:56", "percent_change": 0.0, "prev_day_close": 376.300003051758}, {"option": "SNDK270917P00570000", "bid": 70.0, "bid_size": 9.0, "ask": 83.9, "ask_size": 8.0, "iv": 0.7969, "open_interest": 12.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0004, "vega": 1.9574, "theta": -0.2428, "rho": -1.5727, "theo": 76.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.55, "last_trade_time": "2026-11-05T15:40:49", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "SNDK270917C00580000", "bid": 402.3, "bid_size": 6.0, "ask": 416.7, "ask_size": 4.0, "iv": 0.7909, "open_interest": 2.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0004, "vega": 1.9839, "theta": -0.1924, "rho": 2.8874, "theo": 410.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 832.0, "last_trade_time": "2026-08-06T10:03:56", "percent_change": 0.0, "prev_day_close": 370.850006103516}, {"option": "SNDK270917P00580000", "bid": 73.5, "bid_size": 49.0, "ask": 87.0, "ask_size": 52.0, "iv": 0.7944, "open_interest": 117.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0004, "vega": 2.0045, "theta": -0.2479, "rho": -1.6308, "theo": 80.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.37, "last_trade_time": "2026-11-06T10:49:21", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "SNDK270917C00590000", "bid": 396.2, "bid_size": 6.0, "ask": 410.6, "ask_size": 5.0, "iv": 0.7893, "open_interest": 1.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0004, "vega": 2.0284, "theta": -0.1986, "rho": 2.8981, "theo": 404.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 973.7, "last_trade_time": "2026-08-05T11:15:50", "percent_change": 0.0, "prev_day_close": 364.75}, {"option": "SNDK270917P00590000", "bid": 77.1, "bid_size": 55.0, "ask": 89.0, "ask_size": 47.0, "iv": 0.789, "open_interest": 151.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0004, "vega": 2.0489, "theta": -0.253, "rho": -1.6851, "theo": 83.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.21, "last_trade_time": "2026-11-06T09:46:52", "percent_change": 0.0, "prev_day_close": 99.8999977111816}, {"option": "SNDK270917C00600000", "bid": 390.2, "bid_size": 6.0, "ask": 404.5, "ask_size": 5.0, "iv": 0.7876, "open_interest": 3.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0004, "vega": 2.0726, "theta": -0.2046, "rho": 2.9075, "theo": 398.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1181.31, "last_trade_time": "2026-10-01T10:50:02", "percent_change": 0.0, "prev_day_close": 359.200012207031}, {"option": "SNDK270917P00600000", "bid": 80.7, "bid_size": 8.0, "ask": 94.5, "ask_size": 18.0, "iv": 0.7919, "open_interest": 99.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0004, "vega": 2.0926, "theta": -0.2579, "rho": -1.7454, "theo": 87.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-11-05T15:44:20", "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "SNDK270917C00610000", "bid": 384.2, "bid_size": 6.0, "ask": 398.6, "ask_size": 5.0, "iv": 0.7861, "open_interest": 1.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0004, "vega": 2.1164, "theta": -0.2106, "rho": 2.9154, "theo": 392.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1279.27, "last_trade_time": "2026-08-17T12:58:12", "percent_change": 0.0, "prev_day_close": 353.950012207031}, {"option": "SNDK270917P00610000", "bid": 84.4, "bid_size": 140.0, "ask": 98.2, "ask_size": 132.0, "iv": 0.7902, "open_interest": 68.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0004, "vega": 2.1401, "theta": -0.2627, "rho": -1.8007, "theo": 91.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.95, "last_trade_time": "2026-11-06T11:04:27", "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "SNDK270917C00620000", "bid": 378.3, "bid_size": 33.0, "ask": 392.7, "ask_size": 9.0, "iv": 0.7845, "open_interest": 46.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0004, "vega": 2.1597, "theta": -0.2164, "rho": 2.9218, "theo": 386.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 758.3, "last_trade_time": "2026-10-15T09:30:21", "percent_change": 0.0, "prev_day_close": 348.050003051758}, {"option": "SNDK270917P00620000", "bid": 88.2, "bid_size": 29.0, "ask": 100.1, "ask_size": 31.0, "iv": 0.7843, "open_interest": 8.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0004, "vega": 2.1828, "theta": -0.2675, "rho": -1.859, "theo": 94.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.95, "last_trade_time": "2026-11-06T13:32:48", "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "SNDK270917C00630000", "bid": 372.5, "bid_size": 21.0, "ask": 386.9, "ask_size": 12.0, "iv": 0.783, "open_interest": 3.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0004, "vega": 2.2023, "theta": -0.2221, "rho": 2.927, "theo": 380.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 922.9, "last_trade_time": "2026-08-28T09:38:09", "percent_change": 0.0, "prev_day_close": 342.899993896484}, {"option": "SNDK270917P00630000", "bid": 92.1, "bid_size": 49.0, "ask": 105.5, "ask_size": 49.0, "iv": 0.7863, "open_interest": 9.0, "volume": 1.0, "delta": -0.1897, "gamma": 0.0004, "vega": 2.2258, "theta": -0.2721, "rho": -1.9222, "theo": 98.8351, "change": -16.07, "open": 99.28, "high": 99.28, "low": 99.28, "tick": "down", "last_trade_price": 99.28, "last_trade_time": "2026-11-09T11:00:04", "percent_change": -13.9315, "prev_day_close": 115.350002288818}, {"option": "SNDK270917C00640000", "bid": 366.8, "bid_size": 24.0, "ask": 381.2, "ask_size": 10.0, "iv": 0.7816, "open_interest": 20.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0004, "vega": 2.2442, "theta": -0.2278, "rho": 2.9314, "theo": 374.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 803.0, "last_trade_time": "2026-08-03T11:23:32", "percent_change": 0.0, "prev_day_close": 337.649993896484}, {"option": "SNDK270917P00640000", "bid": 96.1, "bid_size": 30.0, "ask": 109.8, "ask_size": 38.0, "iv": 0.7856, "open_interest": 9.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0004, "vega": 2.2662, "theta": -0.2766, "rho": -1.9809, "theo": 102.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.9, "last_trade_time": "2026-11-06T13:03:24", "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "SNDK270917C00650000", "bid": 361.2, "bid_size": 6.0, "ask": 375.5, "ask_size": 5.0, "iv": 0.7802, "open_interest": 50.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0004, "vega": 2.285, "theta": -0.2333, "rho": 2.9352, "theo": 369.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 550.1, "last_trade_time": "2026-11-03T14:52:38", "percent_change": 0.0, "prev_day_close": 332.25}, {"option": "SNDK270917P00650000", "bid": 100.2, "bid_size": 51.0, "ask": 113.9, "ask_size": 13.0, "iv": 0.7845, "open_interest": 124.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0004, "vega": 2.3061, "theta": -0.2811, "rho": -2.0423, "theo": 106.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-11-05T14:13:40", "percent_change": 0.0, "prev_day_close": 124.200004577637}, {"option": "SNDK270917C00660000", "bid": 355.6, "bid_size": 35.0, "ask": 369.9, "ask_size": 21.0, "iv": 0.7786, "open_interest": 2.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0004, "vega": 2.3248, "theta": -0.2387, "rho": 2.9385, "theo": 363.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 724.39, "last_trade_time": "2026-08-07T10:22:16", "percent_change": 0.0, "prev_day_close": 327.099990844727}, {"option": "SNDK270917P00660000", "bid": 104.3, "bid_size": 17.0, "ask": 118.0, "ask_size": 15.0, "iv": 0.783, "open_interest": 8.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0004, "vega": 2.3471, "theta": -0.2854, "rho": -2.1018, "theo": 110.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-11-04T12:56:22", "percent_change": 0.0, "prev_day_close": 129.500003814697}, {"option": "SNDK270917C00670000", "bid": 350.1, "bid_size": 28.0, "ask": 364.4, "ask_size": 17.0, "iv": 0.7772, "open_interest": 2.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0004, "vega": 2.3638, "theta": -0.244, "rho": 2.9412, "theo": 358.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 942.0, "last_trade_time": "2026-08-05T12:30:58", "percent_change": 0.0, "prev_day_close": 322.25}, {"option": "SNDK270917P00670000", "bid": 109.3, "bid_size": 50.0, "ask": 121.7, "ask_size": 50.0, "iv": 0.7823, "open_interest": 12.0, "volume": 10.0, "delta": -0.2136, "gamma": 0.0005, "vega": 2.3869, "theta": -0.2897, "rho": -2.1627, "theo": 115.2058, "change": -20.3, "open": 113.0, "high": 113.0, "low": 113.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-11-09T12:18:17", "percent_change": -15.2288, "prev_day_close": 133.299999237061}, {"option": "SNDK270917C00680000", "bid": 344.7, "bid_size": 37.0, "ask": 359.0, "ask_size": 23.0, "iv": 0.776, "open_interest": 1.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0005, "vega": 2.4021, "theta": -0.2492, "rho": 2.9429, "theo": 352.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 788.41, "last_trade_time": "2026-08-03T11:21:18", "percent_change": 0.0, "prev_day_close": 317.099990844727}, {"option": "SNDK270917P00680000", "bid": 112.8, "bid_size": 146.0, "ask": 126.4, "ask_size": 164.0, "iv": 0.7802, "open_interest": 173.0, "volume": 1.0, "delta": -0.2197, "gamma": 0.0005, "vega": 2.4246, "theta": -0.2938, "rho": -2.2235, "theo": 119.5013, "change": -22.05, "open": 116.0, "high": 116.0, "low": 116.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-11-09T11:57:03", "percent_change": -15.9725, "prev_day_close": 138.050003051758}, {"option": "SNDK270917C00690000", "bid": 339.3, "bid_size": 18.0, "ask": 353.7, "ask_size": 14.0, "iv": 0.7747, "open_interest": 3.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0005, "vega": 2.4397, "theta": -0.2543, "rho": 2.9434, "theo": 347.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 776.0, "last_trade_time": "2026-08-06T09:48:34", "percent_change": 0.0, "prev_day_close": 312.100006103516}, {"option": "SNDK270917P00690000", "bid": 117.1, "bid_size": 28.0, "ask": 130.3, "ask_size": 32.0, "iv": 0.7778, "open_interest": 5.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0005, "vega": 2.4627, "theta": -0.2978, "rho": -2.2788, "theo": 123.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.75, "last_trade_time": "2026-11-04T12:30:30", "percent_change": 0.0, "prev_day_close": 142.700004577637}, {"option": "SNDK270917C00700000", "bid": 334.1, "bid_size": 83.0, "ask": 348.4, "ask_size": 66.0, "iv": 0.7735, "open_interest": 9.0, "volume": 2.0, "delta": 0.7742, "gamma": 0.0005, "vega": 2.4767, "theta": -0.2593, "rho": 2.9427, "theo": 342.2182, "change": 14.45, "open": 322.1, "high": 322.1, "low": 322.1, "tick": "up", "last_trade_price": 322.1, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 4.69689, "prev_day_close": 307.650009155273}, {"option": "SNDK270917P00700000", "bid": 121.6, "bid_size": 135.0, "ask": 134.7, "ask_size": 130.0, "iv": 0.7767, "open_interest": 260.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0005, "vega": 2.5014, "theta": -0.3017, "rho": -2.3435, "theo": 128.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.25, "last_trade_time": "2026-11-06T12:35:56", "percent_change": 0.0, "prev_day_close": 147.549995422363}, {"option": "SNDK270917C00710000", "bid": 328.9, "bid_size": 22.0, "ask": 343.2, "ask_size": 28.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0005, "vega": 2.513, "theta": -0.2641, "rho": 2.9408, "theo": 337.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "SNDK270917P00710000", "bid": 126.1, "bid_size": 17.0, "ask": 139.7, "ask_size": 16.0, "iv": 0.7768, "open_interest": 8.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0005, "vega": 2.5377, "theta": -0.3055, "rho": -2.3978, "theo": 132.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.24, "last_trade_time": "2026-11-06T12:35:56", "percent_change": 0.0, "prev_day_close": 152.450004577637}, {"option": "SNDK270917C00720000", "bid": 324.0, "bid_size": 6.0, "ask": 338.1, "ask_size": 5.0, "iv": 0.7714, "open_interest": 6.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0005, "vega": 2.5484, "theta": -0.2688, "rho": 2.938, "theo": 331.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 734.99, "last_trade_time": "2026-08-07T09:55:00", "percent_change": 0.0, "prev_day_close": 297.900009155273}, {"option": "SNDK270917P00720000", "bid": 130.7, "bid_size": 148.0, "ask": 144.3, "ask_size": 154.0, "iv": 0.7757, "open_interest": 62.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0005, "vega": 2.5729, "theta": -0.3092, "rho": -2.4669, "theo": 137.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.4, "last_trade_time": "2026-11-06T13:03:24", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "SNDK270917C00730000", "bid": 318.7, "bid_size": 6.0, "ask": 333.1, "ask_size": 6.0, "iv": 0.7698, "open_interest": 2.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0005, "vega": 2.5829, "theta": -0.2734, "rho": 2.9346, "theo": 326.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 912.0, "last_trade_time": "2026-09-01T09:33:18", "percent_change": 0.0, "prev_day_close": 293.449996948242}, {"option": "SNDK270917P00730000", "bid": 135.4, "bid_size": 6.0, "ask": 149.0, "ask_size": 6.0, "iv": 0.7741, "open_interest": 10.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0005, "vega": 2.6061, "theta": -0.3127, "rho": -2.5279, "theo": 142.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-30T10:01:09", "percent_change": 0.0, "prev_day_close": 162.549995422363}, {"option": "SNDK270917C00740000", "bid": 314.0, "bid_size": 7.0, "ask": 328.1, "ask_size": 1.0, "iv": 0.7692, "open_interest": 32.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0005, "vega": 2.6163, "theta": -0.2779, "rho": 2.9308, "theo": 322.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 681.7, "last_trade_time": "2026-10-15T13:22:29", "percent_change": 0.0, "prev_day_close": 288.899993896484}, {"option": "SNDK270917P00740000", "bid": 140.2, "bid_size": 143.0, "ask": 152.1, "ask_size": 132.0, "iv": 0.77, "open_interest": 154.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0005, "vega": 2.6386, "theta": -0.3162, "rho": -2.5897, "theo": 146.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.03, "last_trade_time": "2026-11-06T10:04:07", "percent_change": 0.0, "prev_day_close": 168.800003051758}, {"option": "SNDK270917C00760000", "bid": 304.1, "bid_size": 94.0, "ask": 318.4, "ask_size": 74.0, "iv": 0.7666, "open_interest": 5.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0005, "vega": 2.6803, "theta": -0.2865, "rho": 2.9222, "theo": 312.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.7, "last_trade_time": "2026-11-06T14:25:33", "percent_change": 0.0, "prev_day_close": 280.949996948242}, {"option": "SNDK270917P00760000", "bid": 150.0, "bid_size": 17.0, "ask": 163.4, "ask_size": 13.0, "iv": 0.771, "open_interest": 208.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0005, "vega": 2.7033, "theta": -0.3228, "rho": -2.7108, "theo": 156.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.47, "last_trade_time": "2026-11-05T13:27:09", "percent_change": 0.0, "prev_day_close": 178.199996948242}, {"option": "SNDK270917C00780000", "bid": 295.5, "bid_size": 24.0, "ask": 309.0, "ask_size": 24.0, "iv": 0.7661, "open_interest": 5.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0005, "vega": 2.7408, "theta": -0.2947, "rho": 2.9113, "theo": 303.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 832.0, "last_trade_time": "2026-08-28T10:02:28", "percent_change": 0.0, "prev_day_close": 271.549987792969}, {"option": "SNDK270917P00780000", "bid": 160.0, "bid_size": 126.0, "ask": 173.4, "ask_size": 120.0, "iv": 0.7689, "open_interest": 105.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0006, "vega": 2.7626, "theta": -0.3289, "rho": -2.837, "theo": 166.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.16, "last_trade_time": "2026-11-05T13:41:46", "percent_change": 0.0, "prev_day_close": 189.099998474121}, {"option": "SNDK270917C00800000", "bid": 286.3, "bid_size": 96.0, "ask": 299.8, "ask_size": 61.0, "iv": 0.764, "open_interest": 10.0, "volume": 1.0, "delta": 0.7142, "gamma": 0.0005, "vega": 2.798, "theta": -0.3024, "rho": 2.8968, "theo": 294.001, "change": 37.56, "open": 301.01, "high": 301.01, "low": 301.01, "tick": "up", "last_trade_price": 301.01, "last_trade_time": "2026-11-09T15:30:58", "percent_change": 14.257, "prev_day_close": 263.449996948242}, {"option": "SNDK270917P00800000", "bid": 170.4, "bid_size": 113.0, "ask": 183.7, "ask_size": 108.0, "iv": 0.7671, "open_interest": 129.0, "volume": 4.0, "delta": -0.2944, "gamma": 0.0006, "vega": 2.8198, "theta": -0.3346, "rho": -2.9564, "theo": 177.1318, "change": -25.43, "open": 193.48, "high": 193.48, "low": 174.92, "tick": "down", "last_trade_price": 174.92, "last_trade_time": "2026-11-09T11:04:18", "percent_change": -12.6928, "prev_day_close": 200.349998474121}, {"option": "SNDK270917C00810000", "bid": 281.0, "bid_size": 121.0, "ask": 292.9, "ask_size": 19.0, "iv": 0.7573, "open_interest": 3.0, "volume": 1.0, "delta": 0.7081, "gamma": 0.0005, "vega": 2.8254, "theta": -0.306, "rho": 2.8881, "theo": 289.571, "change": 34.25, "open": 293.0, "high": 293.0, "low": 293.0, "tick": "down", "last_trade_price": 293.0, "last_trade_time": "2026-11-09T09:50:02", "percent_change": 13.2367, "prev_day_close": 258.749992370605}, {"option": "SNDK270917P00810000", "bid": 175.6, "bid_size": 15.0, "ask": 188.4, "ask_size": 11.0, "iv": 0.765, "open_interest": 6.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0006, "vega": 2.8466, "theta": -0.3372, "rho": -3.0092, "theo": 182.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.47, "last_trade_time": "2026-10-08T09:43:51", "percent_change": 0.0, "prev_day_close": 205.699996948242}, {"option": "SNDK270917C00820000", "bid": 276.6, "bid_size": 84.0, "ask": 290.9, "ask_size": 55.0, "iv": 0.7606, "open_interest": 5.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0006, "vega": 2.8518, "theta": -0.3095, "rho": 2.8788, "theo": 285.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.84, "last_trade_time": "2026-11-06T13:37:49", "percent_change": 0.0, "prev_day_close": 255.199996948242}, {"option": "SNDK270917P00820000", "bid": 181.2, "bid_size": 69.0, "ask": 193.9, "ask_size": 112.0, "iv": 0.7649, "open_interest": 120.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0006, "vega": 2.8727, "theta": -0.3398, "rho": -3.0777, "theo": 187.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.54, "last_trade_time": "2026-11-06T15:35:27", "percent_change": 0.0, "prev_day_close": 211.699996948242}, {"option": "SNDK270917C00830000", "bid": 272.2, "bid_size": 74.0, "ask": 283.9, "ask_size": 5.0, "iv": 0.755, "open_interest": 12.0, "volume": 6.0, "delta": 0.6961, "gamma": 0.0006, "vega": 2.8774, "theta": -0.313, "rho": 2.8691, "theo": 280.9183, "change": 34.7, "open": 290.0, "high": 290.0, "low": 286.05, "tick": "down", "last_trade_price": 286.05, "last_trade_time": "2026-11-09T15:19:06", "percent_change": 13.8055, "prev_day_close": 251.349990844727}, {"option": "SNDK270917P00830000", "bid": 188.7, "bid_size": 9.0, "ask": 198.1, "ask_size": 61.0, "iv": 0.7655, "open_interest": 495.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0006, "vega": 2.8971, "theta": -0.3422, "rho": -3.1362, "theo": 193.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.2, "last_trade_time": "2026-10-26T12:02:10", "percent_change": 0.0, "prev_day_close": 217.199996948242}, {"option": "SNDK270917C00840000", "bid": 268.7, "bid_size": 50.0, "ask": 282.3, "ask_size": 67.0, "iv": 0.76, "open_interest": 8.0, "volume": 2.0, "delta": 0.6901, "gamma": 0.0006, "vega": 2.902, "theta": -0.3163, "rho": 2.8592, "theo": 276.6936, "change": 34.75, "open": 274.65, "high": 281.7, "low": 274.65, "tick": "up", "last_trade_price": 281.7, "last_trade_time": "2026-11-09T15:19:06", "percent_change": 14.0717, "prev_day_close": 246.949996948242}, {"option": "SNDK270917P00840000", "bid": 195.2, "bid_size": 7.0, "ask": 204.1, "ask_size": 115.0, "iv": 0.7673, "open_interest": 198.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0006, "vega": 2.9207, "theta": -0.3445, "rho": -3.1966, "theo": 198.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.0, "last_trade_time": "2026-11-06T15:04:41", "percent_change": 0.0, "prev_day_close": 223.550003051758}, {"option": "SNDK270917C00850000", "bid": 264.0, "bid_size": 108.0, "ask": 278.0, "ask_size": 107.0, "iv": 0.7582, "open_interest": 22.0, "volume": 1.0, "delta": 0.6841, "gamma": 0.0006, "vega": 2.9257, "theta": -0.3195, "rho": 2.8492, "theo": 272.5351, "change": 16.45, "open": 259.95, "high": 259.95, "low": 259.95, "tick": "down", "last_trade_price": 259.95, "last_trade_time": "2026-11-09T09:43:20", "percent_change": 6.75565, "prev_day_close": 243.5}, {"option": "SNDK270917P00850000", "bid": 199.7, "bid_size": 19.0, "ask": 209.9, "ask_size": 24.0, "iv": 0.769, "open_interest": 123.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.0006, "vega": 2.9438, "theta": -0.3467, "rho": -3.2573, "theo": 204.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.95, "last_trade_time": "2026-11-05T11:08:38", "percent_change": 0.0, "prev_day_close": 229.150001525879}, {"option": "SNDK270917C00860000", "bid": 260.0, "bid_size": 101.0, "ask": 273.9, "ask_size": 93.0, "iv": 0.7576, "open_interest": 3.0, "volume": 6.0, "delta": 0.6782, "gamma": 0.0006, "vega": 2.9485, "theta": -0.3225, "rho": 2.839, "theo": 268.4416, "change": 27.0, "open": 256.15, "high": 265.55, "low": 256.15, "tick": "up", "last_trade_price": 265.55, "last_trade_time": "2026-11-09T09:46:44", "percent_change": 11.3184, "prev_day_close": 238.549995422363}, {"option": "SNDK270917P00860000", "bid": 203.4, "bid_size": 13.0, "ask": 215.8, "ask_size": 25.0, "iv": 0.7616, "open_interest": 63.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0006, "vega": 2.9658, "theta": -0.3488, "rho": -3.3113, "theo": 209.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.23, "last_trade_time": "2026-11-06T15:54:21", "percent_change": 0.0, "prev_day_close": 235.450004577637}, {"option": "SNDK270917C00870000", "bid": 256.0, "bid_size": 27.0, "ask": 269.8, "ask_size": 28.0, "iv": 0.7569, "open_interest": 3.0, "volume": 2.0, "delta": 0.6722, "gamma": 0.0006, "vega": 2.9704, "theta": -0.3255, "rho": 2.8286, "theo": 264.4118, "change": 26.25, "open": 261.5, "high": 262.25, "low": 261.5, "tick": "up", "last_trade_price": 262.25, "last_trade_time": "2026-11-09T10:25:43", "percent_change": 11.1229, "prev_day_close": 236.0}, {"option": "SNDK270917P00870000", "bid": 207.9, "bid_size": 7.0, "ask": 221.5, "ask_size": 14.0, "iv": 0.7675, "open_interest": 44.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0006, "vega": 2.9869, "theta": -0.3509, "rho": -3.3686, "theo": 215.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.4, "last_trade_time": "2026-10-15T13:42:12", "percent_change": 0.0, "prev_day_close": 241.549995422363}, {"option": "SNDK270917C00880000", "bid": 252.0, "bid_size": 92.0, "ask": 265.7, "ask_size": 65.0, "iv": 0.756, "open_interest": 7.0, "volume": 4.0, "delta": 0.6663, "gamma": 0.0006, "vega": 2.9915, "theta": -0.3284, "rho": 2.8178, "theo": 260.4449, "change": 37.1, "open": 254.89, "high": 269.0, "low": 254.89, "tick": "up", "last_trade_price": 269.0, "last_trade_time": "2026-11-09T11:50:34", "percent_change": 15.9983, "prev_day_close": 231.900001525879}, {"option": "SNDK270917P00880000", "bid": 216.0, "bid_size": 8.0, "ask": 227.1, "ask_size": 19.0, "iv": 0.7652, "open_interest": 59.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0006, "vega": 3.0072, "theta": -0.3528, "rho": -3.4356, "theo": 221.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.06, "last_trade_time": "2026-11-05T11:35:01", "percent_change": 0.0, "prev_day_close": 247.099998474121}, {"option": "SNDK270917C00890000", "bid": 248.2, "bid_size": 109.0, "ask": 260.3, "ask_size": 8.0, "iv": 0.753, "open_interest": 4.0, "volume": 2.0, "delta": 0.6603, "gamma": 0.0006, "vega": 3.0117, "theta": -0.3311, "rho": 2.8063, "theo": 256.5404, "change": 36.1, "open": 255.33, "high": 263.65, "low": 255.33, "tick": "up", "last_trade_price": 263.65, "last_trade_time": "2026-11-09T11:05:28", "percent_change": 15.8646, "prev_day_close": 227.549995422363}, {"option": "SNDK270917P00890000", "bid": 219.4, "bid_size": 5.0, "ask": 231.1, "ask_size": 7.0, "iv": 0.7623, "open_interest": 14.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0006, "vega": 3.0264, "theta": -0.3545, "rho": -3.4801, "theo": 227.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.6, "last_trade_time": "2026-11-02T12:52:47", "percent_change": 0.0, "prev_day_close": 254.449996948242}, {"option": "SNDK270917C00900000", "bid": 244.0, "bid_size": 99.0, "ask": 257.2, "ask_size": 9.0, "iv": 0.7531, "open_interest": 31.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0006, "vega": 3.0311, "theta": -0.3338, "rho": 2.7941, "theo": 252.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.0, "last_trade_time": "2026-11-06T13:10:22", "percent_change": 0.0, "prev_day_close": 225.449996948242}, {"option": "SNDK270917P00900000", "bid": 226.1, "bid_size": 115.0, "ask": 239.2, "ask_size": 111.0, "iv": 0.7584, "open_interest": 253.0, "volume": 1.0, "delta": -0.3571, "gamma": 0.0006, "vega": 3.0443, "theta": -0.3563, "rho": -3.5378, "theo": 233.1482, "change": -29.15, "open": 231.0, "high": 231.0, "low": 231.0, "tick": "down", "last_trade_price": 231.0, "last_trade_time": "2026-11-09T13:52:36", "percent_change": -11.2051, "prev_day_close": 260.150001525879}, {"option": "SNDK270917C00910000", "bid": 240.4, "bid_size": 58.0, "ask": 254.0, "ask_size": 9.0, "iv": 0.7538, "open_interest": 2.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0006, "vega": 3.0497, "theta": -0.3363, "rho": 2.7812, "theo": 248.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1678.0, "last_trade_time": "2026-06-22T11:10:59", "percent_change": 0.0, "prev_day_close": 221.699996948242}, {"option": "SNDK270917P00910000", "bid": 231.8, "bid_size": 11.0, "ask": 244.7, "ask_size": 6.0, "iv": 0.7565, "open_interest": 40.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0006, "vega": 3.0621, "theta": -0.3578, "rho": -3.5983, "theo": 239.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.4, "last_trade_time": "2026-11-05T12:48:59", "percent_change": 0.0, "prev_day_close": 266.149993896484}, {"option": "SNDK270917C00920000", "bid": 236.0, "bid_size": 6.0, "ask": 250.2, "ask_size": 5.0, "iv": 0.752, "open_interest": 3.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0006, "vega": 3.0675, "theta": -0.3387, "rho": 2.7677, "theo": 245.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 870.96, "last_trade_time": "2026-08-21T11:03:07", "percent_change": 0.0, "prev_day_close": 218.299995422363}, {"option": "SNDK270917P00920000", "bid": 236.8, "bid_size": 5.0, "ask": 250.5, "ask_size": 3.0, "iv": 0.7542, "open_interest": 33.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0006, "vega": 3.0779, "theta": -0.3593, "rho": -3.6538, "theo": 245.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.74, "last_trade_time": "2026-11-05T09:38:40", "percent_change": 0.0, "prev_day_close": 273.399993896484}, {"option": "SNDK270917C00930000", "bid": 232.9, "bid_size": 20.0, "ask": 246.5, "ask_size": 11.0, "iv": 0.7523, "open_interest": 3.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0006, "vega": 3.0844, "theta": -0.341, "rho": 2.7538, "theo": 241.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.7, "last_trade_time": "2026-11-06T13:57:15", "percent_change": 0.0, "prev_day_close": 215.199996948242}, {"option": "SNDK270917P00930000", "bid": 244.2, "bid_size": 6.0, "ask": 257.2, "ask_size": 5.0, "iv": 0.7564, "open_interest": 9.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0006, "vega": 3.0941, "theta": -0.3607, "rho": -3.7197, "theo": 251.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 275.47, "last_trade_time": "2026-11-05T10:58:10", "percent_change": 0.0, "prev_day_close": 278.600006103516}, {"option": "SNDK270917C00940000", "bid": 228.5, "bid_size": 6.0, "ask": 242.9, "ask_size": 5.0, "iv": 0.7504, "open_interest": 9.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0006, "vega": 3.1005, "theta": -0.3432, "rho": 2.7396, "theo": 237.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 675.0, "last_trade_time": "2026-08-03T10:33:10", "percent_change": 0.0, "prev_day_close": 211.850006103516}, {"option": "SNDK270917P00940000", "bid": 251.2, "bid_size": 6.0, "ask": 262.6, "ask_size": 5.0, "iv": 0.7605, "open_interest": 9.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0006, "vega": 3.109, "theta": -0.3619, "rho": -3.772, "theo": 257.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.18, "last_trade_time": "2026-11-05T10:59:06", "percent_change": 0.0, "prev_day_close": 285.25}, {"option": "SNDK270917C00950000", "bid": 224.9, "bid_size": 6.0, "ask": 239.3, "ask_size": 5.0, "iv": 0.7498, "open_interest": 10.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.0006, "vega": 3.1158, "theta": -0.3454, "rho": 2.7253, "theo": 234.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 670.3, "last_trade_time": "2026-08-03T11:43:17", "percent_change": 0.0, "prev_day_close": 208.599998474121}, {"option": "SNDK270917P00950000", "bid": 256.5, "bid_size": 31.0, "ask": 269.5, "ask_size": 25.0, "iv": 0.7551, "open_interest": 63.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0006, "vega": 3.1232, "theta": -0.3631, "rho": -3.8244, "theo": 263.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.75, "last_trade_time": "2026-11-06T15:01:21", "percent_change": 0.0, "prev_day_close": 291.900009155273}, {"option": "SNDK270917C00960000", "bid": 222.1, "bid_size": 45.0, "ask": 235.7, "ask_size": 11.0, "iv": 0.7502, "open_interest": 6.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.0006, "vega": 3.1303, "theta": -0.3474, "rho": 2.7111, "theo": 230.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.9, "last_trade_time": "2026-11-06T09:34:15", "percent_change": 0.0, "prev_day_close": 205.350006103516}, {"option": "SNDK270917P00960000", "bid": 262.8, "bid_size": 14.0, "ask": 275.3, "ask_size": 6.0, "iv": 0.7594, "open_interest": 25.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0006, "vega": 3.136, "theta": -0.3642, "rho": -3.8787, "theo": 269.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.3, "last_trade_time": "2026-11-06T14:46:56", "percent_change": 0.0, "prev_day_close": 299.149993896484}, {"option": "SNDK270917C00970000", "bid": 218.0, "bid_size": 6.0, "ask": 232.3, "ask_size": 4.0, "iv": 0.7487, "open_interest": 5.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0006, "vega": 3.144, "theta": -0.3493, "rho": 2.697, "theo": 227.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 882.0, "last_trade_time": "2026-08-14T09:32:44", "percent_change": 0.0, "prev_day_close": 202.199996948242}, {"option": "SNDK270917P00970000", "bid": 267.7, "bid_size": 6.0, "ask": 282.0, "ask_size": 5.0, "iv": 0.7516, "open_interest": 18.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0006, "vega": 3.148, "theta": -0.3652, "rho": -3.9277, "theo": 276.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-10-22T09:44:51", "percent_change": 0.0, "prev_day_close": 305.5}, {"option": "SNDK270917C00980000", "bid": 214.5, "bid_size": 59.0, "ask": 228.8, "ask_size": 9.0, "iv": 0.7478, "open_interest": 4.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0006, "vega": 3.157, "theta": -0.3511, "rho": 2.6828, "theo": 224.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.6, "last_trade_time": "2026-11-04T15:05:53", "percent_change": 0.0, "prev_day_close": 199.099998474121}, {"option": "SNDK270917P00980000", "bid": 274.9, "bid_size": 36.0, "ask": 287.9, "ask_size": 12.0, "iv": 0.7516, "open_interest": 110.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0007, "vega": 3.1586, "theta": -0.3661, "rho": -3.9846, "theo": 282.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.65, "last_trade_time": "2026-11-05T12:20:20", "percent_change": 0.0, "prev_day_close": 311.700012207031}, {"option": "SNDK270917C00990000", "bid": 212.0, "bid_size": 29.0, "ask": 225.5, "ask_size": 12.0, "iv": 0.7487, "open_interest": 5.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.0006, "vega": 3.1693, "theta": -0.3528, "rho": 2.6685, "theo": 220.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 757.58, "last_trade_time": "2026-09-03T14:16:34", "percent_change": 0.0, "prev_day_close": 196.099998474121}, {"option": "SNDK270917P00990000", "bid": 281.8, "bid_size": 11.0, "ask": 294.2, "ask_size": 9.0, "iv": 0.7516, "open_interest": 40.0, "volume": 1.0, "delta": -0.4122, "gamma": 0.0007, "vega": 3.1693, "theta": -0.3669, "rho": -4.0371, "theo": 289.1249, "change": -31.3, "open": 288.3, "high": 288.3, "low": 288.3, "tick": "down", "last_trade_price": 288.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -9.79349, "prev_day_close": 319.600006103516}, {"option": "SNDK270917C01000000", "bid": 208.5, "bid_size": 92.0, "ask": 222.2, "ask_size": 45.0, "iv": 0.7478, "open_interest": 44.0, "volume": 3.0, "delta": 0.5967, "gamma": 0.0006, "vega": 3.1808, "theta": -0.3545, "rho": 2.6539, "theo": 217.5384, "change": 29.6, "open": 218.5, "high": 222.7, "low": 218.5, "tick": "up", "last_trade_price": 222.7, "last_trade_time": "2026-11-09T11:24:32", "percent_change": 15.3288, "prev_day_close": 193.099998474121}, {"option": "SNDK270917P01000000", "bid": 292.7, "bid_size": 42.0, "ask": 301.0, "ask_size": 97.0, "iv": 0.7585, "open_interest": 468.0, "volume": 10.0, "delta": -0.4182, "gamma": 0.0007, "vega": 3.18, "theta": -0.3677, "rho": -4.0996, "theo": 295.6385, "change": -28.0, "open": 297.0, "high": 297.0, "low": 297.0, "tick": "no_change", "last_trade_price": 297.0, "last_trade_time": "2026-11-09T10:32:39", "percent_change": -8.61539, "prev_day_close": 325.0}, {"option": "SNDK270917C01010000", "bid": 205.3, "bid_size": 53.0, "ask": 218.1, "ask_size": 6.0, "iv": 0.746, "open_interest": 19.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0006, "vega": 3.1916, "theta": -0.356, "rho": 2.6388, "theo": 214.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 860.0, "last_trade_time": "2026-08-14T10:30:28", "percent_change": 0.0, "prev_day_close": 190.150001525879}, {"option": "SNDK270917P01010000", "bid": 298.5, "bid_size": 5.0, "ask": 307.2, "ask_size": 6.0, "iv": 0.7563, "open_interest": 14.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0007, "vega": 3.1877, "theta": -0.3683, "rho": -4.1248, "theo": 302.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.76, "last_trade_time": "2026-11-04T11:16:30", "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "SNDK270917C01020000", "bid": 202.0, "bid_size": 51.0, "ask": 215.8, "ask_size": 12.0, "iv": 0.7468, "open_interest": 3.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0006, "vega": 3.2016, "theta": -0.3575, "rho": 2.6234, "theo": 211.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.64, "last_trade_time": "2026-10-28T12:11:38", "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "SNDK270917P01020000", "bid": 301.5, "bid_size": 89.0, "ask": 314.5, "ask_size": 45.0, "iv": 0.7512, "open_interest": 9.0, "volume": 1.0, "delta": -0.4302, "gamma": 0.0007, "vega": 3.1955, "theta": -0.3689, "rho": -4.1824, "theo": 308.8377, "change": -31.35, "open": 308.3, "high": 308.3, "low": 308.3, "tick": "up", "last_trade_price": 308.3, "last_trade_time": "2026-11-09T14:19:55", "percent_change": -9.23009, "prev_day_close": 339.650009155273}, {"option": "SNDK270917C01030000", "bid": 198.3, "bid_size": 28.0, "ask": 212.6, "ask_size": 7.0, "iv": 0.7453, "open_interest": 6.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0006, "vega": 3.2109, "theta": -0.3588, "rho": 2.6074, "theo": 208.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.87, "last_trade_time": "2026-11-04T14:23:04", "percent_change": 0.0, "prev_day_close": 184.450004577637}, {"option": "SNDK270917P01030000", "bid": 312.4, "bid_size": 42.0, "ask": 321.2, "ask_size": 49.0, "iv": 0.7574, "open_interest": 103.0, "volume": 1.0, "delta": -0.4361, "gamma": 0.0007, "vega": 3.2028, "theta": -0.3694, "rho": -4.233, "theo": 315.5262, "change": -32.25, "open": 314.6, "high": 314.6, "low": 314.6, "tick": "up", "last_trade_price": 314.6, "last_trade_time": "2026-11-09T15:02:13", "percent_change": -9.29797, "prev_day_close": 346.850006103516}, {"option": "SNDK270917C01040000", "bid": 197.7, "bid_size": 26.0, "ask": 209.6, "ask_size": 7.0, "iv": 0.7488, "open_interest": 21.0, "volume": 0.0, "delta": 0.5745, "gamma": 0.0006, "vega": 3.2194, "theta": -0.3601, "rho": 2.591, "theo": 205.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.0, "last_trade_time": "2026-11-04T12:35:40", "percent_change": 0.0, "prev_day_close": 181.650001525879}, {"option": "SNDK270917P01040000", "bid": 318.5, "bid_size": 5.0, "ask": 327.1, "ask_size": 5.0, "iv": 0.7547, "open_interest": 28.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0007, "vega": 3.2071, "theta": -0.3697, "rho": -4.2829, "theo": 322.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.0, "last_trade_time": "2026-11-06T10:22:43", "percent_change": 0.0, "prev_day_close": 353.949996948242}, {"option": "SNDK270917C01050000", "bid": 192.8, "bid_size": 34.0, "ask": 206.6, "ask_size": 18.0, "iv": 0.7456, "open_interest": 9.0, "volume": 0.0, "delta": 0.569, "gamma": 0.0006, "vega": 3.2272, "theta": -0.3613, "rho": 2.5744, "theo": 202.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 337.0, "last_trade_time": "2026-11-02T09:36:46", "percent_change": 0.0, "prev_day_close": 178.900001525879}, {"option": "SNDK270917P01050000", "bid": 325.4, "bid_size": 40.0, "ask": 334.7, "ask_size": 50.0, "iv": 0.7558, "open_interest": 15.0, "volume": 1.0, "delta": -0.4478, "gamma": 0.0007, "vega": 3.2143, "theta": -0.37, "rho": -4.3488, "theo": 329.0703, "change": -31.97, "open": 328.83, "high": 328.83, "low": 328.83, "tick": "up", "last_trade_price": 328.83, "last_trade_time": "2026-11-09T14:10:09", "percent_change": -8.86087, "prev_day_close": 360.800003051758}, {"option": "SNDK270917C01060000", "bid": 190.0, "bid_size": 37.0, "ask": 203.6, "ask_size": 14.0, "iv": 0.7454, "open_interest": 7.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0006, "vega": 3.2343, "theta": -0.3624, "rho": 2.5576, "theo": 199.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 695.0, "last_trade_time": "2026-09-03T11:40:56", "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "SNDK270917P01060000", "bid": 332.7, "bid_size": 28.0, "ask": 340.9, "ask_size": 45.0, "iv": 0.7551, "open_interest": 9.0, "volume": 1.0, "delta": -0.4536, "gamma": 0.0007, "vega": 3.22, "theta": -0.3702, "rho": -4.3909, "theo": 335.9197, "change": -31.45, "open": 336.8, "high": 336.8, "low": 336.8, "tick": "up", "last_trade_price": 336.8, "last_trade_time": "2026-11-09T10:54:21", "percent_change": -8.54039, "prev_day_close": 368.25}, {"option": "SNDK270917C01070000", "bid": 188.4, "bid_size": 95.0, "ask": 200.7, "ask_size": 58.0, "iv": 0.7471, "open_interest": 33.0, "volume": 1.0, "delta": 0.5582, "gamma": 0.0006, "vega": 3.2408, "theta": -0.3634, "rho": 2.5408, "theo": 196.1528, "change": 20.4, "open": 194.0, "high": 194.0, "low": 194.0, "tick": "down", "last_trade_price": 194.0, "last_trade_time": "2026-11-09T15:51:41", "percent_change": 11.7512, "prev_day_close": 173.599998474121}, {"option": "SNDK270917P01070000", "bid": 335.6, "bid_size": 62.0, "ask": 348.5, "ask_size": 62.0, "iv": 0.7496, "open_interest": 24.0, "volume": 4.0, "delta": -0.4594, "gamma": 0.0007, "vega": 3.2249, "theta": -0.3703, "rho": -4.4408, "theo": 342.8187, "change": -28.25, "open": 347.2, "high": 347.2, "low": 347.2, "tick": "no_change", "last_trade_price": 347.2, "last_trade_time": "2026-11-09T10:39:53", "percent_change": -7.5243, "prev_day_close": 375.449996948242}, {"option": "SNDK270917C01080000", "bid": 186.2, "bid_size": 5.0, "ask": 197.8, "ask_size": 8.0, "iv": 0.7477, "open_interest": 19.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0006, "vega": 3.2467, "theta": -0.3644, "rho": 2.5241, "theo": 193.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 452.98, "last_trade_time": "2026-10-15T09:30:36", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "SNDK270917P01080000", "bid": 342.6, "bid_size": 9.0, "ask": 355.4, "ask_size": 5.0, "iv": 0.7493, "open_interest": 126.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0007, "vega": 3.2286, "theta": -0.3704, "rho": -4.4845, "theo": 349.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.32, "last_trade_time": "2026-11-05T10:26:25", "percent_change": 0.0, "prev_day_close": 384.449996948242}, {"option": "SNDK270917C01090000", "bid": 183.5, "bid_size": 16.0, "ask": 195.0, "ask_size": 12.0, "iv": 0.7476, "open_interest": 47.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.0006, "vega": 3.2521, "theta": -0.3653, "rho": 2.5076, "theo": 190.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 772.0, "last_trade_time": "2026-08-13T11:52:18", "percent_change": 0.0, "prev_day_close": 168.449996948242}, {"option": "SNDK270917P01090000", "bid": 348.4, "bid_size": 5.0, "ask": 361.6, "ask_size": 5.0, "iv": 0.7535, "open_interest": 40.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.0007, "vega": 3.2316, "theta": -0.3704, "rho": -4.5265, "theo": 356.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.8, "last_trade_time": "2026-10-09T11:41:19", "percent_change": 0.0, "prev_day_close": 391.550003051758}, {"option": "SNDK270917C01100000", "bid": 178.4, "bid_size": 119.0, "ask": 190.8, "ask_size": 7.0, "iv": 0.7415, "open_interest": 19.0, "volume": 3.0, "delta": 0.5423, "gamma": 0.0006, "vega": 3.2568, "theta": -0.3661, "rho": 2.4913, "theo": 187.7303, "change": 29.05, "open": 195.0, "high": 195.0, "low": 195.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-11-09T15:17:44", "percent_change": 17.5053, "prev_day_close": 165.949996948242}, {"option": "SNDK270917P01100000", "bid": 360.6, "bid_size": 42.0, "ask": 369.0, "ask_size": 94.0, "iv": 0.7541, "open_interest": 207.0, "volume": 1.0, "delta": -0.4766, "gamma": 0.0007, "vega": 3.2325, "theta": -0.3703, "rho": -4.5551, "theo": 363.8107, "change": -32.35, "open": 364.5, "high": 364.5, "low": 364.5, "tick": "down", "last_trade_price": 364.5, "last_trade_time": "2026-11-09T10:54:21", "percent_change": -8.15169, "prev_day_close": 396.849990844727}, {"option": "SNDK270917C01110000", "bid": 180.4, "bid_size": 33.0, "ask": 187.8, "ask_size": 15.0, "iv": 0.748, "open_interest": 23.0, "volume": 17.0, "delta": 0.537, "gamma": 0.0006, "vega": 3.2611, "theta": -0.3668, "rho": 2.475, "theo": 185.0149, "change": 17.35, "open": 181.4, "high": 181.4, "low": 181.4, "tick": "no_change", "last_trade_price": 181.4, "last_trade_time": "2026-11-09T13:16:11", "percent_change": 10.576, "prev_day_close": 164.050003051758}, {"option": "SNDK270917P01110000", "bid": 362.8, "bid_size": 59.0, "ask": 376.4, "ask_size": 49.0, "iv": 0.7541, "open_interest": 48.0, "volume": 2.0, "delta": -0.4822, "gamma": 0.0007, "vega": 3.2324, "theta": -0.3702, "rho": -4.6098, "theo": 370.9147, "change": -28.7, "open": 375.6, "high": 375.6, "low": 375.6, "tick": "no_change", "last_trade_price": 375.6, "last_trade_time": "2026-11-09T10:39:58", "percent_change": -7.09869, "prev_day_close": 404.300003051758}, {"option": "SNDK270917C01120000", "bid": 175.4, "bid_size": 6.0, "ask": 186.8, "ask_size": 9.0, "iv": 0.747, "open_interest": 31.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0006, "vega": 3.2648, "theta": -0.3674, "rho": 2.4588, "theo": 182.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 765.0, "last_trade_time": "2026-08-04T14:31:04", "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "SNDK270917P01120000", "bid": 370.0, "bid_size": 7.0, "ask": 383.7, "ask_size": 14.0, "iv": 0.7542, "open_interest": 250.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0007, "vega": 3.2337, "theta": -0.37, "rho": -4.6552, "theo": 378.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 403.16, "last_trade_time": "2026-11-05T14:20:09", "percent_change": 0.0, "prev_day_close": 411.850006103516}, {"option": "SNDK270917C01130000", "bid": 174.7, "bid_size": 121.0, "ask": 184.2, "ask_size": 131.0, "iv": 0.7494, "open_interest": 6.0, "volume": 17.0, "delta": 0.5267, "gamma": 0.0006, "vega": 3.2679, "theta": -0.368, "rho": 2.4424, "theo": 179.7172, "change": 25.65, "open": 183.8, "high": 183.8, "low": 183.8, "tick": "down", "last_trade_price": 183.8, "last_trade_time": "2026-11-09T15:24:03", "percent_change": 16.2188, "prev_day_close": 158.150001525879}, {"option": "SNDK270917P01130000", "bid": 381.0, "bid_size": 1.0, "ask": 390.9, "ask_size": 63.0, "iv": 0.7545, "open_interest": 61.0, "volume": 2.0, "delta": -0.4934, "gamma": 0.0007, "vega": 3.2363, "theta": -0.3697, "rho": -4.7076, "theo": 385.2585, "change": -33.7, "open": 385.7, "high": 385.7, "low": 385.7, "tick": "no_change", "last_trade_price": 385.7, "last_trade_time": "2026-11-09T14:19:55", "percent_change": -8.03529, "prev_day_close": 419.400009155273}, {"option": "SNDK270917C01140000", "bid": 169.6, "bid_size": 5.0, "ask": 181.6, "ask_size": 6.0, "iv": 0.7503, "open_interest": 15.0, "volume": 0.0, "delta": 0.5216, "gamma": 0.0006, "vega": 3.2704, "theta": -0.3685, "rho": 2.4259, "theo": 177.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.55, "last_trade_time": "2026-10-15T10:40:46", "percent_change": 0.0, "prev_day_close": 156.349998474121}, {"option": "SNDK270917P01140000", "bid": 384.3, "bid_size": 7.0, "ask": 397.8, "ask_size": 7.0, "iv": 0.7532, "open_interest": 41.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0007, "vega": 3.235, "theta": -0.3693, "rho": -4.7171, "theo": 392.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.0, "last_trade_time": "2026-11-05T14:36:47", "percent_change": 0.0, "prev_day_close": 426.850006103516}, {"option": "SNDK270917C01150000", "bid": 167.6, "bid_size": 6.0, "ask": 179.0, "ask_size": 8.0, "iv": 0.7458, "open_interest": 21.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0006, "vega": 3.2722, "theta": -0.369, "rho": 2.409, "theo": 174.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.3, "last_trade_time": "2026-11-06T15:32:53", "percent_change": 0.0, "prev_day_close": 153.449996948242}, {"option": "SNDK270917P01150000", "bid": 391.7, "bid_size": 11.0, "ask": 404.9, "ask_size": 8.0, "iv": 0.752, "open_interest": 220.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0007, "vega": 3.2308, "theta": -0.3689, "rho": -4.7637, "theo": 399.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.66, "last_trade_time": "2026-11-05T14:20:09", "percent_change": 0.0, "prev_day_close": 434.349990844727}, {"option": "SNDK270917C01160000", "bid": 165.2, "bid_size": 63.0, "ask": 176.5, "ask_size": 63.0, "iv": 0.7537, "open_interest": 12.0, "volume": 1.0, "delta": 0.5114, "gamma": 0.0006, "vega": 3.2735, "theta": -0.3693, "rho": 2.3919, "theo": 172.0938, "change": 25.45, "open": 177.3, "high": 177.3, "low": 177.3, "tick": "down", "last_trade_price": 177.3, "last_trade_time": "2026-11-09T10:24:23", "percent_change": 16.76, "prev_day_close": 151.849998474121}, {"option": "SNDK270917P01160000", "bid": 398.6, "bid_size": 5.0, "ask": 412.9, "ask_size": 7.0, "iv": 0.7536, "open_interest": 17.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0007, "vega": 3.2279, "theta": -0.3685, "rho": -4.8141, "theo": 407.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.58, "last_trade_time": "2026-11-05T11:56:49", "percent_change": 0.0, "prev_day_close": 442.350006103516}, {"option": "SNDK270917C01170000", "bid": 162.8, "bid_size": 11.0, "ask": 174.1, "ask_size": 28.0, "iv": 0.7457, "open_interest": 27.0, "volume": 0.0, "delta": 0.5065, "gamma": 0.0006, "vega": 3.2742, "theta": -0.3696, "rho": 2.3745, "theo": 169.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.1, "last_trade_time": "2026-11-05T09:41:55", "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "SNDK270917P01170000", "bid": 406.5, "bid_size": 5.0, "ask": 420.2, "ask_size": 5.0, "iv": 0.7533, "open_interest": 18.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0007, "vega": 3.2252, "theta": -0.3679, "rho": -4.8398, "theo": 414.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.53, "last_trade_time": "2026-11-06T12:57:48", "percent_change": 0.0, "prev_day_close": 450.200012207031}, {"option": "SNDK270917C01180000", "bid": 160.3, "bid_size": 6.0, "ask": 171.7, "ask_size": 7.0, "iv": 0.7454, "open_interest": 9.0, "volume": 0.0, "delta": 0.5015, "gamma": 0.0006, "vega": 3.2743, "theta": -0.3699, "rho": 2.3569, "theo": 167.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 640.0, "last_trade_time": "2026-08-27T09:45:10", "percent_change": 0.0, "prev_day_close": 147.450004577637}, {"option": "SNDK270917P01180000", "bid": 413.9, "bid_size": 5.0, "ask": 427.7, "ask_size": 5.0, "iv": 0.7532, "open_interest": 16.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0007, "vega": 3.2221, "theta": -0.3673, "rho": -4.8971, "theo": 421.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 455.55, "last_trade_time": "2026-11-06T15:27:20", "percent_change": 0.0, "prev_day_close": 457.799987792969}, {"option": "SNDK270917C01190000", "bid": 158.0, "bid_size": 6.0, "ask": 169.3, "ask_size": 6.0, "iv": 0.7452, "open_interest": 13.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0006, "vega": 3.2738, "theta": -0.3701, "rho": 2.3393, "theo": 164.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-11-05T12:52:32", "percent_change": 0.0, "prev_day_close": 145.349998474121}, {"option": "SNDK270917P01190000", "bid": 426.4, "bid_size": 5.0, "ask": 435.2, "ask_size": 45.0, "iv": 0.7532, "open_interest": 13.0, "volume": 1.0, "delta": -0.5261, "gamma": 0.0007, "vega": 3.2204, "theta": -0.3666, "rho": -4.9493, "theo": 429.4141, "change": -12.05, "open": 453.2, "high": 453.2, "low": 453.2, "tick": "up", "last_trade_price": 453.2, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -2.59001, "prev_day_close": 465.25}, {"option": "SNDK270917C01200000", "bid": 158.3, "bid_size": 22.0, "ask": 164.9, "ask_size": 28.0, "iv": 0.7464, "open_interest": 59.0, "volume": 3.0, "delta": 0.4917, "gamma": 0.0006, "vega": 3.2729, "theta": -0.3702, "rho": 2.3216, "theo": 162.5119, "change": 23.12, "open": 160.4, "high": 166.37, "low": 160.4, "tick": "up", "last_trade_price": 166.37, "last_trade_time": "2026-11-09T11:24:32", "percent_change": 16.1396, "prev_day_close": 143.25}, {"option": "SNDK270917P01200000", "bid": 431.6, "bid_size": 7.0, "ask": 441.3, "ask_size": 7.0, "iv": 0.7505, "open_interest": 424.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0007, "vega": 3.2169, "theta": -0.3659, "rho": -4.9771, "theo": 436.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 469.95, "last_trade_time": "2026-11-05T14:37:03", "percent_change": 0.0, "prev_day_close": 473.149993896484}, {"option": "SNDK270917C01210000", "bid": 150.3, "bid_size": 15.0, "ask": 164.7, "ask_size": 6.0, "iv": 0.7402, "open_interest": 5.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0006, "vega": 3.2715, "theta": -0.3703, "rho": 2.304, "theo": 160.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 716.0, "last_trade_time": "2026-08-21T10:24:35", "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "SNDK270917P01210000", "bid": 437.7, "bid_size": 5.0, "ask": 450.3, "ask_size": 6.0, "iv": 0.7471, "open_interest": 60.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0007, "vega": 3.213, "theta": -0.3651, "rho": -5.0135, "theo": 444.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.61, "last_trade_time": "2026-11-05T11:22:45", "percent_change": 0.0, "prev_day_close": 480.849990844727}, {"option": "SNDK270917C01220000", "bid": 150.6, "bid_size": 3.0, "ask": 162.4, "ask_size": 5.0, "iv": 0.7439, "open_interest": 16.0, "volume": 0.0, "delta": 0.4821, "gamma": 0.0006, "vega": 3.2697, "theta": -0.3703, "rho": 2.2867, "theo": 157.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.32, "last_trade_time": "2026-10-30T09:50:12", "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "SNDK270917P01220000", "bid": 443.6, "bid_size": 6.0, "ask": 457.9, "ask_size": 5.0, "iv": 0.7443, "open_interest": 16.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0007, "vega": 3.2077, "theta": -0.3643, "rho": -5.047, "theo": 452.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.52, "last_trade_time": "2026-10-13T11:01:49", "percent_change": 0.0, "prev_day_close": 489.399993896484}, {"option": "SNDK270917C01230000", "bid": 148.5, "bid_size": 5.0, "ask": 160.2, "ask_size": 5.0, "iv": 0.744, "open_interest": 30.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0006, "vega": 3.2676, "theta": -0.3702, "rho": 2.2695, "theo": 155.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.6, "last_trade_time": "2026-11-05T15:55:12", "percent_change": 0.0, "prev_day_close": 137.199996948242}, {"option": "SNDK270917P01230000", "bid": 451.3, "bid_size": 6.0, "ask": 465.6, "ask_size": 5.0, "iv": 0.7443, "open_interest": 8.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.0007, "vega": 3.2018, "theta": -0.3634, "rho": -5.072, "theo": 459.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.45, "last_trade_time": "2026-10-23T14:07:27", "percent_change": 0.0, "prev_day_close": 496.950012207031}, {"option": "SNDK270917C01240000", "bid": 146.7, "bid_size": 6.0, "ask": 157.0, "ask_size": 6.0, "iv": 0.7429, "open_interest": 4.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0006, "vega": 3.2651, "theta": -0.3701, "rho": 2.2526, "theo": 153.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-11-05T10:19:21", "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "SNDK270917P01240000", "bid": 458.9, "bid_size": 8.0, "ask": 473.3, "ask_size": 7.0, "iv": 0.7441, "open_interest": 20.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.0007, "vega": 3.1953, "theta": -0.3625, "rho": -5.0835, "theo": 467.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.75, "last_trade_time": "2026-11-04T09:31:41", "percent_change": 0.0, "prev_day_close": 505.200012207031}, {"option": "SNDK270917C01250000", "bid": 144.6, "bid_size": 44.0, "ask": 155.9, "ask_size": 56.0, "iv": 0.7507, "open_interest": 20.0, "volume": 1.0, "delta": 0.4681, "gamma": 0.0006, "vega": 3.2623, "theta": -0.37, "rho": 2.2359, "theo": 151.4124, "change": 21.35, "open": 154.6, "high": 154.6, "low": 154.6, "tick": "down", "last_trade_price": 154.6, "last_trade_time": "2026-11-09T11:01:40", "percent_change": 16.0225, "prev_day_close": 133.25}, {"option": "SNDK270917P01250000", "bid": 467.7, "bid_size": 7.0, "ask": 481.0, "ask_size": 6.0, "iv": 0.7456, "open_interest": 99.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0007, "vega": 3.1832, "theta": -0.3615, "rho": -5.1184, "theo": 475.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.4, "last_trade_time": "2026-11-03T13:30:38", "percent_change": 0.0, "prev_day_close": 512.149993896484}, {"option": "SNDK270917C01260000", "bid": 142.2, "bid_size": 6.0, "ask": 153.1, "ask_size": 6.0, "iv": 0.7428, "open_interest": 7.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.0006, "vega": 3.2591, "theta": -0.3698, "rho": 2.2193, "theo": 149.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 775.06, "last_trade_time": "2026-09-21T11:31:54", "percent_change": 0.0, "prev_day_close": 131.350002288818}, {"option": "SNDK270917P01260000", "bid": 474.5, "bid_size": 11.0, "ask": 488.8, "ask_size": 7.0, "iv": 0.744, "open_interest": 98.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0007, "vega": 3.1777, "theta": -0.3605, "rho": -5.1582, "theo": 482.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.35, "last_trade_time": "2026-11-02T11:03:54", "percent_change": 0.0, "prev_day_close": 520.200012207031}, {"option": "SNDK270917C01270000", "bid": 139.0, "bid_size": 1.0, "ask": 151.7, "ask_size": 1.0, "iv": 0.7435, "open_interest": 17.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0006, "vega": 3.2556, "theta": -0.3695, "rho": 2.2028, "theo": 147.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.99, "last_trade_time": "2026-10-22T13:18:33", "percent_change": 0.0, "prev_day_close": 129.449996948242}, {"option": "SNDK270917P01270000", "bid": 482.3, "bid_size": 6.0, "ask": 496.6, "ask_size": 5.0, "iv": 0.7439, "open_interest": 27.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0007, "vega": 3.1715, "theta": -0.3594, "rho": -5.1986, "theo": 490.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 524.32, "last_trade_time": "2026-11-05T12:51:07", "percent_change": 0.0, "prev_day_close": 528.350006103516}, {"option": "SNDK270917C01280000", "bid": 135.3, "bid_size": 6.0, "ask": 149.0, "ask_size": 6.0, "iv": 0.7426, "open_interest": 9.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.0006, "vega": 3.2516, "theta": -0.3692, "rho": 2.1862, "theo": 145.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 438.08, "last_trade_time": "2026-10-14T10:27:44", "percent_change": 0.0, "prev_day_close": 127.700000762939}, {"option": "SNDK270917P01280000", "bid": 491.2, "bid_size": 7.0, "ask": 504.5, "ask_size": 8.0, "iv": 0.7456, "open_interest": 66.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0007, "vega": 3.1658, "theta": -0.3583, "rho": -5.2369, "theo": 498.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 540.75, "last_trade_time": "2026-11-06T14:23:28", "percent_change": 0.0, "prev_day_close": 536.300018310547}, {"option": "SNDK270917C01290000", "bid": 136.4, "bid_size": 39.0, "ask": 147.7, "ask_size": 59.0, "iv": 0.744, "open_interest": 44.0, "volume": 1.0, "delta": 0.4499, "gamma": 0.0006, "vega": 3.2473, "theta": -0.3689, "rho": 2.1696, "theo": 143.1742, "change": 14.05, "open": 139.6, "high": 139.6, "low": 139.6, "tick": "up", "last_trade_price": 139.6, "last_trade_time": "2026-11-09T13:28:55", "percent_change": 11.1908, "prev_day_close": 125.549999237061}, {"option": "SNDK270917P01290000", "bid": 499.1, "bid_size": 7.0, "ask": 512.4, "ask_size": 7.0, "iv": 0.7456, "open_interest": 46.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0007, "vega": 3.155, "theta": -0.3572, "rho": -5.2186, "theo": 506.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 375.0, "last_trade_time": "2026-11-02T12:47:12", "percent_change": 0.0, "prev_day_close": 544.5}, {"option": "SNDK270917C01300000", "bid": 134.5, "bid_size": 90.0, "ask": 144.2, "ask_size": 7.0, "iv": 0.7417, "open_interest": 84.0, "volume": 1.0, "delta": 0.4454, "gamma": 0.0006, "vega": 3.2425, "theta": -0.3685, "rho": 2.1529, "theo": 141.1986, "change": 21.7, "open": 145.8, "high": 145.8, "low": 145.8, "tick": "up", "last_trade_price": 145.8, "last_trade_time": "2026-11-09T11:54:24", "percent_change": 17.4859, "prev_day_close": 124.099998474121}, {"option": "SNDK270917P01300000", "bid": 507.0, "bid_size": 6.0, "ask": 520.3, "ask_size": 5.0, "iv": 0.7455, "open_interest": 232.0, "volume": 10.0, "delta": -0.5824, "gamma": 0.0007, "vega": 3.141, "theta": -0.356, "rho": -5.2537, "theo": 514.2509, "change": -39.88, "open": 512.77, "high": 512.77, "low": 512.77, "tick": "down", "last_trade_price": 512.77, "last_trade_time": "2026-11-09T11:41:43", "percent_change": -7.21614, "prev_day_close": 552.649993896484}, {"option": "SNDK270917C01310000", "bid": 134.0, "bid_size": 83.0, "ask": 142.2, "ask_size": 10.0, "iv": 0.7476, "open_interest": 155.0, "volume": 1.0, "delta": 0.441, "gamma": 0.0006, "vega": 3.2372, "theta": -0.3681, "rho": 2.136, "theo": 139.2556, "change": 12.6, "open": 135.0, "high": 135.0, "low": 135.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-11-09T13:16:25", "percent_change": 10.2941, "prev_day_close": 122.399997711182}, {"option": "SNDK270917P01310000", "bid": 515.8, "bid_size": 8.0, "ask": 528.3, "ask_size": 7.0, "iv": 0.7469, "open_interest": 166.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0007, "vega": 3.1313, "theta": -0.3548, "rho": -5.296, "theo": 522.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.0, "last_trade_time": "2026-10-27T09:39:35", "percent_change": 0.0, "prev_day_close": 560.950012207031}, {"option": "SNDK270917C01320000", "bid": 129.5, "bid_size": 6.0, "ask": 141.8, "ask_size": 10.0, "iv": 0.7434, "open_interest": 41.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0006, "vega": 3.2315, "theta": -0.3676, "rho": 2.119, "theo": 137.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.4, "last_trade_time": "2026-10-30T09:53:20", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "SNDK270917P01320000", "bid": 521.9, "bid_size": 7.0, "ask": 536.3, "ask_size": 8.0, "iv": 0.7438, "open_interest": 104.0, "volume": 11.0, "delta": -0.5922, "gamma": 0.0007, "vega": 3.1215, "theta": -0.3535, "rho": -5.3073, "theo": 530.1754, "change": -41.48, "open": 529.0, "high": 529.0, "low": 528.57, "tick": "down", "last_trade_price": 528.57, "last_trade_time": "2026-11-09T11:41:43", "percent_change": -7.27655, "prev_day_close": 570.049987792969}, {"option": "SNDK270917C01330000", "bid": 125.7, "bid_size": 6.0, "ask": 138.9, "ask_size": 6.0, "iv": 0.7413, "open_interest": 11.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0006, "vega": 3.2254, "theta": -0.3671, "rho": 2.1019, "theo": 135.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 212.1, "last_trade_time": "2026-11-02T14:49:23", "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "SNDK270917P01330000", "bid": 532.2, "bid_size": 7.0, "ask": 544.3, "ask_size": 7.0, "iv": 0.7474, "open_interest": 126.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0007, "vega": 3.1085, "theta": -0.3521, "rho": -5.347, "theo": 538.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 442.0, "last_trade_time": "2026-11-04T15:34:55", "percent_change": 0.0, "prev_day_close": 578.450012207031}, {"option": "SNDK270917C01340000", "bid": 124.0, "bid_size": 7.0, "ask": 138.2, "ask_size": 8.0, "iv": 0.7429, "open_interest": 3.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0006, "vega": 3.2189, "theta": -0.3666, "rho": 2.0847, "theo": 133.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.4, "last_trade_time": "2026-10-15T15:45:46", "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "SNDK270917P01340000", "bid": 538.1, "bid_size": 8.0, "ask": 552.4, "ask_size": 10.0, "iv": 0.744, "open_interest": 53.0, "volume": 0.0, "delta": -0.6017, "gamma": 0.0007, "vega": 3.1008, "theta": -0.3508, "rho": -5.3968, "theo": 546.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 538.5, "last_trade_time": "2026-11-05T10:04:23", "percent_change": 0.0, "prev_day_close": 586.75}, {"option": "SNDK270917C01350000", "bid": 124.8, "bid_size": 7.0, "ask": 136.4, "ask_size": 6.0, "iv": 0.7434, "open_interest": 93.0, "volume": 0.0, "delta": 0.4239, "gamma": 0.0006, "vega": 3.2121, "theta": -0.366, "rho": 2.0676, "theo": 131.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.6, "last_trade_time": "2026-11-05T14:13:35", "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "SNDK270917P01350000", "bid": 546.2, "bid_size": 7.0, "ask": 560.5, "ask_size": 8.0, "iv": 0.744, "open_interest": 275.0, "volume": 2.0, "delta": -0.6064, "gamma": 0.0007, "vega": 3.0923, "theta": -0.3494, "rho": -5.4204, "theo": 554.3208, "change": -44.14, "open": 554.0, "high": 554.0, "low": 550.91, "tick": "down", "last_trade_price": 550.91, "last_trade_time": "2026-11-09T13:05:50", "percent_change": -7.41786, "prev_day_close": 595.049987792969}, {"option": "SNDK270917C01360000", "bid": 120.3, "bid_size": 6.0, "ask": 134.6, "ask_size": 11.0, "iv": 0.7436, "open_interest": 8.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0006, "vega": 3.2049, "theta": -0.3654, "rho": 2.0506, "theo": 130.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.97, "last_trade_time": "2026-11-05T10:12:56", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "SNDK270917P01360000", "bid": 554.3, "bid_size": 7.0, "ask": 568.7, "ask_size": 7.0, "iv": 0.744, "open_interest": 63.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0007, "vega": 3.0808, "theta": -0.348, "rho": -5.4293, "theo": 562.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.3, "last_trade_time": "2026-11-02T13:41:06", "percent_change": 0.0, "prev_day_close": 602.350006103516}, {"option": "SNDK270917C01370000", "bid": 118.6, "bid_size": 3.0, "ask": 132.9, "ask_size": 5.0, "iv": 0.7431, "open_interest": 4.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0006, "vega": 3.1975, "theta": -0.3647, "rho": 2.0338, "theo": 128.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.5, "last_trade_time": "2026-11-05T12:27:07", "percent_change": 0.0, "prev_day_close": 112.700000762939}, {"option": "SNDK270917P01370000", "bid": 562.5, "bid_size": 6.0, "ask": 576.8, "ask_size": 7.0, "iv": 0.744, "open_interest": 35.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0007, "vega": 3.0695, "theta": -0.3465, "rho": -5.4489, "theo": 570.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 614.0, "last_trade_time": "2026-11-06T15:07:14", "percent_change": 0.0, "prev_day_close": 610.200012207031}, {"option": "SNDK270917C01380000", "bid": 119.5, "bid_size": 1.0, "ask": 131.2, "ask_size": 2.0, "iv": 0.7433, "open_interest": 6.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0006, "vega": 3.19, "theta": -0.364, "rho": 2.0172, "theo": 126.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-11-04T09:31:22", "percent_change": 0.0, "prev_day_close": 111.149997711182}, {"option": "SNDK270917P01380000", "bid": 570.7, "bid_size": 5.0, "ask": 585.1, "ask_size": 1.0, "iv": 0.7442, "open_interest": 135.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0007, "vega": 3.0568, "theta": -0.345, "rho": -5.4742, "theo": 578.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.0, "last_trade_time": "2026-10-28T09:33:53", "percent_change": 0.0, "prev_day_close": 618.950012207031}, {"option": "SNDK270917C01390000", "bid": 118.0, "bid_size": 6.0, "ask": 129.5, "ask_size": 6.0, "iv": 0.7436, "open_interest": 11.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0006, "vega": 3.1822, "theta": -0.3633, "rho": 2.0008, "theo": 124.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.7, "last_trade_time": "2026-11-05T14:10:04", "percent_change": 0.0, "prev_day_close": 109.649997711182}, {"option": "SNDK270917P01390000", "bid": 579.0, "bid_size": 7.0, "ask": 593.3, "ask_size": 8.0, "iv": 0.7443, "open_interest": 37.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0007, "vega": 3.0441, "theta": -0.3434, "rho": -5.4784, "theo": 586.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 595.82, "last_trade_time": "2026-11-05T10:21:05", "percent_change": 0.0, "prev_day_close": 628.75}, {"option": "SNDK270917C01400000", "bid": 119.5, "bid_size": 7.0, "ask": 127.9, "ask_size": 68.0, "iv": 0.7504, "open_interest": 44.0, "volume": 2.0, "delta": 0.4034, "gamma": 0.0006, "vega": 3.1743, "theta": -0.3625, "rho": 1.9847, "theo": 123.1627, "change": 19.75, "open": 116.5, "high": 127.6, "low": 116.5, "tick": "up", "last_trade_price": 127.6, "last_trade_time": "2026-11-09T12:13:01", "percent_change": 18.3125, "prev_day_close": 107.850002288818}, {"option": "SNDK270917P01400000", "bid": 589.6, "bid_size": 7.0, "ask": 601.6, "ask_size": 8.0, "iv": 0.7483, "open_interest": 147.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0007, "vega": 3.0301, "theta": -0.3419, "rho": -5.4704, "theo": 595.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 583.87, "last_trade_time": "2026-11-05T09:50:03", "percent_change": 0.0, "prev_day_close": 636.050018310547}, {"option": "SNDK270917C01410000", "bid": 114.3, "bid_size": 80.0, "ask": 124.7, "ask_size": 98.0, "iv": 0.7483, "open_interest": 9.0, "volume": 4.0, "delta": 0.3995, "gamma": 0.0006, "vega": 3.1662, "theta": -0.3617, "rho": 1.9688, "theo": 121.519, "change": 7.45, "open": 114.2, "high": 114.2, "low": 114.2, "tick": "down", "last_trade_price": 114.2, "last_trade_time": "2026-11-09T11:26:55", "percent_change": 6.97892, "prev_day_close": 106.75}, {"option": "SNDK270917P01410000", "bid": 595.6, "bid_size": 7.0, "ask": 609.9, "ask_size": 6.0, "iv": 0.7446, "open_interest": 68.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0007, "vega": 3.0106, "theta": -0.3403, "rho": -5.481, "theo": 603.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 624.53, "last_trade_time": "2026-11-05T12:30:38", "percent_change": 0.0, "prev_day_close": 644.800018310547}, {"option": "SNDK270917C01420000", "bid": 112.7, "bid_size": 6.0, "ask": 124.7, "ask_size": 13.0, "iv": 0.7431, "open_interest": 18.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0006, "vega": 3.1579, "theta": -0.3609, "rho": 1.9531, "theo": 119.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-11-05T14:09:07", "percent_change": 0.0, "prev_day_close": 105.350002288818}, {"option": "SNDK270917P01420000", "bid": 606.3, "bid_size": 7.0, "ask": 618.2, "ask_size": 7.0, "iv": 0.7486, "open_interest": 17.0, "volume": 2.0, "delta": -0.6384, "gamma": 0.0007, "vega": 2.9944, "theta": -0.3386, "rho": -5.517, "theo": 611.7725, "change": -47.37, "open": 612.6, "high": 612.6, "low": 606.88, "tick": "down", "last_trade_price": 606.88, "last_trade_time": "2026-11-09T11:07:42", "percent_change": -7.24035, "prev_day_close": 654.25}, {"option": "SNDK270917C01430000", "bid": 111.4, "bid_size": 6.0, "ask": 121.7, "ask_size": 6.0, "iv": 0.7413, "open_interest": 40.0, "volume": 0.0, "delta": 0.3917, "gamma": 0.0006, "vega": 3.1495, "theta": -0.36, "rho": 1.9376, "theo": 118.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.6, "last_trade_time": "2026-11-06T10:16:56", "percent_change": 0.0, "prev_day_close": 103.849998474121}, {"option": "SNDK270917P01430000", "bid": 614.6, "bid_size": 6.0, "ask": 626.6, "ask_size": 8.0, "iv": 0.7486, "open_interest": 10.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0007, "vega": 2.983, "theta": -0.337, "rho": -5.5412, "theo": 620.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 466.06, "last_trade_time": "2026-10-30T14:18:11", "percent_change": 0.0, "prev_day_close": 662.25}, {"option": "SNDK270917C01440000", "bid": 107.2, "bid_size": 5.0, "ask": 121.6, "ask_size": 4.0, "iv": 0.7438, "open_interest": 6.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0006, "vega": 3.1409, "theta": -0.3592, "rho": 1.9221, "theo": 116.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.12, "last_trade_time": "2026-11-03T12:58:30", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "SNDK270917P01440000", "bid": 620.7, "bid_size": 1.0, "ask": 635.0, "ask_size": 1.0, "iv": 0.7449, "open_interest": 75.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0007, "vega": 2.972, "theta": -0.3354, "rho": -5.5583, "theo": 628.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 646.2, "last_trade_time": "2026-11-05T12:21:55", "percent_change": 0.0, "prev_day_close": 671.450012207031}, {"option": "SNDK270917C01450000", "bid": 111.9, "bid_size": 2.0, "ask": 118.9, "ask_size": 22.0, "iv": 0.7479, "open_interest": 503.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0006, "vega": 3.132, "theta": -0.3582, "rho": 1.9067, "theo": 115.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.84, "last_trade_time": "2026-11-06T10:16:56", "percent_change": 0.0, "prev_day_close": 101.199996948242}, {"option": "SNDK270917P01450000", "bid": 629.1, "bid_size": 5.0, "ask": 643.4, "ask_size": 4.0, "iv": 0.745, "open_interest": 81.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0007, "vega": 2.9595, "theta": -0.3337, "rho": -5.5708, "theo": 636.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 677.64, "last_trade_time": "2026-11-05T14:10:34", "percent_change": 0.0, "prev_day_close": 680.049987792969}, {"option": "SNDK270917C01460000", "bid": 104.2, "bid_size": 3.0, "ask": 118.6, "ask_size": 2.0, "iv": 0.7438, "open_interest": 1.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0006, "vega": 3.1229, "theta": -0.3573, "rho": 1.8913, "theo": 113.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.73, "last_trade_time": "2026-10-12T15:09:41", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "SNDK270917P01460000", "bid": 637.6, "bid_size": 5.0, "ask": 651.9, "ask_size": 1.0, "iv": 0.7452, "open_interest": 62.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0007, "vega": 2.9414, "theta": -0.332, "rho": -5.5343, "theo": 645.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 506.9, "last_trade_time": "2026-11-02T14:20:45", "percent_change": 0.0, "prev_day_close": 688.5}, {"option": "SNDK270917C01470000", "bid": 102.8, "bid_size": 6.0, "ask": 117.1, "ask_size": 5.0, "iv": 0.7398, "open_interest": 21.0, "volume": 0.0, "delta": 0.3765, "gamma": 0.0006, "vega": 3.1135, "theta": -0.3564, "rho": 1.8758, "theo": 112.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.73, "last_trade_time": "2026-10-12T15:09:41", "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "SNDK270917P01470000", "bid": 646.0, "bid_size": 5.0, "ask": 660.4, "ask_size": 1.0, "iv": 0.7453, "open_interest": 13.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.0007, "vega": 2.9188, "theta": -0.3303, "rho": -5.5518, "theo": 653.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 452.4, "last_trade_time": "2026-10-30T11:02:28", "percent_change": 0.0, "prev_day_close": 697.199981689453}, {"option": "SNDK270917C01480000", "bid": 101.3, "bid_size": 6.0, "ask": 115.7, "ask_size": 5.0, "iv": 0.7439, "open_interest": 25.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0006, "vega": 3.1038, "theta": -0.3554, "rho": 1.8604, "theo": 110.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.25, "last_trade_time": "2026-10-12T14:52:39", "percent_change": 0.0, "prev_day_close": 97.3000030517578}, {"option": "SNDK270917P01480000", "bid": 654.5, "bid_size": 5.0, "ask": 668.9, "ask_size": 1.0, "iv": 0.7454, "open_interest": 70.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0007, "vega": 2.9036, "theta": -0.3285, "rho": -5.5897, "theo": 662.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 555.7, "last_trade_time": "2026-11-04T14:04:05", "percent_change": 0.0, "prev_day_close": 706.0}, {"option": "SNDK270917C01490000", "bid": 99.9, "bid_size": 6.0, "ask": 114.3, "ask_size": 11.0, "iv": 0.7444, "open_interest": 20.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0006, "vega": 3.0938, "theta": -0.3544, "rho": 1.8448, "theo": 109.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.1, "last_trade_time": "2026-11-02T14:21:01", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "SNDK270917P01490000", "bid": 663.1, "bid_size": 6.0, "ask": 677.4, "ask_size": 6.0, "iv": 0.7456, "open_interest": 57.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0007, "vega": 2.8885, "theta": -0.3267, "rho": -5.5862, "theo": 670.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 530.4, "last_trade_time": "2026-11-02T15:25:28", "percent_change": 0.0, "prev_day_close": 714.700012207031}, {"option": "SNDK270917C01500000", "bid": 98.9, "bid_size": 104.0, "ask": 111.8, "ask_size": 46.0, "iv": 0.7389, "open_interest": 82.0, "volume": 7.0, "delta": 0.3656, "gamma": 0.0006, "vega": 3.0836, "theta": -0.3534, "rho": 1.8293, "theo": 107.87, "change": 14.7, "open": 103.0, "high": 110.9, "low": 101.56, "tick": "up", "last_trade_price": 109.5, "last_trade_time": "2026-11-09T15:19:20", "percent_change": 15.5063, "prev_day_close": 94.8000030517578}, {"option": "SNDK270917P01500000", "bid": 674.1, "bid_size": 5.0, "ask": 686.0, "ask_size": 8.0, "iv": 0.75, "open_interest": 142.0, "volume": 1.0, "delta": -0.6726, "gamma": 0.0007, "vega": 2.8708, "theta": -0.3249, "rho": -5.6035, "theo": 679.2202, "change": -47.55, "open": 676.0, "high": 676.0, "low": 676.0, "tick": "down", "last_trade_price": 676.0, "last_trade_time": "2026-11-09T11:44:50", "percent_change": -6.57176, "prev_day_close": 723.549987792969}, {"option": "SNDK270917C01510000", "bid": 98.0, "bid_size": 33.0, "ask": 110.4, "ask_size": 25.0, "iv": 0.7398, "open_interest": 132.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0006, "vega": 3.0731, "theta": -0.3523, "rho": 1.8138, "theo": 106.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.9, "last_trade_time": "2026-11-04T14:28:52", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "SNDK270917P01510000", "bid": 680.2, "bid_size": 6.0, "ask": 694.6, "ask_size": 6.0, "iv": 0.7459, "open_interest": 22.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0007, "vega": 2.8551, "theta": -0.323, "rho": -5.6304, "theo": 687.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 479.3, "last_trade_time": "2026-10-30T11:01:53", "percent_change": 0.0, "prev_day_close": 732.25}, {"option": "SNDK270917C01520000", "bid": 95.8, "bid_size": 6.0, "ask": 109.0, "ask_size": 9.0, "iv": 0.7432, "open_interest": 40.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.0006, "vega": 3.0624, "theta": -0.3512, "rho": 1.7983, "theo": 105.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.32, "last_trade_time": "2026-11-06T10:18:47", "percent_change": 0.0, "prev_day_close": 91.8500022888184}, {"option": "SNDK270917P01520000", "bid": 688.9, "bid_size": 5.0, "ask": 703.2, "ask_size": 5.0, "iv": 0.7462, "open_interest": 19.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0007, "vega": 2.8418, "theta": -0.3213, "rho": -5.6619, "theo": 696.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.7, "last_trade_time": "2026-10-28T13:31:01", "percent_change": 0.0, "prev_day_close": 740.5}, {"option": "SNDK270917C01530000", "bid": 97.2, "bid_size": 5.0, "ask": 108.3, "ask_size": 5.0, "iv": 0.744, "open_interest": 35.0, "volume": 0.0, "delta": 0.355, "gamma": 0.0006, "vega": 3.0515, "theta": -0.3502, "rho": 1.7829, "theo": 103.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.28, "last_trade_time": "2026-10-30T13:21:02", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "SNDK270917P01530000", "bid": 697.5, "bid_size": 5.0, "ask": 711.8, "ask_size": 5.0, "iv": 0.7462, "open_interest": 13.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0007, "vega": 2.8291, "theta": -0.3195, "rho": -5.6591, "theo": 704.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 539.64, "last_trade_time": "2026-10-30T14:02:48", "percent_change": 0.0, "prev_day_close": 749.899993896484}, {"option": "SNDK270917C01540000", "bid": 95.7, "bid_size": 5.0, "ask": 107.5, "ask_size": 5.0, "iv": 0.7447, "open_interest": 6.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0006, "vega": 3.0405, "theta": -0.3491, "rho": 1.7676, "theo": 102.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.01, "last_trade_time": "2026-10-14T15:50:27", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "SNDK270917P01540000", "bid": 706.2, "bid_size": 5.0, "ask": 720.5, "ask_size": 5.0, "iv": 0.7466, "open_interest": 32.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0007, "vega": 2.8119, "theta": -0.3177, "rho": -5.6517, "theo": 713.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 756.21, "last_trade_time": "2026-11-05T14:09:57", "percent_change": 0.0, "prev_day_close": 758.599975585938}, {"option": "SNDK270917C01550000", "bid": 94.6, "bid_size": 5.0, "ask": 106.2, "ask_size": 12.0, "iv": 0.7454, "open_interest": 13.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0006, "vega": 3.0293, "theta": -0.3479, "rho": 1.7526, "theo": 101.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.7, "last_trade_time": "2026-11-06T14:23:35", "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "SNDK270917P01550000", "bid": 714.8, "bid_size": 5.0, "ask": 729.2, "ask_size": 5.0, "iv": 0.7466, "open_interest": 113.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0007, "vega": 2.7948, "theta": -0.3159, "rho": -5.6614, "theo": 722.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.32, "last_trade_time": "2026-10-12T09:47:35", "percent_change": 0.0, "prev_day_close": 767.799987792969}, {"option": "SNDK270917C01560000", "bid": 90.6, "bid_size": 5.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.7449, "open_interest": 21.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0006, "vega": 3.0181, "theta": -0.3468, "rho": 1.7377, "theo": 99.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 468.0, "last_trade_time": "2026-10-06T13:41:32", "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "SNDK270917P01560000", "bid": 723.5, "bid_size": 5.0, "ask": 737.9, "ask_size": 5.0, "iv": 0.7468, "open_interest": 140.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0007, "vega": 2.7781, "theta": -0.314, "rho": -5.6664, "theo": 730.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 773.84, "last_trade_time": "2026-11-05T13:24:55", "percent_change": 0.0, "prev_day_close": 776.25}, {"option": "SNDK270917C01570000", "bid": 89.4, "bid_size": 6.0, "ask": 103.7, "ask_size": 2.0, "iv": 0.7409, "open_interest": 1.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0006, "vega": 3.0069, "theta": -0.3456, "rho": 1.723, "theo": 98.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 619.0, "last_trade_time": "2026-09-21T15:55:16", "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "SNDK270917P01570000", "bid": 732.3, "bid_size": 5.0, "ask": 746.6, "ask_size": 5.0, "iv": 0.7471, "open_interest": 40.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0007, "vega": 2.7596, "theta": -0.312, "rho": -5.6481, "theo": 739.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 621.3, "last_trade_time": "2026-11-04T11:55:46", "percent_change": 0.0, "prev_day_close": 785.100006103516}, {"option": "SNDK270917C01580000", "bid": 90.9, "bid_size": 3.0, "ask": 102.5, "ask_size": 5.0, "iv": 0.7456, "open_interest": 19.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0006, "vega": 2.9956, "theta": -0.3445, "rho": 1.7086, "theo": 97.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.8, "last_trade_time": "2026-11-03T14:50:44", "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "SNDK270917P01580000", "bid": 741.0, "bid_size": 5.0, "ask": 755.4, "ask_size": 5.0, "iv": 0.7473, "open_interest": 101.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0007, "vega": 2.7408, "theta": -0.3101, "rho": -5.6408, "theo": 748.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 599.9, "last_trade_time": "2026-11-02T14:30:43", "percent_change": 0.0, "prev_day_close": 794.100006103516}, {"option": "SNDK270917C01590000", "bid": 87.7, "bid_size": 6.0, "ask": 100.0, "ask_size": 10.0, "iv": 0.7434, "open_interest": 16.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0006, "vega": 2.9843, "theta": -0.3433, "rho": 1.6944, "theo": 96.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 591.0, "last_trade_time": "2026-10-01T13:34:06", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "SNDK270917P01590000", "bid": 749.8, "bid_size": 7.0, "ask": 764.2, "ask_size": 7.0, "iv": 0.7476, "open_interest": 122.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0007, "vega": 2.7187, "theta": -0.3081, "rho": -5.6182, "theo": 757.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 644.0, "last_trade_time": "2026-11-04T12:50:01", "percent_change": 0.0, "prev_day_close": 803.300018310547}, {"option": "SNDK270917C01600000", "bid": 86.1, "bid_size": 21.0, "ask": 99.1, "ask_size": 12.0, "iv": 0.7401, "open_interest": 55.0, "volume": 1.0, "delta": 0.3316, "gamma": 0.0006, "vega": 2.973, "theta": -0.3421, "rho": 1.6804, "theo": 94.8813, "change": 14.77, "open": 96.92, "high": 96.92, "low": 96.92, "tick": "up", "last_trade_price": 96.92, "last_trade_time": "2026-11-09T11:04:18", "percent_change": 17.9793, "prev_day_close": 82.1500015258789}, {"option": "SNDK270917P01600000", "bid": 759.6, "bid_size": 7.0, "ask": 772.9, "ask_size": 8.0, "iv": 0.7495, "open_interest": 101.0, "volume": 1.0, "delta": -0.7122, "gamma": 0.0007, "vega": 2.6937, "theta": -0.306, "rho": -5.6067, "theo": 765.8218, "change": -54.6, "open": 757.0, "high": 757.0, "low": 757.0, "tick": "down", "last_trade_price": 757.0, "last_trade_time": "2026-11-09T12:01:31", "percent_change": -6.72745, "prev_day_close": 811.600006103516}, {"option": "SNDK270917C01610000", "bid": 87.1, "bid_size": 6.0, "ask": 97.6, "ask_size": 12.0, "iv": 0.7434, "open_interest": 114.0, "volume": 1.0, "delta": 0.3284, "gamma": 0.0006, "vega": 2.9616, "theta": -0.3409, "rho": 1.6666, "theo": 93.6936, "change": 13.04, "open": 95.34, "high": 95.34, "low": 95.34, "tick": "down", "last_trade_price": 95.34, "last_trade_time": "2026-11-09T10:03:22", "percent_change": 15.8445, "prev_day_close": 82.3000030517578}, {"option": "SNDK270917P01610000", "bid": 768.3, "bid_size": 7.0, "ask": 781.8, "ask_size": 6.0, "iv": 0.7496, "open_interest": 54.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0007, "vega": 2.6732, "theta": -0.304, "rho": -5.6347, "theo": 774.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 726.04, "last_trade_time": "2026-11-05T09:32:23", "percent_change": 0.0, "prev_day_close": 821.5}, {"option": "SNDK270917C01620000", "bid": 83.5, "bid_size": 5.0, "ask": 96.6, "ask_size": 14.0, "iv": 0.7436, "open_interest": 108.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0006, "vega": 2.9502, "theta": -0.3396, "rho": 1.653, "theo": 92.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-11-06T12:50:09", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "SNDK270917P01620000", "bid": 778.7, "bid_size": 6.0, "ask": 790.6, "ask_size": 6.0, "iv": 0.7527, "open_interest": 25.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0007, "vega": 2.658, "theta": -0.3019, "rho": -5.6337, "theo": 783.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 449.62, "last_trade_time": "2026-10-19T11:52:40", "percent_change": 0.0, "prev_day_close": 830.349975585938}, {"option": "SNDK270917C01630000", "bid": 82.3, "bid_size": 6.0, "ask": 96.2, "ask_size": 5.0, "iv": 0.7409, "open_interest": 6.0, "volume": 0.0, "delta": 0.3221, "gamma": 0.0006, "vega": 2.9388, "theta": -0.3384, "rho": 1.6394, "theo": 91.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-11-05T12:34:21", "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "SNDK270917P01630000", "bid": 785.1, "bid_size": 7.0, "ask": 799.4, "ask_size": 6.0, "iv": 0.7481, "open_interest": 27.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0007, "vega": 2.6425, "theta": -0.3, "rho": -5.6266, "theo": 792.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 788.4, "last_trade_time": "2026-11-06T09:31:37", "percent_change": 0.0, "prev_day_close": 839.199981689453}, {"option": "SNDK270917C01640000", "bid": 81.2, "bid_size": 6.0, "ask": 95.1, "ask_size": 5.0, "iv": 0.7411, "open_interest": 22.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0006, "vega": 2.9272, "theta": -0.3372, "rho": 1.626, "theo": 90.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.07, "last_trade_time": "2026-10-16T13:22:24", "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "SNDK270917P01640000", "bid": 794.0, "bid_size": 5.0, "ask": 808.3, "ask_size": 3.0, "iv": 0.7484, "open_interest": 42.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0007, "vega": 2.6251, "theta": -0.298, "rho": -5.6312, "theo": 801.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.1, "last_trade_time": "2026-10-14T10:37:38", "percent_change": 0.0, "prev_day_close": 848.399993896484}, {"option": "SNDK270917C01650000", "bid": 80.1, "bid_size": 8.0, "ask": 94.4, "ask_size": 5.0, "iv": 0.7419, "open_interest": 73.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0006, "vega": 2.9155, "theta": -0.3359, "rho": 1.6126, "theo": 89.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-11-05T15:50:14", "percent_change": 0.0, "prev_day_close": 78.1999969482422}, {"option": "SNDK270917P01650000", "bid": 802.9, "bid_size": 4.0, "ask": 817.2, "ask_size": 2.0, "iv": 0.7486, "open_interest": 54.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0007, "vega": 2.6056, "theta": -0.296, "rho": -5.5814, "theo": 809.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 854.22, "last_trade_time": "2026-11-05T13:25:42", "percent_change": 0.0, "prev_day_close": 857.0}, {"option": "SNDK270917C01660000", "bid": 79.0, "bid_size": 6.0, "ask": 93.3, "ask_size": 5.0, "iv": 0.742, "open_interest": 12.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0006, "vega": 2.9037, "theta": -0.3346, "rho": 1.5992, "theo": 88.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.51, "last_trade_time": "2026-10-29T10:04:59", "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "SNDK270917P01660000", "bid": 811.8, "bid_size": 4.0, "ask": 826.1, "ask_size": 2.0, "iv": 0.7488, "open_interest": 22.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0007, "vega": 2.5792, "theta": -0.294, "rho": -5.5576, "theo": 818.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.9, "last_trade_time": "2026-09-21T10:25:37", "percent_change": 0.0, "prev_day_close": 866.049987792969}, {"option": "SNDK270917C01670000", "bid": 77.9, "bid_size": 6.0, "ask": 92.3, "ask_size": 5.0, "iv": 0.7422, "open_interest": 16.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0006, "vega": 2.8917, "theta": -0.3333, "rho": 1.5858, "theo": 86.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.49, "last_trade_time": "2026-10-30T13:20:19", "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "SNDK270917P01670000", "bid": 820.7, "bid_size": 4.0, "ask": 835.1, "ask_size": 3.0, "iv": 0.749, "open_interest": 15.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0007, "vega": 2.5543, "theta": -0.2919, "rho": -5.5634, "theo": 827.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 499.0, "last_trade_time": "2026-10-19T10:04:31", "percent_change": 0.0, "prev_day_close": 875.199981689453}, {"option": "SNDK270917C01680000", "bid": 76.9, "bid_size": 6.0, "ask": 91.2, "ask_size": 5.0, "iv": 0.7423, "open_interest": 9.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0006, "vega": 2.8796, "theta": -0.332, "rho": 1.5725, "theo": 85.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.77, "last_trade_time": "2026-11-04T10:15:33", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "SNDK270917P01680000", "bid": 829.7, "bid_size": 3.0, "ask": 844.0, "ask_size": 4.0, "iv": 0.7492, "open_interest": 35.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0007, "vega": 2.5348, "theta": -0.2898, "rho": -5.5865, "theo": 836.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 465.1, "last_trade_time": "2026-10-13T11:24:57", "percent_change": 0.0, "prev_day_close": 884.100006103516}, {"option": "SNDK270917C01690000", "bid": 76.1, "bid_size": 15.0, "ask": 90.2, "ask_size": 11.0, "iv": 0.743, "open_interest": 11.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0006, "vega": 2.8674, "theta": -0.3308, "rho": 1.5592, "theo": 84.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.45, "last_trade_time": "2026-11-05T11:07:45", "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "SNDK270917P01690000", "bid": 838.7, "bid_size": 6.0, "ask": 853.0, "ask_size": 8.0, "iv": 0.7495, "open_interest": 20.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0007, "vega": 2.5179, "theta": -0.2876, "rho": -5.5808, "theo": 845.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.5, "last_trade_time": "2026-10-14T10:37:38", "percent_change": 0.0, "prev_day_close": 893.549987792969}, {"option": "SNDK270917C01700000", "bid": 74.8, "bid_size": 58.0, "ask": 88.3, "ask_size": 37.0, "iv": 0.741, "open_interest": 66.0, "volume": 2.0, "delta": 0.3012, "gamma": 0.0006, "vega": 2.8549, "theta": -0.3294, "rho": 1.5458, "theo": 83.8038, "change": 8.4, "open": 81.9, "high": 81.9, "low": 81.9, "tick": "up", "last_trade_price": 81.9, "last_trade_time": "2026-11-09T09:45:18", "percent_change": 11.4286, "prev_day_close": 73.5}, {"option": "SNDK270917P01700000", "bid": 847.7, "bid_size": 8.0, "ask": 862.0, "ask_size": 8.0, "iv": 0.7497, "open_interest": 354.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0007, "vega": 2.4996, "theta": -0.2854, "rho": -5.5727, "theo": 854.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 854.0, "last_trade_time": "2026-11-05T09:56:09", "percent_change": 0.0, "prev_day_close": 902.200012207031}, {"option": "SNDK270917C01710000", "bid": 74.1, "bid_size": 14.0, "ask": 87.3, "ask_size": 12.0, "iv": 0.7417, "open_interest": 110.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0006, "vega": 2.8424, "theta": -0.3281, "rho": 1.5326, "theo": 82.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.87, "last_trade_time": "2026-11-05T10:57:07", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "SNDK270917P01710000", "bid": 856.7, "bid_size": 6.0, "ask": 871.0, "ask_size": 8.0, "iv": 0.7499, "open_interest": 20.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0007, "vega": 2.4792, "theta": -0.2832, "rho": -5.5616, "theo": 863.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 539.99, "last_trade_time": "2026-10-29T10:50:36", "percent_change": 0.0, "prev_day_close": 911.450012207031}, {"option": "SNDK270917C01720000", "bid": 72.9, "bid_size": 6.0, "ask": 87.2, "ask_size": 5.0, "iv": 0.7431, "open_interest": 44.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.0006, "vega": 2.8297, "theta": -0.3268, "rho": 1.5194, "theo": 81.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.89, "last_trade_time": "2026-11-05T09:34:59", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "SNDK270917P01720000", "bid": 865.7, "bid_size": 1.0, "ask": 880.0, "ask_size": 6.0, "iv": 0.75, "open_interest": 38.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0007, "vega": 2.4599, "theta": -0.281, "rho": -5.5747, "theo": 872.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 483.2, "last_trade_time": "2026-10-13T10:37:09", "percent_change": 0.0, "prev_day_close": 920.850006103516}, {"option": "SNDK270917C01730000", "bid": 71.9, "bid_size": 6.0, "ask": 86.2, "ask_size": 5.0, "iv": 0.7431, "open_interest": 7.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.0006, "vega": 2.817, "theta": -0.3255, "rho": 1.5063, "theo": 80.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.0, "last_trade_time": "2026-10-27T12:47:53", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "SNDK270917P01730000", "bid": 874.8, "bid_size": 1.0, "ask": 889.1, "ask_size": 4.0, "iv": 0.7504, "open_interest": 21.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0007, "vega": 2.4425, "theta": -0.279, "rho": -5.556, "theo": 881.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 587.0, "last_trade_time": "2026-10-15T09:55:05", "percent_change": 0.0, "prev_day_close": 930.0}, {"option": "SNDK270917C01740000", "bid": 70.9, "bid_size": 6.0, "ask": 85.3, "ask_size": 5.0, "iv": 0.7433, "open_interest": 45.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0006, "vega": 2.8042, "theta": -0.3242, "rho": 1.4933, "theo": 79.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.8, "last_trade_time": "2026-10-23T11:06:01", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "SNDK270917P01740000", "bid": 883.8, "bid_size": 3.0, "ask": 898.0, "ask_size": 2.0, "iv": 0.7502, "open_interest": 10.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0007, "vega": 2.4237, "theta": -0.2773, "rho": -5.5219, "theo": 890.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 581.33, "last_trade_time": "2026-10-22T09:40:18", "percent_change": 0.0, "prev_day_close": 939.450012207031}, {"option": "SNDK270917C01750000", "bid": 70.0, "bid_size": 6.0, "ask": 84.3, "ask_size": 5.0, "iv": 0.7434, "open_interest": 47.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0006, "vega": 2.7914, "theta": -0.3228, "rho": 1.4805, "theo": 78.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.5, "last_trade_time": "2026-10-23T12:46:37", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "SNDK270917P01750000", "bid": 892.9, "bid_size": 1.0, "ask": 907.3, "ask_size": 6.0, "iv": 0.7509, "open_interest": 105.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0007, "vega": 2.4009, "theta": -0.2756, "rho": -5.5145, "theo": 899.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 587.93, "last_trade_time": "2026-10-22T09:39:29", "percent_change": 0.0, "prev_day_close": 948.149993896484}, {"option": "SNDK270917C01760000", "bid": 69.1, "bid_size": 6.0, "ask": 83.4, "ask_size": 5.0, "iv": 0.7437, "open_interest": 78.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0006, "vega": 2.7786, "theta": -0.3215, "rho": 1.4678, "theo": 77.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 413.1, "last_trade_time": "2026-10-07T10:39:35", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "SNDK270917P01760000", "bid": 902.0, "bid_size": 1.0, "ask": 916.4, "ask_size": 6.0, "iv": 0.7512, "open_interest": 75.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0007, "vega": 2.3808, "theta": -0.2738, "rho": -5.5012, "theo": 908.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 955.16, "last_trade_time": "2026-11-05T13:24:55", "percent_change": 0.0, "prev_day_close": 957.850006103516}, {"option": "SNDK270917C01770000", "bid": 68.1, "bid_size": 7.0, "ask": 82.1, "ask_size": 5.0, "iv": 0.743, "open_interest": 7.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0005, "vega": 2.7658, "theta": -0.3201, "rho": 1.4554, "theo": 77.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.89, "last_trade_time": "2026-11-05T10:09:11", "percent_change": 0.0, "prev_day_close": 68.2500019073486}, {"option": "SNDK270917P01770000", "bid": 911.1, "bid_size": 1.0, "ask": 925.5, "ask_size": 6.0, "iv": 0.7514, "open_interest": 21.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0007, "vega": 2.3617, "theta": -0.272, "rho": -5.5039, "theo": 917.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.6, "last_trade_time": "2026-10-07T14:11:19", "percent_change": 0.0, "prev_day_close": 966.850006103516}, {"option": "SNDK270917C01780000", "bid": 67.2, "bid_size": 6.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.7439, "open_interest": 28.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0005, "vega": 2.7531, "theta": -0.3188, "rho": 1.4431, "theo": 76.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.4, "last_trade_time": "2026-10-14T13:00:17", "percent_change": 0.0, "prev_day_close": 67.4499988555908}, {"option": "SNDK270917P01780000", "bid": 920.3, "bid_size": 1.0, "ask": 934.6, "ask_size": 6.0, "iv": 0.7517, "open_interest": 7.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0007, "vega": 2.3424, "theta": -0.2701, "rho": -5.4782, "theo": 927.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 489.07, "last_trade_time": "2026-09-28T10:48:41", "percent_change": 0.0, "prev_day_close": 976.0}, {"option": "SNDK270917C01790000", "bid": 66.4, "bid_size": 17.0, "ask": 79.9, "ask_size": 10.0, "iv": 0.7427, "open_interest": 11.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0005, "vega": 2.7404, "theta": -0.3174, "rho": 1.431, "theo": 75.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.2, "last_trade_time": "2026-10-27T13:48:56", "percent_change": 0.0, "prev_day_close": 66.8500003814697}, {"option": "SNDK270917P01790000", "bid": 929.4, "bid_size": 6.0, "ask": 943.8, "ask_size": 7.0, "iv": 0.752, "open_interest": 55.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0007, "vega": 2.3229, "theta": -0.2681, "rho": -5.4388, "theo": 936.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 561.4, "last_trade_time": "2026-10-14T14:04:17", "percent_change": 0.0, "prev_day_close": 985.700012207031}, {"option": "SNDK270917C01800000", "bid": 65.5, "bid_size": 73.0, "ask": 79.0, "ask_size": 45.0, "iv": 0.7428, "open_interest": 71.0, "volume": 1.0, "delta": 0.2741, "gamma": 0.0005, "vega": 2.7278, "theta": -0.3161, "rho": 1.419, "theo": 74.3381, "change": 3.04, "open": 67.24, "high": 67.24, "low": 67.24, "tick": "up", "last_trade_price": 67.24, "last_trade_time": "2026-11-09T11:24:27", "percent_change": 4.7352, "prev_day_close": 64.2000007629394}, {"option": "SNDK270917P01800000", "bid": 938.6, "bid_size": 6.0, "ask": 952.9, "ask_size": 7.0, "iv": 0.7522, "open_interest": 101.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0007, "vega": 2.2983, "theta": -0.266, "rho": -5.3998, "theo": 945.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 826.47, "last_trade_time": "2026-11-04T15:40:26", "percent_change": 0.0, "prev_day_close": 994.600006103516}, {"option": "SNDK270917C01810000", "bid": 66.4, "bid_size": 65.0, "ask": 78.2, "ask_size": 43.0, "iv": 0.7463, "open_interest": 113.0, "volume": 4.0, "delta": 0.2716, "gamma": 0.0005, "vega": 2.7153, "theta": -0.3147, "rho": 1.4073, "theo": 73.4697, "change": 0.54, "open": 65.94, "high": 65.94, "low": 65.94, "tick": "down", "last_trade_price": 65.94, "last_trade_time": "2026-11-09T11:26:55", "percent_change": 0.825686, "prev_day_close": 65.4000015258789}, {"option": "SNDK270917P01810000", "bid": 947.8, "bid_size": 6.0, "ask": 962.0, "ask_size": 7.0, "iv": 0.7523, "open_interest": 57.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0007, "vega": 2.2706, "theta": -0.2639, "rho": -5.3766, "theo": 954.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 577.46, "last_trade_time": "2026-10-14T14:03:36", "percent_change": 0.0, "prev_day_close": 1004.0}, {"option": "SNDK270917C01820000", "bid": 65.4, "bid_size": 15.0, "ask": 77.3, "ask_size": 10.0, "iv": 0.7461, "open_interest": 46.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0005, "vega": 2.7028, "theta": -0.3133, "rho": 1.3957, "theo": 72.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.37, "last_trade_time": "2026-11-06T12:49:17", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "SNDK270917P01820000", "bid": 957.0, "bid_size": 7.0, "ask": 971.3, "ask_size": 7.0, "iv": 0.7528, "open_interest": 6.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0007, "vega": 2.2445, "theta": -0.2617, "rho": -5.354, "theo": 963.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 543.43, "last_trade_time": "2026-09-10T13:31:40", "percent_change": 0.0, "prev_day_close": 1013.64999389648}, {"option": "SNDK270917C01830000", "bid": 63.0, "bid_size": 7.0, "ask": 77.3, "ask_size": 5.0, "iv": 0.7449, "open_interest": 43.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0005, "vega": 2.6903, "theta": -0.312, "rho": 1.3843, "theo": 71.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.6, "last_trade_time": "2026-10-30T11:28:27", "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "SNDK270917P01830000", "bid": 966.2, "bid_size": 1.0, "ask": 980.5, "ask_size": 5.0, "iv": 0.753, "open_interest": 221.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0007, "vega": 2.222, "theta": -0.2594, "rho": -5.3784, "theo": 972.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 481.5, "last_trade_time": "2026-09-30T10:14:25", "percent_change": 0.0, "prev_day_close": 1022.69998168945}, {"option": "SNDK270917C01840000", "bid": 64.3, "bid_size": 12.0, "ask": 76.5, "ask_size": 14.0, "iv": 0.7491, "open_interest": 25.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.0005, "vega": 2.6779, "theta": -0.3106, "rho": 1.373, "theo": 70.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-11-06T10:25:30", "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "SNDK270917P01840000", "bid": 975.4, "bid_size": 1.0, "ask": 989.8, "ask_size": 6.0, "iv": 0.7533, "open_interest": 7.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0007, "vega": 2.2048, "theta": -0.2572, "rho": -5.3258, "theo": 982.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 513.2, "last_trade_time": "2026-09-24T14:06:30", "percent_change": 0.0, "prev_day_close": 1032.04998779297}, {"option": "SNDK270917C01850000", "bid": 61.4, "bid_size": 6.0, "ask": 75.7, "ask_size": 5.0, "iv": 0.7454, "open_interest": 19.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0005, "vega": 2.6655, "theta": -0.3092, "rho": 1.3618, "theo": 70.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.95, "last_trade_time": "2026-11-02T15:46:16", "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "SNDK270917P01850000", "bid": 984.7, "bid_size": 1.0, "ask": 999.0, "ask_size": 5.0, "iv": 0.7536, "open_interest": 80.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0007, "vega": 2.1863, "theta": -0.255, "rho": -5.2953, "theo": 991.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 841.95, "last_trade_time": "2026-11-02T15:46:16", "percent_change": 0.0, "prev_day_close": 1041.65002441406}, {"option": "SNDK270917C01860000", "bid": 60.6, "bid_size": 6.0, "ask": 74.9, "ask_size": 5.0, "iv": 0.7455, "open_interest": 37.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0005, "vega": 2.6531, "theta": -0.3078, "rho": 1.3507, "theo": 69.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.49, "last_trade_time": "2026-11-05T09:47:08", "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "SNDK270917P01860000", "bid": 994.0, "bid_size": 1.0, "ask": 1008.3, "ask_size": 6.0, "iv": 0.7541, "open_interest": 10.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0007, "vega": 2.1643, "theta": -0.2528, "rho": -5.2752, "theo": 1000.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 978.31, "last_trade_time": "2026-11-05T09:47:08", "percent_change": 0.0, "prev_day_close": 1050.69995117188}, {"option": "SNDK270917C01870000", "bid": 59.8, "bid_size": 6.0, "ask": 73.8, "ask_size": 5.0, "iv": 0.7451, "open_interest": 6.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0005, "vega": 2.6406, "theta": -0.3065, "rho": 1.3397, "theo": 68.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.9, "last_trade_time": "2026-10-29T11:26:19", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "SNDK270917P01870000", "bid": 1003.2, "bid_size": 1.0, "ask": 1017.6, "ask_size": 6.0, "iv": 0.7543, "open_interest": 9.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0006, "vega": 2.142, "theta": -0.2505, "rho": -5.2482, "theo": 1009.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 568.4, "last_trade_time": "2026-10-12T12:02:05", "percent_change": 0.0, "prev_day_close": 1060.0}, {"option": "SNDK270917C01880000", "bid": 59.0, "bid_size": 6.0, "ask": 73.4, "ask_size": 5.0, "iv": 0.7459, "open_interest": 40.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.0005, "vega": 2.6282, "theta": -0.3051, "rho": 1.3288, "theo": 67.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.98, "last_trade_time": "2026-10-08T12:50:18", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "SNDK270917P01880000", "bid": 1012.6, "bid_size": 1.0, "ask": 1026.9, "ask_size": 6.0, "iv": 0.7549, "open_interest": 13.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0006, "vega": 2.1185, "theta": -0.2481, "rho": -5.1936, "theo": 1019.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 517.25, "last_trade_time": "2026-10-09T12:08:35", "percent_change": 0.0, "prev_day_close": 1069.70001220703}, {"option": "SNDK270917C01890000", "bid": 58.5, "bid_size": 22.0, "ask": 72.6, "ask_size": 11.0, "iv": 0.7466, "open_interest": 14.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.0005, "vega": 2.6157, "theta": -0.3037, "rho": 1.3178, "theo": 66.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.8, "last_trade_time": "2026-10-27T13:48:56", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "SNDK270917P01890000", "bid": 1021.9, "bid_size": 1.0, "ask": 1036.2, "ask_size": 7.0, "iv": 0.7552, "open_interest": 26.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0006, "vega": 2.0921, "theta": -0.2457, "rho": -5.139, "theo": 1028.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 506.5, "last_trade_time": "2026-10-08T10:49:11", "percent_change": 0.0, "prev_day_close": 1079.40002441406}, {"option": "SNDK270917C01900000", "bid": 58.0, "bid_size": 71.0, "ask": 71.2, "ask_size": 67.0, "iv": 0.746, "open_interest": 80.0, "volume": 1.0, "delta": 0.2499, "gamma": 0.0005, "vega": 2.6031, "theta": -0.3024, "rho": 1.307, "theo": 66.2138, "change": 13.6, "open": 71.8, "high": 71.8, "low": 71.8, "tick": "up", "last_trade_price": 71.8, "last_trade_time": "2026-11-09T12:09:00", "percent_change": 23.3677, "prev_day_close": 58.2000007629394}, {"option": "SNDK270917P01900000", "bid": 1031.2, "bid_size": 6.0, "ask": 1045.5, "ask_size": 7.0, "iv": 0.7554, "open_interest": 158.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0006, "vega": 2.0641, "theta": -0.2436, "rho": -5.1407, "theo": 1037.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1033.61, "last_trade_time": "2026-11-06T09:31:37", "percent_change": 0.0, "prev_day_close": 1088.25}, {"option": "SNDK270917C01910000", "bid": 59.4, "bid_size": 67.0, "ask": 70.4, "ask_size": 87.0, "iv": 0.7502, "open_interest": 280.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0005, "vega": 2.5905, "theta": -0.301, "rho": 1.2961, "theo": 65.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-11-06T15:39:39", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "SNDK270917P01910000", "bid": 1040.5, "bid_size": 6.0, "ask": 1054.9, "ask_size": 7.0, "iv": 0.7558, "open_interest": 3.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0006, "vega": 2.0406, "theta": -0.2416, "rho": -5.1536, "theo": 1047.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 690.89, "last_trade_time": "2026-10-29T10:50:36", "percent_change": 0.0, "prev_day_close": 1097.84997558594}, {"option": "SNDK270917C01920000", "bid": 56.3, "bid_size": 89.0, "ask": 69.7, "ask_size": 74.0, "iv": 0.7458, "open_interest": 194.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0005, "vega": 2.5778, "theta": -0.2996, "rho": 1.2853, "theo": 64.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-11-06T15:52:31", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "SNDK270917P01920000", "bid": 1049.9, "bid_size": 1.0, "ask": 1064.2, "ask_size": 6.0, "iv": 0.7561, "open_interest": 1.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0006, "vega": 2.0224, "theta": -0.2396, "rho": -5.1466, "theo": 1056.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 709.14, "last_trade_time": "2026-10-22T10:11:40", "percent_change": 0.0, "prev_day_close": 1107.59997558594}, {"option": "SNDK270917C01930000", "bid": 55.4, "bid_size": 6.0, "ask": 69.6, "ask_size": 5.0, "iv": 0.7469, "open_interest": 5.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0005, "vega": 2.5651, "theta": -0.2982, "rho": 1.2746, "theo": 64.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.0, "last_trade_time": "2026-10-20T11:25:56", "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "SNDK270917P01930000", "bid": 1059.3, "bid_size": 1.0, "ask": 1073.6, "ask_size": 7.0, "iv": 0.7566, "open_interest": 8.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0006, "vega": 2.0074, "theta": -0.2375, "rho": -5.1394, "theo": 1065.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1061.61, "last_trade_time": "2026-11-06T09:31:37", "percent_change": 0.0, "prev_day_close": 1117.29998779297}, {"option": "SNDK270917C01940000", "bid": 54.7, "bid_size": 22.0, "ask": 68.3, "ask_size": 12.0, "iv": 0.7459, "open_interest": 9.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0005, "vega": 2.5523, "theta": -0.2969, "rho": 1.2639, "theo": 63.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-11-06T10:51:22", "percent_change": 0.0, "prev_day_close": 54.4499988555908}, {"option": "SNDK270917P01940000", "bid": 1068.6, "bid_size": 1.0, "ask": 1083.0, "ask_size": 6.0, "iv": 0.7569, "open_interest": 1.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0006, "vega": 1.9895, "theta": -0.2354, "rho": -5.052, "theo": 1075.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 776.94, "last_trade_time": "2026-08-19T09:52:02", "percent_change": 0.0, "prev_day_close": 1126.0}, {"option": "SNDK270917C01950000", "bid": 54.0, "bid_size": 6.0, "ask": 68.4, "ask_size": 5.0, "iv": 0.7477, "open_interest": 18.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0005, "vega": 2.5395, "theta": -0.2955, "rho": 1.2532, "theo": 62.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.7, "last_trade_time": "2026-10-29T14:41:48", "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "SNDK270917P01950000", "bid": 1078.0, "bid_size": 1.0, "ask": 1092.4, "ask_size": 5.0, "iv": 0.7573, "open_interest": 5.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0006, "vega": 1.966, "theta": -0.233, "rho": -5.0725, "theo": 1084.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.7, "last_trade_time": "2026-10-06T13:45:06", "percent_change": 0.0, "prev_day_close": 1135.75}, {"option": "SNDK270917C01960000", "bid": 53.3, "bid_size": 6.0, "ask": 67.7, "ask_size": 5.0, "iv": 0.7478, "open_interest": 4.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0005, "vega": 2.5267, "theta": -0.2941, "rho": 1.2427, "theo": 61.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.5, "last_trade_time": "2026-10-29T13:19:43", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "SNDK270917P01960000", "bid": 1087.4, "bid_size": 1.0, "ask": 1101.8, "ask_size": 5.0, "iv": 0.7577, "open_interest": 21.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0006, "vega": 1.944, "theta": -0.2307, "rho": -4.9852, "theo": 1093.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 533.52, "last_trade_time": "2026-10-06T11:20:20", "percent_change": 0.0, "prev_day_close": 1145.5}, {"option": "SNDK270917C01970000", "bid": 52.7, "bid_size": 6.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.7482, "open_interest": 4.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0005, "vega": 2.5138, "theta": -0.2928, "rho": 1.2322, "theo": 61.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.92, "last_trade_time": "2026-10-19T12:02:08", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "SNDK270917P01970000", "bid": 1096.8, "bid_size": 1.0, "ask": 1111.2, "ask_size": 6.0, "iv": 0.758, "open_interest": 5.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0006, "vega": 1.9195, "theta": -0.2286, "rho": -4.9122, "theo": 1103.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 529.2, "last_trade_time": "2026-10-05T14:10:16", "percent_change": 0.0, "prev_day_close": 1155.25}, {"option": "SNDK270917C01980000", "bid": 52.0, "bid_size": 6.0, "ask": 66.4, "ask_size": 5.0, "iv": 0.7484, "open_interest": 29.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0005, "vega": 2.501, "theta": -0.2914, "rho": 1.2219, "theo": 60.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.9, "last_trade_time": "2026-11-05T11:11:07", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "SNDK270917P01980000", "bid": 1106.3, "bid_size": 1.0, "ask": 1120.6, "ask_size": 6.0, "iv": 0.7585, "open_interest": 20.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0006, "vega": 1.8935, "theta": -0.2266, "rho": -4.8535, "theo": 1112.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 548.7, "last_trade_time": "2026-10-06T11:35:13", "percent_change": 0.0, "prev_day_close": 1164.0}, {"option": "SNDK270917C01990000", "bid": 51.4, "bid_size": 22.0, "ask": 65.7, "ask_size": 12.0, "iv": 0.7487, "open_interest": 13.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0005, "vega": 2.4883, "theta": -0.29, "rho": 1.2116, "theo": 59.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-11-04T10:22:13", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "SNDK270917P01990000", "bid": 1115.7, "bid_size": 6.0, "ask": 1130.1, "ask_size": 7.0, "iv": 0.7589, "open_interest": 12.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0006, "vega": 1.8606, "theta": -0.2245, "rho": -4.8407, "theo": 1121.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 543.5, "last_trade_time": "2026-10-05T10:51:05", "percent_change": 0.0, "prev_day_close": 1173.79998779297}, {"option": "SNDK270917C02000000", "bid": 50.7, "bid_size": 143.0, "ask": 64.4, "ask_size": 100.0, "iv": 0.7474, "open_interest": 123.0, "volume": 2.0, "delta": 0.2283, "gamma": 0.0005, "vega": 2.4755, "theta": -0.2887, "rho": 1.2015, "theo": 59.2177, "change": 0.45, "open": 51.6, "high": 51.6, "low": 51.4, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-11-09T09:33:00", "percent_change": 0.883217, "prev_day_close": 50.9500007629394}, {"option": "SNDK270917P02000000", "bid": 1125.2, "bid_size": 1.0, "ask": 1139.5, "ask_size": 7.0, "iv": 0.7593, "open_interest": 47.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0006, "vega": 1.8379, "theta": -0.2223, "rho": -4.7999, "theo": 1131.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 820.0, "last_trade_time": "2026-10-22T11:39:54", "percent_change": 0.0, "prev_day_close": 1183.54998779297}, {"option": "SNDK270917C02010000", "bid": 50.3, "bid_size": 17.0, "ask": 63.9, "ask_size": 13.0, "iv": 0.7484, "open_interest": 11.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0005, "vega": 2.4629, "theta": -0.2873, "rho": 1.1915, "theo": 58.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-11-04T11:53:46", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "SNDK270917P02010000", "bid": 1134.6, "bid_size": 1.0, "ask": 1149.0, "ask_size": 6.0, "iv": 0.7596, "open_interest": 34.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0006, "vega": 1.8168, "theta": -0.2207, "rho": -4.7506, "theo": 1140.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 576.5, "last_trade_time": "2026-10-02T10:37:20", "percent_change": 0.0, "prev_day_close": 1192.70001220703}, {"option": "SNDK270917C02020000", "bid": 49.5, "bid_size": 6.0, "ask": 63.8, "ask_size": 5.0, "iv": 0.7494, "open_interest": 6.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0005, "vega": 2.4503, "theta": -0.286, "rho": 1.1817, "theo": 57.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.6, "last_trade_time": "2026-10-20T11:08:42", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "SNDK270917P02020000", "bid": 1144.1, "bid_size": 1.0, "ask": 1158.4, "ask_size": 6.0, "iv": 0.7599, "open_interest": 86.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0006, "vega": 1.7949, "theta": -0.2193, "rho": -4.7601, "theo": 1150.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 561.8, "last_trade_time": "2026-10-07T10:24:43", "percent_change": 0.0, "prev_day_close": 1203.09997558594}, {"option": "SNDK270917C02030000", "bid": 48.9, "bid_size": 6.0, "ask": 63.2, "ask_size": 5.0, "iv": 0.7496, "open_interest": 26.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0005, "vega": 2.4378, "theta": -0.2846, "rho": 1.172, "theo": 57.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.33, "last_trade_time": "2026-10-16T11:45:18", "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "SNDK270917P02030000", "bid": 1153.6, "bid_size": 1.0, "ask": 1167.9, "ask_size": 6.0, "iv": 0.7603, "open_interest": 1.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0006, "vega": 1.7734, "theta": -0.2179, "rho": -4.7212, "theo": 1159.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 939.9, "last_trade_time": "2026-07-10T09:42:12", "percent_change": 0.0, "prev_day_close": 1211.84997558594}, {"option": "SNDK270917C02040000", "bid": 48.3, "bid_size": 6.0, "ask": 62.6, "ask_size": 5.0, "iv": 0.7499, "open_interest": 54.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0005, "vega": 2.4254, "theta": -0.2832, "rho": 1.1625, "theo": 56.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.37, "last_trade_time": "2026-10-12T09:39:07", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SNDK270917P02040000", "bid": 1163.1, "bid_size": 1.0, "ask": 1177.4, "ask_size": 6.0, "iv": 0.7608, "open_interest": 7.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0006, "vega": 1.7552, "theta": -0.2164, "rho": -4.6788, "theo": 1169.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 612.83, "last_trade_time": "2026-10-08T10:08:08", "percent_change": 0.0, "prev_day_close": 1221.65002441406}, {"option": "SNDK270917C02050000", "bid": 47.7, "bid_size": 6.0, "ask": 61.9, "ask_size": 5.0, "iv": 0.7499, "open_interest": 15.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0005, "vega": 2.4131, "theta": -0.2819, "rho": 1.1531, "theo": 56.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-11-02T09:31:22", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "SNDK270917P02050000", "bid": 1172.6, "bid_size": 1.0, "ask": 1186.9, "ask_size": 6.0, "iv": 0.7612, "open_interest": 2.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0006, "vega": 1.734, "theta": -0.2147, "rho": -4.6358, "theo": 1178.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 631.0, "last_trade_time": "2026-09-30T14:04:19", "percent_change": 0.0, "prev_day_close": 1231.40002441406}, {"option": "SNDK270917C02060000", "bid": 47.1, "bid_size": 6.0, "ask": 61.4, "ask_size": 5.0, "iv": 0.7503, "open_interest": 10.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0005, "vega": 2.4009, "theta": -0.2806, "rho": 1.1439, "theo": 55.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-10-30T11:56:13", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "SNDK270917P02060000", "bid": 1182.1, "bid_size": 1.0, "ask": 1196.4, "ask_size": 6.0, "iv": 0.7615, "open_interest": 11.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0006, "vega": 1.7094, "theta": -0.213, "rho": -4.6096, "theo": 1188.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 794.6, "last_trade_time": "2026-08-17T10:36:16", "percent_change": 0.0, "prev_day_close": 1241.20001220703}, {"option": "SNDK270917C02070000", "bid": 47.5, "bid_size": 16.0, "ask": 60.2, "ask_size": 17.0, "iv": 0.7513, "open_interest": 18.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0005, "vega": 2.3888, "theta": -0.2792, "rho": 1.1348, "theo": 54.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.8, "last_trade_time": "2026-10-14T10:37:38", "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "SNDK270917P02070000", "bid": 1191.6, "bid_size": 6.0, "ask": 1206.0, "ask_size": 8.0, "iv": 0.762, "open_interest": 3.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0006, "vega": 1.6848, "theta": -0.2111, "rho": -4.5651, "theo": 1197.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 657.4, "last_trade_time": "2026-10-08T15:08:15", "percent_change": 0.0, "prev_day_close": 1251.0}, {"option": "SNDK270917C02080000", "bid": 48.4, "bid_size": 11.0, "ask": 59.7, "ask_size": 14.0, "iv": 0.7548, "open_interest": 38.0, "volume": 1.0, "delta": 0.2127, "gamma": 0.0005, "vega": 2.3768, "theta": -0.2779, "rho": 1.1258, "theo": 54.3179, "change": 4.15, "open": 52.55, "high": 52.55, "low": 52.55, "tick": "down", "last_trade_price": 52.55, "last_trade_time": "2026-11-09T10:51:49", "percent_change": 8.57438, "prev_day_close": 48.3999996185303}, {"option": "SNDK270917P02080000", "bid": 1201.2, "bid_size": 6.0, "ask": 1215.5, "ask_size": 7.0, "iv": 0.7625, "open_interest": 77.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0006, "vega": 1.661, "theta": -0.2091, "rho": -4.5698, "theo": 1207.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 845.7, "last_trade_time": "2026-08-21T12:30:48", "percent_change": 0.0, "prev_day_close": 1260.79998779297}, {"option": "SNDK270917C02090000", "bid": 45.4, "bid_size": 19.0, "ask": 59.1, "ask_size": 14.0, "iv": 0.7498, "open_interest": 21.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0005, "vega": 2.3648, "theta": -0.2766, "rho": 1.1169, "theo": 53.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.66, "last_trade_time": "2026-10-15T09:38:01", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "SNDK270917P02090000", "bid": 1210.7, "bid_size": 6.0, "ask": 1225.1, "ask_size": 7.0, "iv": 0.763, "open_interest": 24.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0006, "vega": 1.6424, "theta": -0.2071, "rho": -4.546, "theo": 1216.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 692.6, "last_trade_time": "2026-09-18T14:32:05", "percent_change": 0.0, "prev_day_close": 1269.59997558594}, {"option": "SNDK270917C02100000", "bid": 46.5, "bid_size": 35.0, "ask": 58.6, "ask_size": 59.0, "iv": 0.7538, "open_interest": 55.0, "volume": 1.0, "delta": 0.209, "gamma": 0.0005, "vega": 2.353, "theta": -0.2752, "rho": 1.1081, "theo": 53.1781, "change": 11.3, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T10:26:50", "percent_change": 24.197, "prev_day_close": 46.7000007629394}, {"option": "SNDK270917P02100000", "bid": 1220.3, "bid_size": 6.0, "ask": 1234.6, "ask_size": 7.0, "iv": 0.7633, "open_interest": 203.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0006, "vega": 1.6266, "theta": -0.205, "rho": -4.4606, "theo": 1226.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 865.82, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1279.40002441406}, {"option": "SNDK270917C02110000", "bid": 44.4, "bid_size": 17.0, "ask": 58.0, "ask_size": 14.0, "iv": 0.7505, "open_interest": 5.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0005, "vega": 2.3412, "theta": -0.2739, "rho": 1.0994, "theo": 52.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.92, "last_trade_time": "2026-10-02T12:43:06", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "SNDK270917P02110000", "bid": 1229.9, "bid_size": 1.0, "ask": 1244.2, "ask_size": 8.0, "iv": 0.764, "open_interest": 5.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0006, "vega": 1.6064, "theta": -0.2026, "rho": -4.4297, "theo": 1235.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 633.09, "last_trade_time": "2026-10-05T09:50:12", "percent_change": 0.0, "prev_day_close": 1289.25}, {"option": "SNDK270917C02120000", "bid": 43.7, "bid_size": 6.0, "ask": 58.1, "ask_size": 5.0, "iv": 0.7518, "open_interest": 15.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0004, "vega": 2.3294, "theta": -0.2726, "rho": 1.0908, "theo": 52.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.29, "last_trade_time": "2026-10-20T11:10:05", "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "SNDK270917P02120000", "bid": 1239.4, "bid_size": 1.0, "ask": 1253.8, "ask_size": 6.0, "iv": 0.7643, "open_interest": 14.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0006, "vega": 1.5848, "theta": -0.2002, "rho": -4.3911, "theo": 1245.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 663.3, "last_trade_time": "2026-10-02T11:36:00", "percent_change": 0.0, "prev_day_close": 1299.0}, {"option": "SNDK270917C02130000", "bid": 45.5, "bid_size": 18.0, "ask": 57.1, "ask_size": 15.0, "iv": 0.7562, "open_interest": 84.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0004, "vega": 2.3176, "theta": -0.2713, "rho": 1.0822, "theo": 51.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.5, "last_trade_time": "2026-10-22T11:59:33", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "SNDK270917P02130000", "bid": 1249.0, "bid_size": 6.0, "ask": 1263.4, "ask_size": 7.0, "iv": 0.7648, "open_interest": 64.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0006, "vega": 1.5588, "theta": -0.1976, "rho": -4.3802, "theo": 1255.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 675.36, "last_trade_time": "2026-10-01T09:49:46", "percent_change": 0.0, "prev_day_close": 1308.84997558594}, {"option": "SNDK270917C02140000", "bid": 42.8, "bid_size": 139.0, "ask": 56.4, "ask_size": 139.0, "iv": 0.7512, "open_interest": 340.0, "volume": 2.0, "delta": 0.2019, "gamma": 0.0004, "vega": 2.3059, "theta": -0.27, "rho": 1.0737, "theo": 50.9922, "change": 6.75, "open": 53.4, "high": 53.4, "low": 53.2, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-11-09T11:54:31", "percent_change": 14.5318, "prev_day_close": 46.4500007629394}, {"option": "SNDK270917P02140000", "bid": 1258.6, "bid_size": 1.0, "ask": 1273.0, "ask_size": 7.0, "iv": 0.7654, "open_interest": 8.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0006, "vega": 1.5388, "theta": -0.195, "rho": -4.3426, "theo": 1264.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 688.4, "last_trade_time": "2026-09-23T14:41:41", "percent_change": 0.0, "prev_day_close": 1318.65002441406}, {"option": "SNDK270917C02160000", "bid": 41.6, "bid_size": 17.0, "ask": 55.4, "ask_size": 14.0, "iv": 0.7514, "open_interest": 33.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0004, "vega": 2.2825, "theta": -0.2673, "rho": 1.0568, "theo": 49.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.0, "last_trade_time": "2026-10-26T10:05:47", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "SNDK270917P02160000", "bid": 1277.8, "bid_size": 5.0, "ask": 1292.1, "ask_size": 7.0, "iv": 0.7659, "open_interest": 6.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0006, "vega": 1.4957, "theta": -0.1896, "rho": -4.1323, "theo": 1283.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 699.6, "last_trade_time": "2026-09-23T14:30:55", "percent_change": 0.0, "prev_day_close": 1337.29998779297}, {"option": "SNDK270917C02180000", "bid": 40.5, "bid_size": 17.0, "ask": 54.3, "ask_size": 16.0, "iv": 0.7515, "open_interest": 84.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0004, "vega": 2.2591, "theta": -0.2648, "rho": 1.0401, "theo": 48.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.82, "last_trade_time": "2026-10-27T11:14:17", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "SNDK270917P02180000", "bid": 1297.0, "bid_size": 6.0, "ask": 1311.4, "ask_size": 7.0, "iv": 0.7668, "open_interest": 169.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0006, "vega": 1.4307, "theta": -0.1851, "rho": -4.0355, "theo": 1302.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 975.25, "last_trade_time": "2026-10-27T09:30:57", "percent_change": 0.0, "prev_day_close": 1357.0}, {"option": "SNDK270917C02200000", "bid": 40.0, "bid_size": 87.0, "ask": 53.4, "ask_size": 78.0, "iv": 0.7532, "open_interest": 121.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0004, "vega": 2.2357, "theta": -0.2622, "rho": 1.0236, "theo": 47.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.7, "last_trade_time": "2026-11-06T14:59:19", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "SNDK270917P02200000", "bid": 1316.3, "bid_size": 6.0, "ask": 1330.6, "ask_size": 7.0, "iv": 0.7675, "open_interest": 114.0, "volume": 10.0, "delta": -0.8887, "gamma": 0.0006, "vega": 1.3788, "theta": -0.1828, "rho": -4.0395, "theo": 1322.2529, "change": -51.27, "open": 1325.43, "high": 1325.43, "low": 1325.43, "tick": "up", "last_trade_price": 1325.43, "last_trade_time": "2026-11-09T13:22:20", "percent_change": -3.72412, "prev_day_close": 1376.70001220703}, {"option": "SNDK270917C02220000", "bid": 38.6, "bid_size": 16.0, "ask": 52.9, "ask_size": 17.0, "iv": 0.7537, "open_interest": 24.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0004, "vega": 2.2123, "theta": -0.2596, "rho": 1.0073, "theo": 46.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.37, "last_trade_time": "2026-10-27T09:38:02", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "SNDK270917P02220000", "bid": 1335.6, "bid_size": 6.0, "ask": 1349.9, "ask_size": 7.0, "iv": 0.7683, "open_interest": 314.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0006, "vega": 1.3475, "theta": -0.1803, "rho": -3.9097, "theo": 1341.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1357.2, "last_trade_time": "2026-11-06T10:03:30", "percent_change": 0.0, "prev_day_close": 1396.40002441406}, {"option": "SNDK270917C02240000", "bid": 40.0, "bid_size": 77.0, "ask": 51.4, "ask_size": 75.0, "iv": 0.7582, "open_interest": 174.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0004, "vega": 2.189, "theta": -0.2571, "rho": 0.9913, "theo": 46.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.22, "last_trade_time": "2026-11-05T11:04:58", "percent_change": 0.0, "prev_day_close": 41.8499984741211}, {"option": "SNDK270917P02240000", "bid": 1354.9, "bid_size": 6.0, "ask": 1369.3, "ask_size": 7.0, "iv": 0.7692, "open_interest": 121.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0006, "vega": 1.3098, "theta": -0.1769, "rho": -3.7567, "theo": 1360.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1361.32, "last_trade_time": "2026-11-06T09:58:22", "percent_change": 0.0, "prev_day_close": 1415.0}, {"option": "SNDK270917C02260000", "bid": 36.7, "bid_size": 74.0, "ask": 50.6, "ask_size": 71.0, "iv": 0.7534, "open_interest": 114.0, "volume": 1.0, "delta": 0.1824, "gamma": 0.0004, "vega": 2.1658, "theta": -0.2546, "rho": 0.9755, "theo": 45.1224, "change": 3.35, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T10:12:18", "percent_change": 8.04322, "prev_day_close": 41.6499996185303}, {"option": "SNDK270917P02260000", "bid": 1374.3, "bid_size": 6.0, "ask": 1388.7, "ask_size": 7.0, "iv": 0.7704, "open_interest": 29.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0006, "vega": 1.2557, "theta": -0.1717, "rho": -3.581, "theo": 1380.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 980.65, "last_trade_time": "2026-08-28T12:21:27", "percent_change": 0.0, "prev_day_close": 1434.75}, {"option": "SNDK270917C02280000", "bid": 35.8, "bid_size": 15.0, "ask": 50.2, "ask_size": 12.0, "iv": 0.7549, "open_interest": 68.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0004, "vega": 2.1429, "theta": -0.2522, "rho": 0.9601, "theo": 44.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-11-04T11:10:57", "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "SNDK270917P02280000", "bid": 1393.8, "bid_size": 6.0, "ask": 1408.1, "ask_size": 7.0, "iv": 0.7717, "open_interest": 28.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0006, "vega": 1.188, "theta": -0.1654, "rho": -3.5233, "theo": 1399.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 997.31, "last_trade_time": "2026-08-21T12:33:51", "percent_change": 0.0, "prev_day_close": 1454.59997558594}, {"option": "SNDK270917C02300000", "bid": 35.0, "bid_size": 23.0, "ask": 49.0, "ask_size": 17.0, "iv": 0.7547, "open_interest": 121.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0004, "vega": 2.1202, "theta": -0.2497, "rho": 0.945, "theo": 43.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-11-05T12:55:50", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "SNDK270917P02300000", "bid": 1413.2, "bid_size": 1.0, "ask": 1427.6, "ask_size": 6.0, "iv": 0.7728, "open_interest": 14.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0006, "vega": 1.1461, "theta": -0.1583, "rho": -3.3439, "theo": 1419.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1039.35, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1474.40002441406}, {"option": "SNDK270917C02320000", "bid": 34.2, "bid_size": 6.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.7561, "open_interest": 49.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0004, "vega": 2.098, "theta": -0.2473, "rho": 0.9304, "theo": 42.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.75, "last_trade_time": "2026-10-23T10:14:08", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "SNDK270917P02320000", "bid": 1432.7, "bid_size": 1.0, "ask": 1447.1, "ask_size": 6.0, "iv": 0.774, "open_interest": 1.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0006, "vega": 1.0996, "theta": -0.1502, "rho": -3.3357, "theo": 1438.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1043.68, "last_trade_time": "2026-10-22T10:08:49", "percent_change": 0.0, "prev_day_close": 1493.09997558594}, {"option": "SNDK270917C02340000", "bid": 33.4, "bid_size": 21.0, "ask": 47.2, "ask_size": 16.0, "iv": 0.7554, "open_interest": 54.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0004, "vega": 2.0761, "theta": -0.2448, "rho": 0.9162, "theo": 41.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-11-06T09:42:32", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "SNDK270917P02340000", "bid": 1452.2, "bid_size": 1.0, "ask": 1466.6, "ask_size": 5.0, "iv": 0.7751, "open_interest": 63.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0006, "vega": 1.0651, "theta": -0.1422, "rho": -3.278, "theo": 1458.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1065.95, "last_trade_time": "2026-08-18T11:10:17", "percent_change": 0.0, "prev_day_close": 1512.90002441406}, {"option": "SNDK270917C02360000", "bid": 32.6, "bid_size": 6.0, "ask": 46.9, "ask_size": 5.0, "iv": 0.7571, "open_interest": 104.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0004, "vega": 2.0546, "theta": -0.2425, "rho": 0.9024, "theo": 40.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.7, "last_trade_time": "2026-10-15T11:26:30", "percent_change": 0.0, "prev_day_close": 36.5999994277954}, {"option": "SNDK270917P02360000", "bid": 1471.8, "bid_size": 1.0, "ask": 1486.1, "ask_size": 6.0, "iv": 0.7764, "open_interest": 2.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0006, "vega": 1.0291, "theta": -0.1353, "rho": -3.0013, "theo": 1477.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1215.0, "last_trade_time": "2026-07-23T13:35:15", "percent_change": 0.0, "prev_day_close": 1532.75}, {"option": "SNDK270917C02380000", "bid": 31.8, "bid_size": 26.0, "ask": 45.7, "ask_size": 24.0, "iv": 0.7564, "open_interest": 278.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0004, "vega": 2.0335, "theta": -0.2401, "rho": 0.889, "theo": 40.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.39, "last_trade_time": "2026-10-19T09:33:37", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "SNDK270917P02380000", "bid": 1491.3, "bid_size": 1.0, "ask": 1505.7, "ask_size": 6.0, "iv": 0.7775, "open_interest": 5.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0006, "vega": 0.969, "theta": -0.1328, "rho": -2.9666, "theo": 1497.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1078.36, "last_trade_time": "2026-08-21T12:17:57", "percent_change": 0.0, "prev_day_close": 1552.54998779297}, {"option": "SNDK270917C02400000", "bid": 31.1, "bid_size": 27.0, "ask": 45.0, "ask_size": 17.0, "iv": 0.7571, "open_interest": 161.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0004, "vega": 2.0127, "theta": -0.2378, "rho": 0.8759, "theo": 39.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-10-16T09:51:42", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SNDK270917P02400000", "bid": 1511.0, "bid_size": 1.0, "ask": 1525.3, "ask_size": 5.0, "iv": 0.7794, "open_interest": 4.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0006, "vega": 0.9241, "theta": -0.1301, "rho": -2.9132, "theo": 1516.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1333.7, "last_trade_time": "2026-11-02T14:48:11", "percent_change": 0.0, "prev_day_close": 1571.40002441406}, {"option": "SNDK270917C02420000", "bid": 30.3, "bid_size": 27.0, "ask": 44.3, "ask_size": 20.0, "iv": 0.7575, "open_interest": 129.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0004, "vega": 1.9922, "theta": -0.2354, "rho": 0.8631, "theo": 38.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.45, "last_trade_time": "2026-10-27T10:18:09", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "SNDK270917P02420000", "bid": 1530.6, "bid_size": 1.0, "ask": 1544.9, "ask_size": 4.0, "iv": 0.7807, "open_interest": 3.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0006, "vega": 0.8991, "theta": -0.1267, "rho": -2.8422, "theo": 1536.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1340.0, "last_trade_time": "2026-08-11T09:47:04", "percent_change": 0.0, "prev_day_close": 1591.20001220703}, {"option": "SNDK270917C02440000", "bid": 29.6, "bid_size": 6.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.7591, "open_interest": 7.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0004, "vega": 1.972, "theta": -0.2332, "rho": 0.8504, "theo": 37.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.55, "last_trade_time": "2026-11-03T13:48:15", "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "SNDK270917P02440000", "bid": 1550.2, "bid_size": 1.0, "ask": 1564.6, "ask_size": 4.0, "iv": 0.7822, "open_interest": 6.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0006, "vega": 0.8683, "theta": -0.1228, "rho": -2.8098, "theo": 1555.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1118.8, "last_trade_time": "2026-10-20T12:02:12", "percent_change": 0.0, "prev_day_close": 1611.04998779297}, {"option": "SNDK270917C02460000", "bid": 28.9, "bid_size": 6.0, "ask": 43.3, "ask_size": 5.0, "iv": 0.7596, "open_interest": 63.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0004, "vega": 1.952, "theta": -0.2309, "rho": 0.838, "theo": 37.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.4, "last_trade_time": "2026-10-19T10:05:17", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SNDK270917P02460000", "bid": 1569.9, "bid_size": 1.0, "ask": 1584.2, "ask_size": 1.0, "iv": 0.7835, "open_interest": 6.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0006, "vega": 0.841, "theta": -0.1188, "rho": -2.7737, "theo": 1575.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1236.0, "last_trade_time": "2026-08-13T11:58:23", "percent_change": 0.0, "prev_day_close": 1630.70001220703}, {"option": "SNDK270917C02480000", "bid": 30.1, "bid_size": 27.0, "ask": 42.2, "ask_size": 13.0, "iv": 0.7639, "open_interest": 36.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0004, "vega": 1.932, "theta": -0.2287, "rho": 0.8258, "theo": 36.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.4, "last_trade_time": "2026-10-05T09:55:33", "percent_change": 0.0, "prev_day_close": 34.0000009536743}, {"option": "SNDK270917P02480000", "bid": 1589.6, "bid_size": 5.0, "ask": 1603.9, "ask_size": 5.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0006, "vega": 0.8152, "theta": -0.1145, "rho": -2.1178, "theo": 1595.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1650.79998779297}, {"option": "SNDK270917C02500000", "bid": 27.6, "bid_size": 71.0, "ask": 41.5, "ask_size": 115.0, "iv": 0.7594, "open_interest": 655.0, "volume": 13.0, "delta": 0.1504, "gamma": 0.0004, "vega": 1.9122, "theta": -0.2264, "rho": 0.8136, "theo": 35.9007, "change": 1.63, "open": 34.1, "high": 38.91, "low": 34.1, "tick": "down", "last_trade_price": 34.88, "last_trade_time": "2026-11-09T14:48:30", "percent_change": 4.90226, "prev_day_close": 33.25}, {"option": "SNDK270917P02500000", "bid": 1609.3, "bid_size": 1.0, "ask": 1623.7, "ask_size": 6.0, "iv": 0.7875, "open_interest": 28.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0006, "vega": 0.7138, "theta": -0.1163, "rho": -1.78, "theo": 1614.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 962.45, "last_trade_time": "2026-09-30T09:31:23", "percent_change": 0.0, "prev_day_close": 1670.65002441406}, {"option": "SNDK270917C02520000", "bid": 28.4, "bid_size": 20.0, "ask": 41.3, "ask_size": 14.0, "iv": 0.765, "open_interest": 66.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0004, "vega": 1.8925, "theta": -0.2242, "rho": 0.8016, "theo": 35.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.4, "last_trade_time": "2026-10-27T10:18:02", "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "SNDK270917P02520000", "bid": 1629.1, "bid_size": 5.0, "ask": 1643.4, "ask_size": 5.0, "iv": 0.7896, "open_interest": 2.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0006, "vega": 0.5863, "theta": -0.1155, "rho": -1.7792, "theo": 1634.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1216.1, "last_trade_time": "2026-08-24T14:23:45", "percent_change": 0.0, "prev_day_close": 1690.54998779297}, {"option": "SNDK270917C02540000", "bid": 26.4, "bid_size": 6.0, "ask": 40.7, "ask_size": 2.0, "iv": 0.7619, "open_interest": 53.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0004, "vega": 1.8728, "theta": -0.2221, "rho": 0.7898, "theo": 34.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-05T09:40:28", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "SNDK270917P02540000", "bid": 1648.9, "bid_size": 1.0, "ask": 1663.2, "ask_size": 2.0, "iv": 0.7921, "open_interest": 1.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0006, "vega": 0.5271, "theta": -0.1147, "rho": -1.7453, "theo": 1654.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1040.7, "last_trade_time": "2026-09-18T11:07:14", "percent_change": 0.0, "prev_day_close": 1709.45001220703}, {"option": "SNDK270917C02560000", "bid": 25.8, "bid_size": 6.0, "ask": 40.1, "ask_size": 1.0, "iv": 0.7625, "open_interest": 81.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0004, "vega": 1.8533, "theta": -0.22, "rho": 0.7782, "theo": 34.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.45, "last_trade_time": "2026-10-07T14:37:58", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "SNDK270917P02560000", "bid": 1668.6, "bid_size": 2.0, "ask": 1683.0, "ask_size": 1.0, "iv": 0.794, "open_interest": 2.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0005, "vega": 0.5138, "theta": -0.1136, "rho": -1.727, "theo": 1674.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1232.15, "last_trade_time": "2026-08-18T15:46:21", "percent_change": 0.0, "prev_day_close": 1729.34997558594}, {"option": "SNDK270917C02580000", "bid": 26.8, "bid_size": 20.0, "ask": 39.2, "ask_size": 18.0, "iv": 0.7666, "open_interest": 32.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0004, "vega": 1.834, "theta": -0.2178, "rho": 0.7667, "theo": 33.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.85, "last_trade_time": "2026-10-26T12:59:58", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "SNDK270917P02580000", "bid": 1688.5, "bid_size": 9.0, "ask": 1702.8, "ask_size": 7.0, "iv": 0.7971, "open_interest": 128.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0005, "vega": 0.5, "theta": -0.1122, "rho": -1.5966, "theo": 1693.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1391.05, "last_trade_time": "2026-07-13T15:17:33", "percent_change": 0.0, "prev_day_close": 1750.25}, {"option": "SNDK270917C02600000", "bid": 26.2, "bid_size": 31.0, "ask": 39.0, "ask_size": 21.0, "iv": 0.7682, "open_interest": 74.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0004, "vega": 1.8149, "theta": -0.2158, "rho": 0.7555, "theo": 32.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-05T15:17:03", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "SNDK270917P02600000", "bid": 1708.3, "bid_size": 7.0, "ask": 1722.6, "ask_size": 11.0, "iv": 0.7994, "open_interest": 212.0, "volume": 2.0, "delta": -0.9644, "gamma": 0.0005, "vega": 0.4735, "theta": -0.109, "rho": -1.537, "theo": 1713.8119, "change": -53.5, "open": 1715.57, "high": 1715.7, "low": 1715.57, "tick": "up", "last_trade_price": 1715.7, "last_trade_time": "2026-11-09T10:22:00", "percent_change": -3.02397, "prev_day_close": 1769.20001220703}, {"option": "SNDK270917C02620000", "bid": 24.1, "bid_size": 24.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.7631, "open_interest": 70.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0003, "vega": 1.796, "theta": -0.2137, "rho": 0.7445, "theo": 32.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.4, "last_trade_time": "2026-10-13T13:00:51", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "SNDK270917P02620000", "bid": 1728.2, "bid_size": 7.0, "ask": 1742.5, "ask_size": 7.0, "iv": 0.803, "open_interest": 17.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0005, "vega": 0.4447, "theta": -0.1054, "rho": -1.5271, "theo": 1733.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1430.33, "last_trade_time": "2026-08-12T14:11:28", "percent_change": 0.0, "prev_day_close": 1789.09997558594}, {"option": "SNDK270917C02640000", "bid": 24.3, "bid_size": 34.0, "ask": 37.5, "ask_size": 17.0, "iv": 0.766, "open_interest": 80.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0003, "vega": 1.7773, "theta": -0.2117, "rho": 0.7338, "theo": 31.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.55, "last_trade_time": "2026-11-03T13:48:15", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SNDK270917P02640000", "bid": 1748.0, "bid_size": 7.0, "ask": 1762.4, "ask_size": 7.0, "iv": 0.8057, "open_interest": 64.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0005, "vega": 0.424, "theta": -0.1016, "rho": -1.3865, "theo": 1753.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1405.9, "last_trade_time": "2026-10-23T09:31:17", "percent_change": 0.0, "prev_day_close": 1809.04998779297}, {"option": "SNDK270917C02700000", "bid": 22.0, "bid_size": 24.0, "ask": 35.9, "ask_size": 12.0, "iv": 0.7654, "open_interest": 33.0, "volume": 1.0, "delta": 0.1294, "gamma": 0.0003, "vega": 1.7234, "theta": -0.2057, "rho": 0.7033, "theo": 30.1225, "change": 1.65, "open": 28.9, "high": 28.9, "low": 28.9, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-11-09T10:37:01", "percent_change": 6.05505, "prev_day_close": 27.25}, {"option": "SNDK270917P02700000", "bid": 1807.9, "bid_size": 7.0, "ask": 1822.2, "ask_size": 7.0, "iv": 0.8171, "open_interest": 0.0, "volume": 2.0, "delta": -0.9759, "gamma": 0.0004, "vega": 0.1462, "theta": -0.1256, "rho": 0.0, "theo": 1813.245, "change": -54.3, "open": 1814.67, "high": 1814.67, "low": 1814.65, "tick": "down", "last_trade_price": 1814.65, "last_trade_time": "2026-11-09T10:22:00", "percent_change": -2.90538, "prev_day_close": 1868.95001220703}, {"option": "SNDK270917C02710000", "bid": 21.8, "bid_size": 18.0, "ask": 36.1, "ask_size": 15.0, "iv": 0.7671, "open_interest": 45.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0003, "vega": 1.7147, "theta": -0.2047, "rho": 0.6984, "theo": 29.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.97, "last_trade_time": "2026-10-12T11:15:56", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "SNDK270917P02710000", "bid": 1817.8, "bid_size": 7.0, "ask": 1832.2, "ask_size": 7.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0004, "vega": 0.0728, "theta": -0.1363, "rho": 0.0, "theo": 1823.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1124.73, "last_trade_time": "2026-10-01T09:50:01", "percent_change": 0.0, "prev_day_close": 1878.95001220703}, {"option": "SNDK270917C02720000", "bid": 21.5, "bid_size": 6.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.7674, "open_interest": 18.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0003, "vega": 1.7061, "theta": -0.2038, "rho": 0.6936, "theo": 29.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-10-27T12:22:37", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "SNDK270917P02720000", "bid": 1827.8, "bid_size": 2.0, "ask": 1842.2, "ask_size": 1.0, "iv": 0.8207, "open_interest": 1.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0004, "vega": 0.0001, "theta": -0.1438, "rho": 0.0, "theo": 1833.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1367.66, "last_trade_time": "2026-08-18T15:40:29", "percent_change": 0.0, "prev_day_close": 1888.95001220703}, {"option": "SNDK270917C02730000", "bid": 21.4, "bid_size": 6.0, "ask": 35.6, "ask_size": 1.0, "iv": 0.7679, "open_interest": 16.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0003, "vega": 1.6976, "theta": -0.2028, "rho": 0.6889, "theo": 29.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.43, "last_trade_time": "2026-10-13T09:37:31", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SNDK270917P02730000", "bid": 1837.8, "bid_size": 1.0, "ask": 1852.1, "ask_size": 1.0, "iv": 0.822, "open_interest": 58.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0004, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1843.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1141.52, "last_trade_time": "2026-10-02T09:33:39", "percent_change": 0.0, "prev_day_close": 1898.90002441406}, {"option": "SNDK270917C02740000", "bid": 21.1, "bid_size": 6.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.7682, "open_interest": 33.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0003, "vega": 1.6891, "theta": -0.2018, "rho": 0.6842, "theo": 29.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.69, "last_trade_time": "2026-10-13T09:37:41", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "SNDK270917P02740000", "bid": 1847.8, "bid_size": 1.0, "ask": 1862.1, "ask_size": 1.0, "iv": 0.8242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0003, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1853.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1482.2, "last_trade_time": "2026-10-23T09:46:19", "percent_change": 0.0, "prev_day_close": 1908.90002441406}, {"option": "SNDK270917C02750000", "bid": 20.8, "bid_size": 6.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.7684, "open_interest": 27.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0003, "vega": 1.6807, "theta": -0.2009, "rho": 0.6796, "theo": 28.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.44, "last_trade_time": "2026-10-27T12:25:35", "percent_change": 0.0, "prev_day_close": 26.0500011444092}, {"option": "SNDK270917P02750000", "bid": 1857.7, "bid_size": 1.0, "ask": 1872.1, "ask_size": 5.0, "iv": 0.8256, "open_interest": 283.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0003, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1863.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1389.65, "last_trade_time": "2026-08-18T15:38:59", "percent_change": 0.0, "prev_day_close": 1918.90002441406}, {"option": "SNDK270917C02760000", "bid": 20.6, "bid_size": 6.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.7686, "open_interest": 79.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0003, "vega": 1.6724, "theta": -0.2, "rho": 0.675, "theo": 28.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.01, "last_trade_time": "2026-10-13T09:37:45", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SNDK270917P02760000", "bid": 1867.8, "bid_size": 1.0, "ask": 1882.1, "ask_size": 1.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0003, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1873.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1666.0, "last_trade_time": "2026-07-20T10:26:24", "percent_change": 0.0, "prev_day_close": 1928.90002441406}, {"option": "SNDK270917C02770000", "bid": 20.4, "bid_size": 13.0, "ask": 34.7, "ask_size": 4.0, "iv": 0.769, "open_interest": 141.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0003, "vega": 1.6642, "theta": -0.199, "rho": 0.6705, "theo": 28.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.3, "last_trade_time": "2026-10-07T14:35:06", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "SNDK270917P02770000", "bid": 1877.8, "bid_size": 1.0, "ask": 1892.1, "ask_size": 1.0, "iv": 0.8309, "open_interest": 1.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0003, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1883.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1413.95, "last_trade_time": "2026-08-18T14:54:34", "percent_change": 0.0, "prev_day_close": 1938.90002441406}, {"option": "SNDK270917C02780000", "bid": 20.1, "bid_size": 6.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.7692, "open_interest": 6.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0003, "vega": 1.656, "theta": -0.1981, "rho": 0.666, "theo": 28.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.6, "last_trade_time": "2026-10-20T13:23:18", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "SNDK270917P02780000", "bid": 1887.8, "bid_size": 1.0, "ask": 1902.1, "ask_size": 1.0, "iv": 0.8331, "open_interest": 15.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0003, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1893.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1526.7, "last_trade_time": "2026-10-27T09:30:57", "percent_change": 0.0, "prev_day_close": 1948.90002441406}, {"option": "SNDK270917C02790000", "bid": 19.9, "bid_size": 12.0, "ask": 34.3, "ask_size": 9.0, "iv": 0.7697, "open_interest": 116.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0003, "vega": 1.6479, "theta": -0.1972, "rho": 0.6615, "theo": 27.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.1, "last_trade_time": "2026-10-27T12:28:06", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "SNDK270917P02790000", "bid": 1897.7, "bid_size": 1.0, "ask": 1912.1, "ask_size": 1.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0003, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1903.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1725.0, "last_trade_time": "2026-07-31T09:56:56", "percent_change": 0.0, "prev_day_close": 1958.90002441406}, {"option": "SNDK270917C02800000", "bid": 19.7, "bid_size": 6.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.7698, "open_interest": 21.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0003, "vega": 1.6398, "theta": -0.1962, "rho": 0.6571, "theo": 27.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-11-05T11:40:05", "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "SNDK270917P02800000", "bid": 1907.7, "bid_size": 1.0, "ask": 1922.1, "ask_size": 1.0, "iv": 0.8366, "open_interest": 31.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0002, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1913.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1208.55, "last_trade_time": "2026-09-30T09:31:23", "percent_change": 0.0, "prev_day_close": 1968.90002441406}, {"option": "SNDK270917C02810000", "bid": 19.5, "bid_size": 6.0, "ask": 33.8, "ask_size": 1.0, "iv": 0.7702, "open_interest": 87.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0003, "vega": 1.6318, "theta": -0.1953, "rho": 0.6528, "theo": 27.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.9, "last_trade_time": "2026-10-09T15:44:02", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "SNDK270917P02810000", "bid": 1917.7, "bid_size": 1.0, "ask": 1932.1, "ask_size": 1.0, "iv": 0.8388, "open_interest": 2.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0002, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1923.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1548.5, "last_trade_time": "2026-10-23T09:46:19", "percent_change": 0.0, "prev_day_close": 1978.90002441406}, {"option": "SNDK270917C02820000", "bid": 19.3, "bid_size": 6.0, "ask": 33.6, "ask_size": 1.0, "iv": 0.7706, "open_interest": 34.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0003, "vega": 1.6238, "theta": -0.1944, "rho": 0.6484, "theo": 27.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.69, "last_trade_time": "2026-10-09T10:46:28", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SNDK270917P02820000", "bid": 1927.7, "bid_size": 1.0, "ask": 1942.1, "ask_size": 1.0, "iv": 0.8409, "open_interest": 10.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0002, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1933.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1650.88, "last_trade_time": "2026-10-30T11:40:07", "percent_change": 0.0, "prev_day_close": 1988.90002441406}, {"option": "SNDK270917C02830000", "bid": 19.1, "bid_size": 6.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.771, "open_interest": 18.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0003, "vega": 1.6159, "theta": -0.1935, "rho": 0.6441, "theo": 27.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.3, "last_trade_time": "2026-10-09T10:45:42", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "SNDK270917P02830000", "bid": 1937.8, "bid_size": 1.0, "ask": 1952.1, "ask_size": 1.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0002, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1943.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1567.5, "last_trade_time": "2026-10-23T09:46:20", "percent_change": 0.0, "prev_day_close": 1998.90002441406}, {"option": "SNDK270917C02840000", "bid": 18.9, "bid_size": 11.0, "ask": 33.2, "ask_size": 4.0, "iv": 0.7714, "open_interest": 234.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0003, "vega": 1.608, "theta": -0.1926, "rho": 0.6398, "theo": 26.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-10-30T10:24:01", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "SNDK270917P02840000", "bid": 1947.7, "bid_size": 1.0, "ask": 1962.0, "ask_size": 1.0, "iv": 0.8443, "open_interest": 30.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0002, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1953.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1932.73, "last_trade_time": "2026-11-06T09:52:09", "percent_change": 0.0, "prev_day_close": 2007.90002441406}, {"option": "SNDK270917C02860000", "bid": 18.4, "bid_size": 6.0, "ask": 32.8, "ask_size": 6.0, "iv": 0.7718, "open_interest": 77.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0003, "vega": 1.5923, "theta": -0.1908, "rho": 0.6314, "theo": 26.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.12, "last_trade_time": "2026-09-18T11:12:43", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SNDK270917P02860000", "bid": 1967.7, "bid_size": 1.0, "ask": 1982.0, "ask_size": 1.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0002, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1973.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1744.0, "last_trade_time": "2026-07-31T09:44:30", "percent_change": 0.0, "prev_day_close": 2027.90002441406}, {"option": "SNDK270917C02880000", "bid": 18.0, "bid_size": 6.0, "ask": 32.4, "ask_size": 6.0, "iv": 0.7724, "open_interest": 9.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0003, "vega": 1.5768, "theta": -0.1891, "rho": 0.623, "theo": 25.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.48, "last_trade_time": "2026-09-18T11:12:19", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SNDK270917P02880000", "bid": 1987.7, "bid_size": 1.0, "ask": 2002.0, "ask_size": 1.0, "iv": 0.8529, "open_interest": 14.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0001, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 1993.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1622.4, "last_trade_time": "2026-10-27T09:30:57", "percent_change": 0.0, "prev_day_close": 2047.90002441406}, {"option": "SNDK270917C02900000", "bid": 17.7, "bid_size": 14.0, "ask": 31.7, "ask_size": 5.0, "iv": 0.7724, "open_interest": 128.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0003, "vega": 1.5614, "theta": -0.1874, "rho": 0.6148, "theo": 25.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.92, "last_trade_time": "2026-10-29T15:18:48", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "SNDK270917P02900000", "bid": 2007.7, "bid_size": 1.0, "ask": 2022.0, "ask_size": 1.0, "iv": 0.8572, "open_interest": 10.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0001, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1728.48, "last_trade_time": "2026-10-30T11:40:07", "percent_change": 0.0, "prev_day_close": 2067.90002441406}, {"option": "SNDK270917C02920000", "bid": 17.3, "bid_size": 6.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.7739, "open_interest": 54.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0003, "vega": 1.5461, "theta": -0.1856, "rho": 0.6066, "theo": 25.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 248.7, "last_trade_time": "2026-09-18T11:11:27", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SNDK270917P02920000", "bid": 2027.7, "bid_size": 1.0, "ask": 2040.6, "ask_size": 1.0, "iv": 0.8479, "open_interest": 25.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0001, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1552.05, "last_trade_time": "2026-10-28T15:37:34", "percent_change": 0.0, "prev_day_close": 2087.90002441406}, {"option": "SNDK270917C02940000", "bid": 16.9, "bid_size": 6.0, "ask": 31.2, "ask_size": 6.0, "iv": 0.7744, "open_interest": 30.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0003, "vega": 1.5309, "theta": -0.184, "rho": 0.5986, "theo": 24.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.23, "last_trade_time": "2026-10-09T12:43:39", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SNDK270917P02940000", "bid": 2047.7, "bid_size": 1.0, "ask": 2060.6, "ask_size": 1.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0001, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1602.6, "last_trade_time": "2026-07-09T15:50:06", "percent_change": 0.0, "prev_day_close": 2107.90002441406}, {"option": "SNDK270917C02960000", "bid": 16.5, "bid_size": 8.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.7751, "open_interest": 165.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0003, "vega": 1.5159, "theta": -0.1823, "rho": 0.5907, "theo": 24.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.5, "last_trade_time": "2026-10-07T13:31:54", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "SNDK270917P02960000", "bid": 2067.7, "bid_size": 1.0, "ask": 2082.0, "ask_size": 1.0, "iv": 0.8697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0001, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1709.28, "last_trade_time": "2026-10-26T09:33:38", "percent_change": 0.0, "prev_day_close": 2128.0}, {"option": "SNDK270917C02980000", "bid": 16.2, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.7758, "open_interest": 6.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0003, "vega": 1.501, "theta": -0.1806, "rho": 0.5829, "theo": 24.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.7, "last_trade_time": "2026-09-18T11:00:37", "percent_change": 0.0, "prev_day_close": 22.0499997138977}, {"option": "SNDK270917P02980000", "bid": 2087.7, "bid_size": 1.0, "ask": 2102.0, "ask_size": 1.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0001, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1698.85, "last_trade_time": "2026-10-27T09:40:27", "percent_change": 0.0, "prev_day_close": 2149.75}, {"option": "SNDK270917C03000000", "bid": 15.8, "bid_size": 6.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.7754, "open_interest": 176.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0003, "vega": 1.4862, "theta": -0.179, "rho": 0.5752, "theo": 23.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.57, "last_trade_time": "2026-10-30T14:25:10", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "SNDK270917P03000000", "bid": 2107.7, "bid_size": 1.0, "ask": 2122.1, "ask_size": 2.0, "iv": 0.878, "open_interest": 12.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0001, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2113.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1652.17, "last_trade_time": "2026-10-28T09:30:44", "percent_change": 0.0, "prev_day_close": 2169.0}, {"option": "SNDK270917C03010000", "bid": 15.7, "bid_size": 18.0, "ask": 30.0, "ask_size": 16.0, "iv": 0.7769, "open_interest": 97.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0003, "vega": 1.479, "theta": -0.1782, "rho": 0.5715, "theo": 23.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.66, "last_trade_time": "2026-09-29T09:51:25", "percent_change": 0.0, "prev_day_close": 21.6500000953674}, {"option": "SNDK270917P03010000", "bid": 2117.7, "bid_size": 1.0, "ask": 2132.1, "ask_size": 2.0, "iv": 0.88, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1588.0, "last_trade_time": "2026-10-14T09:31:31", "percent_change": 0.0, "prev_day_close": 2179.0}, {"option": "SNDK270917C03020000", "bid": 15.5, "bid_size": 6.0, "ask": 29.7, "ask_size": 6.0, "iv": 0.7767, "open_interest": 45.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0003, "vega": 1.4717, "theta": -0.1774, "rho": 0.5677, "theo": 23.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.33, "last_trade_time": "2026-08-25T11:34:16", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SNDK270917P03020000", "bid": 2127.7, "bid_size": 1.0, "ask": 2142.1, "ask_size": 2.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1399.36, "last_trade_time": "2026-09-30T11:19:59", "percent_change": 0.0, "prev_day_close": 2189.0}, {"option": "SNDK270917C03030000", "bid": 15.4, "bid_size": 6.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.7775, "open_interest": 37.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0003, "vega": 1.4645, "theta": -0.1766, "rho": 0.564, "theo": 23.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.63, "last_trade_time": "2026-10-30T15:00:54", "percent_change": 0.0, "prev_day_close": 21.5000004768372}, {"option": "SNDK270917P03030000", "bid": 2137.7, "bid_size": 1.0, "ask": 2152.1, "ask_size": 2.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1542.0, "last_trade_time": "2026-06-26T10:56:35", "percent_change": 0.0, "prev_day_close": 2199.0}, {"option": "SNDK270917C03040000", "bid": 15.2, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.7779, "open_interest": 26.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0003, "vega": 1.4574, "theta": -0.1759, "rho": 0.5604, "theo": 22.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.03, "last_trade_time": "2026-10-19T12:06:55", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "SNDK270917P03040000", "bid": 2147.7, "bid_size": 1.0, "ask": 2162.1, "ask_size": 2.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2153.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1908.15, "last_trade_time": "2026-10-30T13:46:02", "percent_change": 0.0, "prev_day_close": 2209.0}, {"option": "SNDK270917C03050000", "bid": 15.0, "bid_size": 6.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.778, "open_interest": 47.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0003, "vega": 1.4503, "theta": -0.1751, "rho": 0.5568, "theo": 22.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.2, "last_trade_time": "2026-09-04T11:45:45", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SNDK270917P03050000", "bid": 2157.7, "bid_size": 1.0, "ask": 2172.1, "ask_size": 2.0, "iv": 0.8881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2163.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1553.55, "last_trade_time": "2026-08-17T15:36:44", "percent_change": 0.0, "prev_day_close": 2219.0}, {"option": "SNDK270917C03060000", "bid": 14.8, "bid_size": 6.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.7784, "open_interest": 33.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0003, "vega": 1.4432, "theta": -0.1743, "rho": 0.5532, "theo": 22.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-10-22T15:45:35", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "SNDK270917P03060000", "bid": 2167.7, "bid_size": 1.0, "ask": 2182.1, "ask_size": 2.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2173.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1650.0, "last_trade_time": "2026-06-29T11:47:50", "percent_change": 0.0, "prev_day_close": 2229.0}, {"option": "SNDK270917C03070000", "bid": 14.7, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.7788, "open_interest": 22.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0003, "vega": 1.4363, "theta": -0.1735, "rho": 0.5497, "theo": 22.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-10-27T15:58:35", "percent_change": 0.0, "prev_day_close": 20.6500000953674}, {"option": "SNDK270917P03070000", "bid": 2177.7, "bid_size": 1.0, "ask": 2192.1, "ask_size": 2.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2183.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2239.0}, {"option": "SNDK270917C03080000", "bid": 14.5, "bid_size": 6.0, "ask": 28.8, "ask_size": 6.0, "iv": 0.7788, "open_interest": 14.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0003, "vega": 1.4294, "theta": -0.1728, "rho": 0.5462, "theo": 22.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-10-27T13:23:27", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "SNDK270917P03080000", "bid": 2187.7, "bid_size": 1.0, "ask": 2202.1, "ask_size": 2.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2193.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1651.49, "last_trade_time": "2026-06-17T09:32:07", "percent_change": 0.0, "prev_day_close": 2249.0}, {"option": "SNDK270917C03090000", "bid": 14.4, "bid_size": 6.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.7788, "open_interest": 39.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0003, "vega": 1.4225, "theta": -0.172, "rho": 0.5428, "theo": 22.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-10-07T12:15:43", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SNDK270917P03090000", "bid": 2197.7, "bid_size": 1.0, "ask": 2212.1, "ask_size": 2.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2203.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1672.0, "last_trade_time": "2026-08-19T09:42:59", "percent_change": 0.0, "prev_day_close": 2259.0}, {"option": "SNDK270917C03100000", "bid": 14.2, "bid_size": 37.0, "ask": 28.3, "ask_size": 5.0, "iv": 0.7788, "open_interest": 87.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0003, "vega": 1.4157, "theta": -0.1712, "rho": 0.5394, "theo": 21.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.9, "last_trade_time": "2026-10-29T13:35:28", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SNDK270917P03100000", "bid": 2207.7, "bid_size": 1.0, "ask": 2222.1, "ask_size": 2.0, "iv": 0.8981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2213.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2274.8, "last_trade_time": "2026-11-05T15:31:24", "percent_change": 0.0, "prev_day_close": 2269.0}, {"option": "SNDK270917C03110000", "bid": 14.1, "bid_size": 6.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.7796, "open_interest": 21.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0003, "vega": 1.409, "theta": -0.1705, "rho": 0.536, "theo": 21.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.65, "last_trade_time": "2026-08-12T13:33:40", "percent_change": 0.0, "prev_day_close": 20.2000002861023}, {"option": "SNDK270917P03110000", "bid": 2217.7, "bid_size": 1.0, "ask": 2232.1, "ask_size": 2.0, "iv": 0.9001, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2223.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1858.9, "last_trade_time": "2026-10-23T09:37:22", "percent_change": 0.0, "prev_day_close": 2279.0}, {"option": "SNDK270917C03120000", "bid": 13.9, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.7795, "open_interest": 35.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0003, "vega": 1.4023, "theta": -0.1698, "rho": 0.5327, "theo": 21.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.05, "last_trade_time": "2026-10-27T13:28:45", "percent_change": 0.0, "prev_day_close": 20.0499997138977}, {"option": "SNDK270917P03120000", "bid": 2227.7, "bid_size": 1.0, "ask": 2242.1, "ask_size": 2.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2233.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2176.0, "last_trade_time": "2026-07-29T09:51:43", "percent_change": 0.0, "prev_day_close": 2289.0}, {"option": "SNDK270917C03130000", "bid": 13.9, "bid_size": 6.0, "ask": 27.9, "ask_size": 6.0, "iv": 0.7806, "open_interest": 10.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0003, "vega": 1.3957, "theta": -0.169, "rho": 0.5294, "theo": 21.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-09-16T09:32:13", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SNDK270917P03130000", "bid": 2237.7, "bid_size": 1.0, "ask": 2252.1, "ask_size": 2.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2243.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2299.0}, {"option": "SNDK270917C03140000", "bid": 13.6, "bid_size": 6.0, "ask": 27.9, "ask_size": 6.0, "iv": 0.7809, "open_interest": 28.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0003, "vega": 1.3892, "theta": -0.1683, "rho": 0.5261, "theo": 21.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.8, "last_trade_time": "2026-09-30T11:25:14", "percent_change": 0.0, "prev_day_close": 19.9500002861023}, {"option": "SNDK270917P03140000", "bid": 2247.7, "bid_size": 1.0, "ask": 2262.1, "ask_size": 2.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2253.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1510.0, "last_trade_time": "2026-09-30T09:42:11", "percent_change": 0.0, "prev_day_close": 2309.0}, {"option": "SNDK270917C03150000", "bid": 13.5, "bid_size": 6.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.7808, "open_interest": 14.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0003, "vega": 1.3827, "theta": -0.1675, "rho": 0.5229, "theo": 21.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.8, "last_trade_time": "2026-10-07T11:39:21", "percent_change": 0.0, "prev_day_close": 19.5000004768372}, {"option": "SNDK270917P03150000", "bid": 2257.7, "bid_size": 1.0, "ask": 2272.1, "ask_size": 2.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2263.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1516.95, "last_trade_time": "2026-09-30T11:06:36", "percent_change": 0.0, "prev_day_close": 2319.0}, {"option": "SNDK270917C03160000", "bid": 13.3, "bid_size": 6.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.7815, "open_interest": 15.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0003, "vega": 1.3763, "theta": -0.1668, "rho": 0.5198, "theo": 21.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.63, "last_trade_time": "2026-10-05T12:52:53", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SNDK270917P03160000", "bid": 2267.7, "bid_size": 1.0, "ask": 2282.1, "ask_size": 2.0, "iv": 0.9099, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2273.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1712.0, "last_trade_time": "2026-07-02T09:39:49", "percent_change": 0.0, "prev_day_close": 2329.0}, {"option": "SNDK270917C03170000", "bid": 13.2, "bid_size": 6.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.7814, "open_interest": 27.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0003, "vega": 1.3699, "theta": -0.1661, "rho": 0.5166, "theo": 20.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.2, "last_trade_time": "2026-09-29T13:55:36", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SNDK270917P03170000", "bid": 2277.7, "bid_size": 1.0, "ask": 2292.1, "ask_size": 2.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2283.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1534.08, "last_trade_time": "2026-09-30T11:06:45", "percent_change": 0.0, "prev_day_close": 2339.0}, {"option": "SNDK270917C03180000", "bid": 13.0, "bid_size": 6.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.7817, "open_interest": 46.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0003, "vega": 1.3636, "theta": -0.1654, "rho": 0.5135, "theo": 20.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.4, "last_trade_time": "2026-09-30T09:55:07", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "SNDK270917P03180000", "bid": 2287.5, "bid_size": 1.0, "ask": 2301.8, "ask_size": 2.0, "iv": 0.9101, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2293.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1945.8, "last_trade_time": "2026-07-15T13:15:19", "percent_change": 0.0, "prev_day_close": 2349.0}, {"option": "SNDK270917C03190000", "bid": 12.9, "bid_size": 6.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.7827, "open_interest": 4.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0002, "vega": 1.3574, "theta": -0.1647, "rho": 0.5104, "theo": 20.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-10-27T13:22:08", "percent_change": 0.0, "prev_day_close": 19.1500000953674}, {"option": "SNDK270917P03190000", "bid": 2297.5, "bid_size": 1.0, "ask": 2311.8, "ask_size": 2.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2303.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2002.0, "last_trade_time": "2026-08-05T09:42:03", "percent_change": 0.0, "prev_day_close": 2359.0}, {"option": "SNDK270917C03200000", "bid": 12.8, "bid_size": 6.0, "ask": 26.9, "ask_size": 6.0, "iv": 0.7826, "open_interest": 45.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0002, "vega": 1.3512, "theta": -0.164, "rho": 0.5074, "theo": 20.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.4, "last_trade_time": "2026-10-13T11:33:52", "percent_change": 0.0, "prev_day_close": 18.8499999046326}, {"option": "SNDK270917P03200000", "bid": 2307.5, "bid_size": 1.0, "ask": 2321.8, "ask_size": 2.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2313.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1935.04, "last_trade_time": "2026-10-23T09:30:55", "percent_change": 0.0, "prev_day_close": 2369.0}, {"option": "SNDK270917C03210000", "bid": 12.6, "bid_size": 6.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.7824, "open_interest": 26.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0002, "vega": 1.345, "theta": -0.1632, "rho": 0.5044, "theo": 20.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.14, "last_trade_time": "2026-10-26T14:18:27", "percent_change": 0.0, "prev_day_close": 19.5000004768372}, {"option": "SNDK270917P03210000", "bid": 2317.5, "bid_size": 1.0, "ask": 2331.9, "ask_size": 2.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2323.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1956.8, "last_trade_time": "2026-10-23T09:37:22", "percent_change": 0.0, "prev_day_close": 2379.0}, {"option": "SNDK270917C03220000", "bid": 15.4, "bid_size": 6.0, "ask": 26.6, "ask_size": 6.0, "iv": 0.794, "open_interest": 9.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0002, "vega": 1.3389, "theta": -0.1625, "rho": 0.5014, "theo": 20.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.4, "last_trade_time": "2026-09-15T10:40:11", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "SNDK270917P03220000", "bid": 2327.5, "bid_size": 1.0, "ask": 2341.9, "ask_size": 2.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2333.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2389.0}, {"option": "SNDK270917C03230000", "bid": 12.4, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.7836, "open_interest": 3.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0002, "vega": 1.3328, "theta": -0.1618, "rho": 0.4985, "theo": 20.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.42, "last_trade_time": "2026-09-21T10:25:16", "percent_change": 0.0, "prev_day_close": 18.6500000953674}, {"option": "SNDK270917P03230000", "bid": 2337.5, "bid_size": 1.0, "ask": 2351.9, "ask_size": 2.0, "iv": 0.9207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2343.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1734.5, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2399.0}, {"option": "SNDK270917C03240000", "bid": 12.2, "bid_size": 6.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.7838, "open_interest": 15.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0002, "vega": 1.3268, "theta": -0.1612, "rho": 0.4955, "theo": 19.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.1, "last_trade_time": "2026-09-30T10:36:20", "percent_change": 0.0, "prev_day_close": 18.2999997138977}, {"option": "SNDK270917P03240000", "bid": 2347.5, "bid_size": 1.0, "ask": 2361.9, "ask_size": 2.0, "iv": 0.9226, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2353.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1806.0, "last_trade_time": "2026-08-31T09:31:29", "percent_change": 0.0, "prev_day_close": 2409.0}, {"option": "SNDK270917C03250000", "bid": 12.4, "bid_size": 26.0, "ask": 25.9, "ask_size": 23.0, "iv": 0.784, "open_interest": 101.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0002, "vega": 1.3208, "theta": -0.1605, "rho": 0.4926, "theo": 19.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-20T10:45:51", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "SNDK270917P03250000", "bid": 2357.5, "bid_size": 1.0, "ask": 2371.9, "ask_size": 2.0, "iv": 0.9245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2363.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2116.2, "last_trade_time": "2026-10-30T13:44:57", "percent_change": 0.0, "prev_day_close": 2419.0}, {"option": "SNDK270917C03260000", "bid": 12.0, "bid_size": 8.0, "ask": 26.1, "ask_size": 6.0, "iv": 0.7846, "open_interest": 324.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0002, "vega": 1.3149, "theta": -0.1598, "rho": 0.4898, "theo": 19.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.5, "last_trade_time": "2026-09-25T10:40:37", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "SNDK270917P03260000", "bid": 2367.5, "bid_size": 1.0, "ask": 2381.9, "ask_size": 2.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2373.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1800.0, "last_trade_time": "2026-08-18T09:57:53", "percent_change": 0.0, "prev_day_close": 2429.0}, {"option": "SNDK270917C03270000", "bid": 11.9, "bid_size": 6.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.7851, "open_interest": 13.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0002, "vega": 1.309, "theta": -0.1591, "rho": 0.4869, "theo": 19.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.95, "last_trade_time": "2026-09-22T10:25:46", "percent_change": 0.0, "prev_day_close": 19.8499999046326}, {"option": "SNDK270917P03270000", "bid": 2377.5, "bid_size": 1.0, "ask": 2391.9, "ask_size": 2.0, "iv": 0.9283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2383.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1842.75, "last_trade_time": "2026-08-18T11:08:49", "percent_change": 0.0, "prev_day_close": 2439.0}, {"option": "SNDK270917C03280000", "bid": 15.0, "bid_size": 5.0, "ask": 25.8, "ask_size": 6.0, "iv": 0.7977, "open_interest": 10.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0002, "vega": 1.3032, "theta": -0.1584, "rho": 0.4841, "theo": 19.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.9, "last_trade_time": "2026-09-17T15:20:19", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "SNDK270917P03280000", "bid": 2387.5, "bid_size": 1.0, "ask": 2401.9, "ask_size": 2.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2393.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2060.0, "last_trade_time": "2026-07-31T09:31:10", "percent_change": 0.0, "prev_day_close": 2449.0}, {"option": "SNDK270917C03290000", "bid": 11.6, "bid_size": 25.0, "ask": 25.7, "ask_size": 27.0, "iv": 0.7854, "open_interest": 12.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0002, "vega": 1.2974, "theta": -0.1578, "rho": 0.4812, "theo": 19.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.75, "last_trade_time": "2026-09-22T13:39:59", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "SNDK270917P03290000", "bid": 2397.5, "bid_size": 1.0, "ask": 2411.9, "ask_size": 2.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2403.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1861.56, "last_trade_time": "2026-08-18T11:10:17", "percent_change": 0.0, "prev_day_close": 2459.0}, {"option": "SNDK270917C03300000", "bid": 11.5, "bid_size": 78.0, "ask": 25.6, "ask_size": 43.0, "iv": 0.786, "open_interest": 94.0, "volume": 1.0, "delta": 0.0867, "gamma": 0.0002, "vega": 1.2916, "theta": -0.1571, "rho": 0.4784, "theo": 19.1063, "change": 1.2, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T11:52:03", "percent_change": 6.25, "prev_day_close": 19.1999998092651}, {"option": "SNDK270917P03300000", "bid": 2407.5, "bid_size": 1.0, "ask": 2421.9, "ask_size": 2.0, "iv": 0.9339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2413.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1811.99, "last_trade_time": "2026-09-01T10:52:41", "percent_change": 0.0, "prev_day_close": 2469.0}, {"option": "SNDK270917C03310000", "bid": 12.7, "bid_size": 27.0, "ask": 25.5, "ask_size": 24.0, "iv": 0.7917, "open_interest": 21.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0002, "vega": 1.2858, "theta": -0.1564, "rho": 0.4757, "theo": 18.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.2, "last_trade_time": "2026-09-18T13:07:50", "percent_change": 0.0, "prev_day_close": 18.9000000953674}, {"option": "SNDK270917P03310000", "bid": 2417.5, "bid_size": 1.0, "ask": 2431.9, "ask_size": 2.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2423.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2094.0, "last_trade_time": "2026-08-05T09:44:20", "percent_change": 0.0, "prev_day_close": 2479.0}, {"option": "SNDK270917C03320000", "bid": 11.2, "bid_size": 6.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.7866, "open_interest": 19.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0002, "vega": 1.2801, "theta": -0.1558, "rho": 0.4729, "theo": 18.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.9, "last_trade_time": "2026-09-15T13:22:03", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "SNDK270917P03320000", "bid": 2427.5, "bid_size": 1.0, "ask": 2441.9, "ask_size": 2.0, "iv": 0.9376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2433.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1894.0, "last_trade_time": "2026-08-25T09:46:39", "percent_change": 0.0, "prev_day_close": 2488.90002441406}, {"option": "SNDK270917C03330000", "bid": 11.1, "bid_size": 11.0, "ask": 25.3, "ask_size": 7.0, "iv": 0.7871, "open_interest": 98.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0002, "vega": 1.2744, "theta": -0.1551, "rho": 0.4702, "theo": 18.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "SNDK270917P03330000", "bid": 2437.5, "bid_size": 1.0, "ask": 2451.9, "ask_size": 2.0, "iv": 0.9395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2443.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2176.0, "last_trade_time": "2026-08-03T15:55:26", "percent_change": 0.0, "prev_day_close": 2498.0}, {"option": "SNDK270917C03340000", "bid": 11.2, "bid_size": 5.0, "ask": 25.1, "ask_size": 5.0, "iv": 0.788, "open_interest": 16.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0002, "vega": 1.2687, "theta": -0.1545, "rho": 0.4674, "theo": 18.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.75, "last_trade_time": "2026-10-06T15:26:06", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SNDK270917P03340000", "bid": 2447.5, "bid_size": 1.0, "ask": 2461.9, "ask_size": 2.0, "iv": 0.9413, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2453.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2508.0}, {"option": "SNDK270917C03350000", "bid": 10.9, "bid_size": 10.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.7877, "open_interest": 95.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0002, "vega": 1.2631, "theta": -0.1538, "rho": 0.4647, "theo": 18.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-10-28T14:36:51", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SNDK270917P03350000", "bid": 2457.5, "bid_size": 1.0, "ask": 2471.9, "ask_size": 2.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2463.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2172.0, "last_trade_time": "2026-07-20T09:33:45", "percent_change": 0.0, "prev_day_close": 2518.0}, {"option": "SNDK270917C03360000", "bid": 10.8, "bid_size": 27.0, "ask": 24.9, "ask_size": 27.0, "iv": 0.7882, "open_interest": 55.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0002, "vega": 1.2575, "theta": -0.1532, "rho": 0.462, "theo": 18.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-10-15T10:42:07", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SNDK270917P03360000", "bid": 2467.5, "bid_size": 1.0, "ask": 2481.9, "ask_size": 2.0, "iv": 0.945, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2473.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2529.0}, {"option": "SNDK270917C03370000", "bid": 13.1, "bid_size": 70.0, "ask": 24.8, "ask_size": 39.0, "iv": 0.7984, "open_interest": 66.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0002, "vega": 1.2519, "theta": -0.1526, "rho": 0.4594, "theo": 18.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T10:27:56", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SNDK270917P03370000", "bid": 2477.5, "bid_size": 1.0, "ask": 2491.9, "ask_size": 2.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2483.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2076.39, "last_trade_time": "2026-07-22T11:26:29", "percent_change": 0.0, "prev_day_close": 2539.0}, {"option": "SNDK270917C03380000", "bid": 10.5, "bid_size": 6.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.7887, "open_interest": 19.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0002, "vega": 1.2463, "theta": -0.152, "rho": 0.4567, "theo": 18.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2026-10-20T09:48:26", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "SNDK270917P03380000", "bid": 2487.5, "bid_size": 1.0, "ask": 2501.9, "ask_size": 2.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2493.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2180.0, "last_trade_time": "2026-07-31T09:40:24", "percent_change": 0.0, "prev_day_close": 2549.0}, {"option": "SNDK270917C03390000", "bid": 10.5, "bid_size": 21.0, "ask": 24.6, "ask_size": 24.0, "iv": 0.7895, "open_interest": 9.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0002, "vega": 1.2408, "theta": -0.1513, "rho": 0.454, "theo": 17.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-10-21T14:04:18", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "SNDK270917P03390000", "bid": 2497.5, "bid_size": 1.0, "ask": 2511.9, "ask_size": 2.0, "iv": 0.9505, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2503.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2164.0, "last_trade_time": "2026-08-04T11:35:12", "percent_change": 0.0, "prev_day_close": 2558.0}, {"option": "SNDK270917C03400000", "bid": 10.3, "bid_size": 69.0, "ask": 24.5, "ask_size": 68.0, "iv": 0.7896, "open_interest": 59.0, "volume": 165.0, "delta": 0.0817, "gamma": 0.0002, "vega": 1.2352, "theta": -0.1507, "rho": 0.4514, "theo": 17.8704, "change": -0.85, "open": 18.22, "high": 19.4, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T14:31:30", "percent_change": -4.63215, "prev_day_close": 18.3500003814697}, {"option": "SNDK270917P03400000", "bid": 2507.5, "bid_size": 1.0, "ask": 2521.9, "ask_size": 2.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2513.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1958.0, "last_trade_time": "2026-10-14T09:31:12", "percent_change": 0.0, "prev_day_close": 2568.0}, {"option": "SNDK270917C03410000", "bid": 10.2, "bid_size": 53.0, "ask": 24.4, "ask_size": 38.0, "iv": 0.79, "open_interest": 64.0, "volume": 10.0, "delta": 0.0812, "gamma": 0.0002, "vega": 1.2297, "theta": -0.1501, "rho": 0.4488, "theo": 17.7536, "change": 0.85, "open": 18.8, "high": 19.2, "low": 18.8, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-11-09T11:54:13", "percent_change": 4.69613, "prev_day_close": 18.1000003814697}, {"option": "SNDK270917P03410000", "bid": 2517.5, "bid_size": 1.0, "ask": 2531.9, "ask_size": 2.0, "iv": 0.9541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2158.0, "last_trade_time": "2026-07-22T09:30:45", "percent_change": 0.0, "prev_day_close": 2578.0}, {"option": "SNDK270917C03420000", "bid": 14.0, "bid_size": 23.0, "ask": 24.0, "ask_size": 21.0, "iv": 0.8052, "open_interest": 59.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0002, "vega": 1.2243, "theta": -0.1495, "rho": 0.4462, "theo": 17.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.04, "last_trade_time": "2026-10-16T13:22:24", "percent_change": 0.0, "prev_day_close": 18.0499997138977}, {"option": "SNDK270917P03420000", "bid": 2527.5, "bid_size": 1.0, "ask": 2541.9, "ask_size": 2.0, "iv": 0.9559, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2196.0, "last_trade_time": "2026-08-04T12:00:07", "percent_change": 0.0, "prev_day_close": 2588.0}, {"option": "SNDK270917C03430000", "bid": 10.0, "bid_size": 27.0, "ask": 24.1, "ask_size": 27.0, "iv": 0.7904, "open_interest": 42.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0002, "vega": 1.2188, "theta": -0.1489, "rho": 0.4436, "theo": 17.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.79, "last_trade_time": "2026-10-08T10:36:34", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SNDK270917P03430000", "bid": 2537.5, "bid_size": 1.0, "ask": 2551.9, "ask_size": 2.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1984.0, "last_trade_time": "2026-08-20T10:12:00", "percent_change": 0.0, "prev_day_close": 2598.0}, {"option": "SNDK270917C03440000", "bid": 9.9, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.7908, "open_interest": 31.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0002, "vega": 1.2134, "theta": -0.1482, "rho": 0.4411, "theo": 17.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-10-13T11:29:27", "percent_change": 0.0, "prev_day_close": 18.4500002861023}, {"option": "SNDK270917P03440000", "bid": 2547.5, "bid_size": 1.0, "ask": 2561.9, "ask_size": 2.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2208.0, "last_trade_time": "2026-08-05T09:44:45", "percent_change": 0.0, "prev_day_close": 2608.5}, {"option": "SNDK270917C03450000", "bid": 9.8, "bid_size": 30.0, "ask": 23.9, "ask_size": 30.0, "iv": 0.7912, "open_interest": 95.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0002, "vega": 1.208, "theta": -0.1476, "rho": 0.4385, "theo": 17.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-10-30T13:36:29", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SNDK270917P03450000", "bid": 2557.6, "bid_size": 1.0, "ask": 2571.9, "ask_size": 2.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2088.0, "last_trade_time": "2026-08-13T15:36:38", "percent_change": 0.0, "prev_day_close": 2618.0}, {"option": "SNDK270917C03460000", "bid": 9.7, "bid_size": 29.0, "ask": 23.8, "ask_size": 28.0, "iv": 0.7916, "open_interest": 116.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0002, "vega": 1.2027, "theta": -0.147, "rho": 0.436, "theo": 17.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.27, "last_trade_time": "2026-10-20T11:10:23", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "SNDK270917P03460000", "bid": 2567.5, "bid_size": 1.0, "ask": 2581.9, "ask_size": 2.0, "iv": 0.9631, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1786.57, "last_trade_time": "2026-09-30T10:56:02", "percent_change": 0.0, "prev_day_close": 2628.0}, {"option": "SNDK270917C03470000", "bid": 9.6, "bid_size": 21.0, "ask": 23.7, "ask_size": 42.0, "iv": 0.792, "open_interest": 73.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0002, "vega": 1.1973, "theta": -0.1465, "rho": 0.4335, "theo": 17.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.96, "last_trade_time": "2026-10-19T12:18:37", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "SNDK270917P03470000", "bid": 2577.5, "bid_size": 1.0, "ask": 2591.9, "ask_size": 2.0, "iv": 0.9649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2096.3, "last_trade_time": "2026-10-19T15:50:02", "percent_change": 0.0, "prev_day_close": 2638.0}, {"option": "SNDK270917C03480000", "bid": 9.5, "bid_size": 29.0, "ask": 23.6, "ask_size": 30.0, "iv": 0.7923, "open_interest": 92.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0002, "vega": 1.192, "theta": -0.1459, "rho": 0.431, "theo": 16.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.6, "last_trade_time": "2026-10-14T09:47:57", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SNDK270917P03480000", "bid": 2587.5, "bid_size": 1.0, "ask": 2601.9, "ask_size": 2.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2210.0, "last_trade_time": "2026-10-27T09:30:57", "percent_change": 0.0, "prev_day_close": 2648.0}, {"option": "SNDK270917C03490000", "bid": 11.1, "bid_size": 43.0, "ask": 23.5, "ask_size": 43.0, "iv": 0.8, "open_interest": 83.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0002, "vega": 1.1868, "theta": -0.1453, "rho": 0.4286, "theo": 16.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.34, "last_trade_time": "2026-11-02T15:22:47", "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "SNDK270917P03490000", "bid": 2597.5, "bid_size": 1.0, "ask": 2611.9, "ask_size": 2.0, "iv": 0.9685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2115.9, "last_trade_time": "2026-10-19T15:50:02", "percent_change": 0.0, "prev_day_close": 2658.0}, {"option": "SNDK270917C03500000", "bid": 10.3, "bid_size": 49.0, "ask": 21.6, "ask_size": 46.0, "iv": 0.7895, "open_interest": 272.0, "volume": 6.0, "delta": 0.0771, "gamma": 0.0002, "vega": 1.1815, "theta": -0.1447, "rho": 0.4261, "theo": 16.7532, "change": 1.2, "open": 18.0, "high": 18.2, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T11:53:03", "percent_change": 7.14286, "prev_day_close": 16.8000001907349}, {"option": "SNDK270917P03500000", "bid": 2607.5, "bid_size": 1.0, "ask": 2621.9, "ask_size": 2.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2613.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2322.59, "last_trade_time": "2026-10-30T11:40:07", "percent_change": 0.0, "prev_day_close": 2668.0}, {"option": "SNDK270917C03510000", "bid": 9.9, "bid_size": 54.0, "ask": 21.7, "ask_size": 53.0, "iv": 0.7894, "open_interest": 130.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0002, "vega": 1.1763, "theta": -0.1441, "rho": 0.4237, "theo": 16.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-04T13:45:21", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "SNDK270917P03510000", "bid": 2617.5, "bid_size": 1.0, "ask": 2631.9, "ask_size": 2.0, "iv": 0.972, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2135.6, "last_trade_time": "2026-10-19T15:50:02", "percent_change": 0.0, "prev_day_close": 2678.0}, {"option": "SNDK270917C03520000", "bid": 13.4, "bid_size": 40.0, "ask": 23.2, "ask_size": 37.0, "iv": 0.812, "open_interest": 95.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0002, "vega": 1.1711, "theta": -0.1435, "rho": 0.4213, "theo": 16.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.8, "last_trade_time": "2026-10-15T14:47:35", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "SNDK270917P03520000", "bid": 2627.5, "bid_size": 1.0, "ask": 2641.9, "ask_size": 2.0, "iv": 0.9738, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2670.0, "last_trade_time": "2026-11-05T15:29:08", "percent_change": 0.0, "prev_day_close": 2688.0}, {"option": "SNDK270917C03530000", "bid": 11.8, "bid_size": 46.0, "ask": 23.1, "ask_size": 50.0, "iv": 0.8062, "open_interest": 269.0, "volume": 56.0, "delta": 0.0758, "gamma": 0.0002, "vega": 1.166, "theta": -0.143, "rho": 0.4189, "theo": 16.4392, "change": -0.5, "open": 16.6, "high": 17.9, "low": 16.4, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-09T11:52:49", "percent_change": -2.73224, "prev_day_close": 18.3000001907349}, {"option": "SNDK270917P03530000", "bid": 2637.5, "bid_size": 1.0, "ask": 2651.9, "ask_size": 2.0, "iv": 0.9755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1438, "rho": 0.0, "theo": 2643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2250.7, "last_trade_time": "2026-10-23T09:46:19", "percent_change": 0.0, "prev_day_close": 2699.0}, {"option": "SNDK271217C00410000", "bid": 532.5, "bid_size": 7.0, "ask": 546.9, "ask_size": 6.0, "iv": 0.8037, "open_interest": 5.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0002, "vega": 1.4061, "theta": -0.0685, "rho": 3.0526, "theo": 540.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 510.7, "last_trade_time": "2026-11-06T09:35:29", "percent_change": 0.0, "prev_day_close": 492.75}, {"option": "SNDK271217P00410000", "bid": 37.6, "bid_size": 17.0, "ask": 46.6, "ask_size": 19.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0002, "vega": 1.4224, "theta": -0.1385, "rho": -1.1224, "theo": 41.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "SNDK271217C00420000", "bid": 526.0, "bid_size": 7.0, "ask": 539.8, "ask_size": 6.0, "iv": 0.803, "open_interest": 0.0, "volume": 10.0, "delta": 0.9158, "gamma": 0.0002, "vega": 1.4586, "theta": -0.0743, "rho": 3.0908, "theo": 533.0946, "change": 46.7, "open": 535.25, "high": 535.25, "low": 533.6, "tick": "down", "last_trade_price": 533.6, "last_trade_time": "2026-11-09T13:39:45", "percent_change": 9.59129, "prev_day_close": 486.899993896484}, {"option": "SNDK271217P00420000", "bid": 38.6, "bid_size": 19.0, "ask": 49.5, "ask_size": 13.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0002, "vega": 1.478, "theta": -0.1432, "rho": -1.1771, "theo": 44.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "SNDK271217C00430000", "bid": 518.6, "bid_size": 7.0, "ask": 532.9, "ask_size": 6.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0002, "vega": 1.5116, "theta": -0.08, "rho": 3.1268, "theo": 526.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 480.600006103516}, {"option": "SNDK271217P00430000", "bid": 43.1, "bid_size": 15.0, "ask": 50.2, "ask_size": 10.0, "iv": 0.8013, "open_interest": 1.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0002, "vega": 1.5317, "theta": -0.1479, "rho": -1.2351, "theo": 46.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-06T09:55:10", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "SNDK271217C00440000", "bid": 512.0, "bid_size": 6.0, "ask": 526.1, "ask_size": 2.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0002, "vega": 1.5647, "theta": -0.0858, "rho": 3.1608, "theo": 519.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 473.649993896484}, {"option": "SNDK271217P00440000", "bid": 42.6, "bid_size": 6.0, "ask": 56.7, "ask_size": 6.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0002, "vega": 1.5883, "theta": -0.1526, "rho": -1.2942, "theo": 49.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "SNDK271217C00450000", "bid": 505.1, "bid_size": 6.0, "ask": 519.4, "ask_size": 1.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0002, "vega": 1.6176, "theta": -0.0915, "rho": 3.193, "theo": 512.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.300003051758}, {"option": "SNDK271217P00450000", "bid": 45.5, "bid_size": 6.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0002, "vega": 1.6392, "theta": -0.1573, "rho": -1.3549, "theo": 52.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000022888184}, {"option": "SNDK271217C00460000", "bid": 498.4, "bid_size": 5.0, "ask": 512.8, "ask_size": 1.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0002, "vega": 1.67, "theta": -0.0972, "rho": 3.2241, "theo": 505.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.100006103516}, {"option": "SNDK271217P00460000", "bid": 48.3, "bid_size": 6.0, "ask": 62.4, "ask_size": 6.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0002, "vega": 1.6915, "theta": -0.162, "rho": -1.4187, "theo": 54.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "SNDK271217C00470000", "bid": 492.0, "bid_size": 6.0, "ask": 506.2, "ask_size": 1.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0002, "vega": 1.7218, "theta": -0.1028, "rho": 3.254, "theo": 499.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 454.699996948242}, {"option": "SNDK271217P00470000", "bid": 51.3, "bid_size": 6.0, "ask": 65.3, "ask_size": 6.0, "iv": 0.7957, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0003, "vega": 1.7428, "theta": -0.1666, "rho": -1.4811, "theo": 57.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "SNDK271217C00480000", "bid": 485.3, "bid_size": 5.0, "ask": 499.7, "ask_size": 1.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0003, "vega": 1.7732, "theta": -0.1084, "rho": 3.2827, "theo": 492.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 448.850006103516}, {"option": "SNDK271217P00480000", "bid": 54.3, "bid_size": 6.0, "ask": 68.3, "ask_size": 6.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0003, "vega": 1.7954, "theta": -0.1712, "rho": -1.5473, "theo": 60.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "SNDK271217C00490000", "bid": 478.9, "bid_size": 5.0, "ask": 493.2, "ask_size": 1.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0003, "vega": 1.8245, "theta": -0.1139, "rho": 3.3098, "theo": 486.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.800003051758}, {"option": "SNDK271217P00490000", "bid": 57.4, "bid_size": 6.0, "ask": 71.4, "ask_size": 6.0, "iv": 0.792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0003, "vega": 1.8496, "theta": -0.1757, "rho": -1.6081, "theo": 63.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "SNDK271217C00500000", "bid": 472.5, "bid_size": 6.0, "ask": 486.8, "ask_size": 1.0, "iv": 0.7871, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0003, "vega": 1.8757, "theta": -0.1194, "rho": 3.3349, "theo": 479.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.800003051758}, {"option": "SNDK271217P00500000", "bid": 60.6, "bid_size": 10.0, "ask": 72.0, "ask_size": 7.0, "iv": 0.7835, "open_interest": 7.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0003, "vega": 1.9009, "theta": -0.1802, "rho": -1.6702, "theo": 66.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.6, "last_trade_time": "2026-11-06T12:24:21", "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "SNDK271217C00510000", "bid": 466.1, "bid_size": 5.0, "ask": 480.5, "ask_size": 1.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0003, "vega": 1.9269, "theta": -0.1248, "rho": 3.3582, "theo": 473.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 430.400009155273}, {"option": "SNDK271217P00510000", "bid": 63.8, "bid_size": 6.0, "ask": 77.8, "ask_size": 6.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0003, "vega": 1.9539, "theta": -0.1846, "rho": -1.7343, "theo": 70.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "SNDK271217C00520000", "bid": 460.0, "bid_size": 4.0, "ask": 474.3, "ask_size": 1.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0003, "vega": 1.9777, "theta": -0.1302, "rho": 3.3797, "theo": 467.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 424.850006103516}, {"option": "SNDK271217P00520000", "bid": 67.2, "bid_size": 6.0, "ask": 81.1, "ask_size": 6.0, "iv": 0.7868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0003, "vega": 2.0071, "theta": -0.189, "rho": -1.8045, "theo": 73.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "SNDK271217C00530000", "bid": 454.0, "bid_size": 6.0, "ask": 468.1, "ask_size": 1.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0003, "vega": 2.028, "theta": -0.1355, "rho": 3.3999, "theo": 460.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 418.949996948242}, {"option": "SNDK271217P00530000", "bid": 70.6, "bid_size": 6.0, "ask": 84.5, "ask_size": 6.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0003, "vega": 2.0554, "theta": -0.1934, "rho": -1.8714, "theo": 76.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8500022888184}, {"option": "SNDK271217C00540000", "bid": 448.0, "bid_size": 7.0, "ask": 462.0, "ask_size": 6.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0003, "vega": 2.0775, "theta": -0.1408, "rho": 3.4191, "theo": 454.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.450012207031}, {"option": "SNDK271217P00540000", "bid": 74.1, "bid_size": 15.0, "ask": 85.5, "ask_size": 19.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0003, "vega": 2.1051, "theta": -0.1976, "rho": -1.9409, "theo": 80.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "SNDK271217C00550000", "bid": 442.0, "bid_size": 7.0, "ask": 456.1, "ask_size": 6.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0003, "vega": 2.1261, "theta": -0.146, "rho": 3.4375, "theo": 448.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.5}, {"option": "SNDK271217P00550000", "bid": 77.7, "bid_size": 13.0, "ask": 89.5, "ask_size": 11.0, "iv": 0.7772, "open_interest": 0.0, "volume": 1.0, "delta": -0.1478, "gamma": 0.0003, "vega": 2.153, "theta": -0.2019, "rho": -2.0129, "theo": 83.9454, "change": -13.2, "open": 84.5, "high": 84.5, "low": 84.5, "tick": "down", "last_trade_price": 84.5, "last_trade_time": "2026-11-09T11:19:32", "percent_change": -13.5107, "prev_day_close": 97.7000007629394}, {"option": "SNDK271217C00560000", "bid": 436.0, "bid_size": 8.0, "ask": 450.1, "ask_size": 6.0, "iv": 0.7778, "open_interest": 2.0, "volume": 2.0, "delta": 0.8517, "gamma": 0.0003, "vega": 2.174, "theta": -0.1511, "rho": 3.455, "theo": 442.9589, "change": 47.41, "open": 450.35, "high": 450.35, "low": 449.16, "tick": "down", "last_trade_price": 449.16, "last_trade_time": "2026-11-09T11:11:11", "percent_change": 11.8009, "prev_day_close": 401.75}, {"option": "SNDK271217P00560000", "bid": 81.3, "bid_size": 18.0, "ask": 94.9, "ask_size": 16.0, "iv": 0.7797, "open_interest": 9.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0003, "vega": 2.202, "theta": -0.206, "rho": -2.0862, "theo": 87.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-11-06T10:54:28", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "SNDK271217C00570000", "bid": 430.0, "bid_size": 8.0, "ask": 444.3, "ask_size": 6.0, "iv": 0.776, "open_interest": 2.0, "volume": 2.0, "delta": 0.8467, "gamma": 0.0003, "vega": 2.2214, "theta": -0.1561, "rho": 3.4711, "theo": 437.1136, "change": 46.61, "open": 444.5, "high": 444.5, "low": 443.31, "tick": "down", "last_trade_price": 443.31, "last_trade_time": "2026-11-09T11:11:11", "percent_change": 11.7494, "prev_day_close": 396.699996948242}, {"option": "SNDK271217P00570000", "bid": 85.1, "bid_size": 16.0, "ask": 98.4, "ask_size": 16.0, "iv": 0.778, "open_interest": 16.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0003, "vega": 2.2505, "theta": -0.2101, "rho": -2.1507, "theo": 91.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.06, "last_trade_time": "2026-11-06T14:42:51", "percent_change": 0.0, "prev_day_close": 105.849998474121}, {"option": "SNDK271217C00580000", "bid": 424.2, "bid_size": 7.0, "ask": 438.5, "ask_size": 6.0, "iv": 0.7745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0003, "vega": 2.2684, "theta": -0.1611, "rho": 3.4858, "theo": 431.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.0}, {"option": "SNDK271217P00580000", "bid": 88.9, "bid_size": 15.0, "ask": 102.4, "ask_size": 11.0, "iv": 0.777, "open_interest": 10.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0004, "vega": 2.2996, "theta": -0.2141, "rho": -2.2162, "theo": 95.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.26, "last_trade_time": "2026-11-06T14:42:51", "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "SNDK271217C00590000", "bid": 418.5, "bid_size": 9.0, "ask": 432.8, "ask_size": 6.0, "iv": 0.7731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0003, "vega": 2.315, "theta": -0.166, "rho": 3.4988, "theo": 425.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.449996948242}, {"option": "SNDK271217P00590000", "bid": 92.8, "bid_size": 16.0, "ask": 106.6, "ask_size": 18.0, "iv": 0.7764, "open_interest": 4.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0004, "vega": 2.3464, "theta": -0.2181, "rho": -2.283, "theo": 98.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-11-06T10:21:56", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "SNDK271217C00600000", "bid": 412.8, "bid_size": 13.0, "ask": 427.2, "ask_size": 9.0, "iv": 0.7717, "open_interest": 2.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0004, "vega": 2.3611, "theta": -0.1708, "rho": 3.5102, "theo": 420.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.0, "last_trade_time": "2026-11-05T15:06:31", "percent_change": 0.0, "prev_day_close": 380.649993896484}, {"option": "SNDK271217P00600000", "bid": 96.7, "bid_size": 88.0, "ask": 110.5, "ask_size": 91.0, "iv": 0.7748, "open_interest": 86.0, "volume": 2.0, "delta": -0.1738, "gamma": 0.0004, "vega": 2.3935, "theta": -0.222, "rho": -2.3569, "theo": 102.9018, "change": -9.35, "open": 107.13, "high": 108.9, "low": 107.13, "tick": "up", "last_trade_price": 108.9, "last_trade_time": "2026-11-09T11:40:17", "percent_change": -7.90698, "prev_day_close": 118.25}, {"option": "SNDK271217C00610000", "bid": 407.3, "bid_size": 14.0, "ask": 421.6, "ask_size": 9.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0004, "vega": 2.4066, "theta": -0.1755, "rho": 3.5202, "theo": 414.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.199996948242}, {"option": "SNDK271217P00610000", "bid": 100.7, "bid_size": 16.0, "ask": 114.2, "ask_size": 19.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0004, "vega": 2.4404, "theta": -0.2258, "rho": -2.4316, "theo": 106.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "SNDK271217C00620000", "bid": 402.0, "bid_size": 9.0, "ask": 416.1, "ask_size": 3.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.0004, "vega": 2.4512, "theta": -0.1802, "rho": 3.5294, "theo": 409.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.850006103516}, {"option": "SNDK271217P00620000", "bid": 104.9, "bid_size": 16.0, "ask": 118.2, "ask_size": 17.0, "iv": 0.7714, "open_interest": 2.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0004, "vega": 2.4833, "theta": -0.2295, "rho": -2.5053, "theo": 111.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.3, "last_trade_time": "2026-11-06T14:03:54", "percent_change": 0.0, "prev_day_close": 127.050003051758}, {"option": "SNDK271217C00630000", "bid": 396.3, "bid_size": 6.0, "ask": 410.7, "ask_size": 3.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0004, "vega": 2.4948, "theta": -0.1847, "rho": 3.5378, "theo": 403.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.0}, {"option": "SNDK271217P00630000", "bid": 109.0, "bid_size": 46.0, "ask": 122.4, "ask_size": 46.0, "iv": 0.77, "open_interest": 58.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0004, "vega": 2.5275, "theta": -0.2331, "rho": -2.5792, "theo": 115.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.6, "last_trade_time": "2026-11-06T10:22:01", "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "SNDK271217C00640000", "bid": 391.0, "bid_size": 6.0, "ask": 405.3, "ask_size": 4.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0004, "vega": 2.5376, "theta": -0.1892, "rho": 3.5457, "theo": 398.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.050003051758}, {"option": "SNDK271217P00640000", "bid": 113.3, "bid_size": 8.0, "ask": 127.0, "ask_size": 7.0, "iv": 0.7696, "open_interest": 1521.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0004, "vega": 2.5694, "theta": -0.2367, "rho": -2.6576, "theo": 119.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.46, "last_trade_time": "2026-11-05T15:49:13", "percent_change": 0.0, "prev_day_close": 135.299995422363}, {"option": "SNDK271217C00650000", "bid": 386.0, "bid_size": 10.0, "ask": 400.1, "ask_size": 9.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0004, "vega": 2.5794, "theta": -0.1936, "rho": 3.5529, "theo": 393.0623, "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": 355.199996948242}, {"option": "SNDK271217P00650000", "bid": 117.6, "bid_size": 51.0, "ask": 131.3, "ask_size": 79.0, "iv": 0.7683, "open_interest": 1508.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0004, "vega": 2.612, "theta": -0.2402, "rho": -2.7352, "theo": 123.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.96, "last_trade_time": "2026-11-05T13:18:20", "percent_change": 0.0, "prev_day_close": 139.949996948242}, {"option": "SNDK271217C00660000", "bid": 380.5, "bid_size": 9.0, "ask": 394.8, "ask_size": 9.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0004, "vega": 2.6205, "theta": -0.1979, "rho": 3.5592, "theo": 387.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.449996948242}, {"option": "SNDK271217P00660000", "bid": 122.0, "bid_size": 18.0, "ask": 135.7, "ask_size": 16.0, "iv": 0.7672, "open_interest": 34.0, "volume": 1.0, "delta": -0.2062, "gamma": 0.0004, "vega": 2.6529, "theta": -0.2436, "rho": -2.7997, "theo": 128.2187, "change": -17.3, "open": 127.4, "high": 127.4, "low": 127.4, "tick": "down", "last_trade_price": 127.4, "last_trade_time": "2026-11-09T11:17:41", "percent_change": -11.9558, "prev_day_close": 144.700004577637}, {"option": "SNDK271217C00670000", "bid": 375.4, "bid_size": 11.0, "ask": 388.3, "ask_size": 7.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0004, "vega": 2.6609, "theta": -0.2022, "rho": 3.5644, "theo": 382.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.699996948242}, {"option": "SNDK271217P00670000", "bid": 126.5, "bid_size": 33.0, "ask": 140.2, "ask_size": 22.0, "iv": 0.7662, "open_interest": 11.0, "volume": 2.0, "delta": -0.2117, "gamma": 0.0004, "vega": 2.6963, "theta": -0.247, "rho": -2.863, "theo": 132.6997, "change": -15.48, "open": 146.45, "high": 146.45, "low": 134.02, "tick": "down", "last_trade_price": 134.02, "last_trade_time": "2026-11-09T11:27:55", "percent_change": -10.3545, "prev_day_close": 149.5}, {"option": "SNDK271217C00680000", "bid": 370.3, "bid_size": 31.0, "ask": 384.6, "ask_size": 18.0, "iv": 0.7617, "open_interest": 2.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0004, "vega": 2.7007, "theta": -0.2063, "rho": 3.5682, "theo": 377.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 354.69, "last_trade_time": "2026-11-06T10:23:51", "percent_change": 0.0, "prev_day_close": 340.600006103516}, {"option": "SNDK271217P00680000", "bid": 131.1, "bid_size": 13.0, "ask": 144.3, "ask_size": 11.0, "iv": 0.7644, "open_interest": 6.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0004, "vega": 2.7354, "theta": -0.2503, "rho": -2.9348, "theo": 137.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.02, "last_trade_time": "2026-11-06T11:28:28", "percent_change": 0.0, "prev_day_close": 154.75}, {"option": "SNDK271217C00690000", "bid": 365.3, "bid_size": 17.0, "ask": 377.7, "ask_size": 6.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0004, "vega": 2.7399, "theta": -0.2104, "rho": 3.5707, "theo": 372.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.099990844727}, {"option": "SNDK271217P00690000", "bid": 135.7, "bid_size": 15.0, "ask": 148.8, "ask_size": 19.0, "iv": 0.763, "open_interest": 1.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0004, "vega": 2.7757, "theta": -0.2535, "rho": -3.0062, "theo": 141.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.28, "last_trade_time": "2026-10-22T11:18:16", "percent_change": 0.0, "prev_day_close": 159.450004577637}, {"option": "SNDK271217C00700000", "bid": 360.4, "bid_size": 20.0, "ask": 374.7, "ask_size": 4.0, "iv": 0.7596, "open_interest": 8.0, "volume": 1.0, "delta": 0.7794, "gamma": 0.0004, "vega": 2.7783, "theta": -0.2144, "rho": 3.5719, "theo": 367.8724, "change": 43.2, "open": 374.6, "high": 374.6, "low": 374.6, "tick": "up", "last_trade_price": 374.6, "last_trade_time": "2026-11-09T10:57:18", "percent_change": 13.0356, "prev_day_close": 331.399993896484}, {"option": "SNDK271217P00700000", "bid": 140.4, "bid_size": 42.0, "ask": 153.5, "ask_size": 36.0, "iv": 0.762, "open_interest": 57.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0004, "vega": 2.8157, "theta": -0.2566, "rho": -3.0842, "theo": 146.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.61, "last_trade_time": "2026-11-06T11:32:14", "percent_change": 0.0, "prev_day_close": 164.450004577637}, {"option": "SNDK271217C00710000", "bid": 356.0, "bid_size": 13.0, "ask": 368.5, "ask_size": 7.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0004, "vega": 2.8159, "theta": -0.2182, "rho": 3.5722, "theo": 363.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.649993896484}, {"option": "SNDK271217P00710000", "bid": 145.2, "bid_size": 15.0, "ask": 158.7, "ask_size": 11.0, "iv": 0.7619, "open_interest": 2.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.0004, "vega": 2.8517, "theta": -0.2596, "rho": -3.1587, "theo": 151.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-11-05T11:11:42", "percent_change": 0.0, "prev_day_close": 169.549995422363}, {"option": "SNDK271217C00720000", "bid": 350.7, "bid_size": 6.0, "ask": 365.1, "ask_size": 5.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0004, "vega": 2.8526, "theta": -0.222, "rho": 3.5719, "theo": 358.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.549987792969}, {"option": "SNDK271217P00720000", "bid": 150.0, "bid_size": 6.0, "ask": 163.6, "ask_size": 6.0, "iv": 0.761, "open_interest": 3.0, "volume": 0.0, "delta": -0.2395, "gamma": 0.0004, "vega": 2.8868, "theta": -0.2625, "rho": -3.24, "theo": 156.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.07, "last_trade_time": "2026-11-05T10:31:08", "percent_change": 0.0, "prev_day_close": 174.950004577637}, {"option": "SNDK271217C00730000", "bid": 346.0, "bid_size": 6.0, "ask": 360.3, "ask_size": 5.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0004, "vega": 2.8884, "theta": -0.2258, "rho": 3.5712, "theo": 353.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.600006103516}, {"option": "SNDK271217P00730000", "bid": 154.9, "bid_size": 6.0, "ask": 168.5, "ask_size": 6.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0005, "vega": 2.9226, "theta": -0.2653, "rho": -3.3142, "theo": 161.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.75}, {"option": "SNDK271217C00740000", "bid": 341.3, "bid_size": 6.0, "ask": 355.7, "ask_size": 5.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0004, "vega": 2.9232, "theta": -0.2294, "rho": 3.5701, "theo": 348.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.800003051758}, {"option": "SNDK271217P00740000", "bid": 159.9, "bid_size": 49.0, "ask": 173.4, "ask_size": 48.0, "iv": 0.759, "open_interest": 16.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.0005, "vega": 2.9569, "theta": -0.2681, "rho": -3.3949, "theo": 166.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.7, "last_trade_time": "2026-11-06T14:23:58", "percent_change": 0.0, "prev_day_close": 185.349998474121}, {"option": "SNDK271217C00760000", "bid": 332.2, "bid_size": 15.0, "ask": 346.6, "ask_size": 9.0, "iv": 0.754, "open_interest": 32.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0004, "vega": 2.9901, "theta": -0.2364, "rho": 3.5666, "theo": 339.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.45, "last_trade_time": "2026-11-05T11:59:26", "percent_change": 0.0, "prev_day_close": 305.150009155273}, {"option": "SNDK271217P00760000", "bid": 170.1, "bid_size": 19.0, "ask": 183.6, "ask_size": 18.0, "iv": 0.7575, "open_interest": 27.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0005, "vega": 3.0233, "theta": -0.2734, "rho": -3.5374, "theo": 176.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.2, "last_trade_time": "2026-11-05T15:58:49", "percent_change": 0.0, "prev_day_close": 196.849998474121}, {"option": "SNDK271217C00780000", "bid": 323.4, "bid_size": 27.0, "ask": 337.7, "ask_size": 16.0, "iv": 0.7523, "open_interest": 31.0, "volume": 1.0, "delta": 0.7369, "gamma": 0.0005, "vega": 3.0538, "theta": -0.243, "rho": 3.56, "theo": 331.0976, "change": 32.0, "open": 330.0, "high": 330.0, "low": 330.0, "tick": "up", "last_trade_price": 330.0, "last_trade_time": "2026-11-09T10:49:09", "percent_change": 10.7383, "prev_day_close": 298.0}, {"option": "SNDK271217P00780000", "bid": 180.6, "bid_size": 15.0, "ask": 193.5, "ask_size": 17.0, "iv": 0.7551, "open_interest": 9.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0005, "vega": 3.0874, "theta": -0.2784, "rho": -3.6638, "theo": 186.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.8, "last_trade_time": "2026-11-05T14:29:43", "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "SNDK271217C00800000", "bid": 314.7, "bid_size": 29.0, "ask": 328.9, "ask_size": 28.0, "iv": 0.7503, "open_interest": 91.0, "volume": 3.0, "delta": 0.7263, "gamma": 0.0005, "vega": 3.1145, "theta": -0.2494, "rho": 3.5493, "theo": 322.5427, "change": 38.74, "open": 328.64, "high": 328.64, "low": 328.64, "tick": "no_change", "last_trade_price": 328.64, "last_trade_time": "2026-11-09T11:05:24", "percent_change": 13.3632, "prev_day_close": 289.899993896484}, {"option": "SNDK271217P00800000", "bid": 191.3, "bid_size": 35.0, "ask": 204.1, "ask_size": 55.0, "iv": 0.7535, "open_interest": 193.0, "volume": 3.0, "delta": -0.2844, "gamma": 0.0005, "vega": 3.1473, "theta": -0.2832, "rho": -3.806, "theo": 197.4561, "change": -19.69, "open": 212.25, "high": 212.25, "low": 196.34, "tick": "up", "last_trade_price": 197.71, "last_trade_time": "2026-11-09T15:06:47", "percent_change": -9.05704, "prev_day_close": 217.400001525879}, {"option": "SNDK271217C00820000", "bid": 306.3, "bid_size": 21.0, "ask": 320.7, "ask_size": 20.0, "iv": 0.749, "open_interest": 8.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0005, "vega": 3.1721, "theta": -0.2554, "rho": 3.5352, "theo": 314.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 282.54, "last_trade_time": "2026-11-06T15:42:21", "percent_change": 0.0, "prev_day_close": 282.150009155273}, {"option": "SNDK271217P00820000", "bid": 202.2, "bid_size": 16.0, "ask": 215.0, "ask_size": 14.0, "iv": 0.7518, "open_interest": 15.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0005, "vega": 3.2037, "theta": -0.2875, "rho": -3.9585, "theo": 208.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 216.77, "last_trade_time": "2026-11-06T10:19:42", "percent_change": 0.0, "prev_day_close": 230.5}, {"option": "SNDK271217C00840000", "bid": 300.0, "bid_size": 18.0, "ask": 312.5, "ask_size": 26.0, "iv": 0.7504, "open_interest": 19.0, "volume": 1.0, "delta": 0.7052, "gamma": 0.0005, "vega": 3.2262, "theta": -0.261, "rho": 3.5194, "theo": 306.1727, "change": 30.08, "open": 304.83, "high": 304.83, "low": 304.83, "tick": "up", "last_trade_price": 304.83, "last_trade_time": "2026-11-09T10:55:41", "percent_change": 10.9481, "prev_day_close": 274.75}, {"option": "SNDK271217P00840000", "bid": 217.0, "bid_size": 7.0, "ask": 225.5, "ask_size": 9.0, "iv": 0.755, "open_interest": 7.0, "volume": 20.0, "delta": -0.3068, "gamma": 0.0005, "vega": 3.256, "theta": -0.2915, "rho": -4.1112, "theo": 219.6756, "change": -26.25, "open": 220.62, "high": 220.8, "low": 216.0, "tick": "down", "last_trade_price": 216.0, "last_trade_time": "2026-11-09T11:51:04", "percent_change": -10.8359, "prev_day_close": 242.25}, {"option": "SNDK271217C00860000", "bid": 290.2, "bid_size": 41.0, "ask": 304.5, "ask_size": 21.0, "iv": 0.7459, "open_interest": 11.0, "volume": 1.0, "delta": 0.6947, "gamma": 0.0005, "vega": 3.2769, "theta": -0.2663, "rho": 3.5029, "theo": 298.3441, "change": 29.85, "open": 297.5, "high": 297.5, "low": 297.5, "tick": "up", "last_trade_price": 297.5, "last_trade_time": "2026-11-09T14:00:51", "percent_change": 11.1526, "prev_day_close": 267.649993896484}, {"option": "SNDK271217P00860000", "bid": 227.3, "bid_size": 13.0, "ask": 237.3, "ask_size": 26.0, "iv": 0.754, "open_interest": 738.0, "volume": 45.0, "delta": -0.3179, "gamma": 0.0005, "vega": 3.3049, "theta": -0.2952, "rho": -4.2648, "theo": 231.145, "change": -24.35, "open": 234.26, "high": 234.7, "low": 230.0, "tick": "down", "last_trade_price": 230.0, "last_trade_time": "2026-11-09T13:50:00", "percent_change": -9.57342, "prev_day_close": 254.349998474121}, {"option": "SNDK271217C00870000", "bid": 286.3, "bid_size": 14.0, "ask": 300.5, "ask_size": 18.0, "iv": 0.745, "open_interest": 3.0, "volume": 0.0, "delta": 0.6895, "gamma": 0.0005, "vega": 3.301, "theta": -0.2689, "rho": 3.4943, "theo": 294.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.45, "last_trade_time": "2026-11-06T09:54:13", "percent_change": 0.0, "prev_day_close": 264.099990844727}, {"option": "SNDK271217P00870000", "bid": 229.6, "bid_size": 13.0, "ask": 243.3, "ask_size": 11.0, "iv": 0.7536, "open_interest": 7.0, "volume": 1.0, "delta": -0.3235, "gamma": 0.0005, "vega": 3.3284, "theta": -0.297, "rho": -4.3325, "theo": 236.9656, "change": -25.2, "open": 235.4, "high": 235.4, "low": 235.4, "tick": "down", "last_trade_price": 235.4, "last_trade_time": "2026-11-09T11:01:56", "percent_change": -9.66999, "prev_day_close": 260.599990844727}, {"option": "SNDK271217C00880000", "bid": 282.5, "bid_size": 26.0, "ask": 296.8, "ask_size": 19.0, "iv": 0.7446, "open_interest": 62.0, "volume": 0.0, "delta": 0.6843, "gamma": 0.0005, "vega": 3.3244, "theta": -0.2714, "rho": 3.4854, "theo": 290.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.0, "last_trade_time": "2026-11-06T11:21:28", "percent_change": 0.0, "prev_day_close": 259.25}, {"option": "SNDK271217P00880000", "bid": 235.4, "bid_size": 7.0, "ask": 249.0, "ask_size": 17.0, "iv": 0.7524, "open_interest": 21.0, "volume": 2.0, "delta": -0.3291, "gamma": 0.0005, "vega": 3.35, "theta": -0.2987, "rho": -4.3831, "theo": 242.8499, "change": -22.43, "open": 266.36, "high": 266.36, "low": 244.77, "tick": "down", "last_trade_price": 244.77, "last_trade_time": "2026-11-09T15:52:50", "percent_change": -8.39446, "prev_day_close": 267.199996948242}, {"option": "SNDK271217C00890000", "bid": 278.7, "bid_size": 39.0, "ask": 293.0, "ask_size": 37.0, "iv": 0.7439, "open_interest": 6.0, "volume": 1.0, "delta": 0.6791, "gamma": 0.0005, "vega": 3.3469, "theta": -0.2738, "rho": 3.4759, "theo": 287.024, "change": 32.0, "open": 289.1, "high": 289.1, "low": 289.1, "tick": "up", "last_trade_price": 289.1, "last_trade_time": "2026-11-09T09:53:22", "percent_change": 12.4465, "prev_day_close": 257.100006103516}, {"option": "SNDK271217P00890000", "bid": 241.3, "bid_size": 13.0, "ask": 255.7, "ask_size": 13.0, "iv": 0.7532, "open_interest": 7.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0006, "vega": 3.3707, "theta": -0.3004, "rho": -4.4308, "theo": 248.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.03, "last_trade_time": "2026-11-06T13:10:25", "percent_change": 0.0, "prev_day_close": 274.299987792969}, {"option": "SNDK271217C00900000", "bid": 275.0, "bid_size": 49.0, "ask": 289.1, "ask_size": 30.0, "iv": 0.743, "open_interest": 106.0, "volume": 7.0, "delta": 0.674, "gamma": 0.0005, "vega": 3.3688, "theta": -0.2761, "rho": 3.4657, "theo": 283.3606, "change": 29.05, "open": 255.2, "high": 292.79, "low": 255.2, "tick": "down", "last_trade_price": 281.9, "last_trade_time": "2026-11-09T14:00:51", "percent_change": 11.489, "prev_day_close": 252.849998474121}, {"option": "SNDK271217P00900000", "bid": 251.9, "bid_size": 7.0, "ask": 261.4, "ask_size": 18.0, "iv": 0.7524, "open_interest": 99.0, "volume": 10.0, "delta": -0.3402, "gamma": 0.0006, "vega": 3.3911, "theta": -0.3019, "rho": -4.5018, "theo": 254.8142, "change": -22.6, "open": 266.2, "high": 278.5, "low": 258.0, "tick": "down", "last_trade_price": 258.0, "last_trade_time": "2026-11-09T10:44:12", "percent_change": -8.05417, "prev_day_close": 280.600006103516}, {"option": "SNDK271217C00920000", "bid": 268.0, "bid_size": 20.0, "ask": 282.0, "ask_size": 17.0, "iv": 0.7424, "open_interest": 1.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0005, "vega": 3.4101, "theta": -0.2805, "rho": 3.443, "theo": 276.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.27, "last_trade_time": "2026-11-05T15:08:22", "percent_change": 0.0, "prev_day_close": 247.150001525879}, {"option": "SNDK271217P00920000", "bid": 259.4, "bid_size": 13.0, "ask": 273.4, "ask_size": 9.0, "iv": 0.7441, "open_interest": 36.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0006, "vega": 3.4296, "theta": -0.3048, "rho": -4.6353, "theo": 267.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.85, "last_trade_time": "2026-11-06T13:07:12", "percent_change": 0.0, "prev_day_close": 293.25}, {"option": "SNDK271217C00940000", "bid": 260.6, "bid_size": 21.0, "ask": 274.9, "ask_size": 16.0, "iv": 0.7407, "open_interest": 18.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0005, "vega": 3.4485, "theta": -0.2846, "rho": 3.4179, "theo": 269.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 267.28, "last_trade_time": "2026-11-05T11:24:55", "percent_change": 0.0, "prev_day_close": 240.599998474121}, {"option": "SNDK271217P00940000", "bid": 273.0, "bid_size": 12.0, "ask": 285.9, "ask_size": 9.0, "iv": 0.7451, "open_interest": 35.0, "volume": 1.0, "delta": -0.3622, "gamma": 0.0006, "vega": 3.4652, "theta": -0.3074, "rho": -4.7773, "theo": 279.4508, "change": -27.9, "open": 277.75, "high": 277.75, "low": 277.75, "tick": "down", "last_trade_price": 277.75, "last_trade_time": "2026-11-09T11:23:08", "percent_change": -9.12809, "prev_day_close": 305.650009155273}, {"option": "SNDK271217C00960000", "bid": 254.0, "bid_size": 35.0, "ask": 266.5, "ask_size": 7.0, "iv": 0.7378, "open_interest": 2.0, "volume": 2.0, "delta": 0.6434, "gamma": 0.0005, "vega": 3.4839, "theta": -0.2885, "rho": 3.3915, "theo": 262.5024, "change": 25.49, "open": 259.4, "high": 259.4, "low": 259.04, "tick": "down", "last_trade_price": 259.04, "last_trade_time": "2026-11-09T14:25:25", "percent_change": 10.9141, "prev_day_close": 233.550003051758}, {"option": "SNDK271217P00960000", "bid": 285.4, "bid_size": 7.0, "ask": 298.4, "ask_size": 11.0, "iv": 0.7437, "open_interest": 37.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0006, "vega": 3.4993, "theta": -0.3096, "rho": -4.9325, "theo": 292.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.55, "last_trade_time": "2026-11-06T13:41:28", "percent_change": 0.0, "prev_day_close": 319.699996948242}, {"option": "SNDK271217C00980000", "bid": 248.0, "bid_size": 14.0, "ask": 261.4, "ask_size": 10.0, "iv": 0.7399, "open_interest": 4.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0005, "vega": 3.5164, "theta": -0.292, "rho": 3.365, "theo": 255.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.97, "last_trade_time": "2026-11-05T10:16:19", "percent_change": 0.0, "prev_day_close": 228.25}, {"option": "SNDK271217P00980000", "bid": 297.6, "bid_size": 11.0, "ask": 311.0, "ask_size": 13.0, "iv": 0.7462, "open_interest": 75.0, "volume": 2.0, "delta": -0.3838, "gamma": 0.0006, "vega": 3.5278, "theta": -0.3117, "rho": -5.0633, "theo": 304.9445, "change": -23.4, "open": 308.8, "high": 308.95, "low": 308.8, "tick": "up", "last_trade_price": 308.95, "last_trade_time": "2026-11-09T10:35:08", "percent_change": -7.04077, "prev_day_close": 332.349990844727}, {"option": "SNDK271217C01000000", "bid": 242.0, "bid_size": 32.0, "ask": 253.4, "ask_size": 6.0, "iv": 0.7374, "open_interest": 39.0, "volume": 7.0, "delta": 0.6235, "gamma": 0.0006, "vega": 3.5463, "theta": -0.2953, "rho": 3.3386, "theo": 249.6143, "change": 28.95, "open": 252.5, "high": 260.03, "low": 248.22, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2026-11-09T15:55:06", "percent_change": 13.0966, "prev_day_close": 221.049995422363}, {"option": "SNDK271217P01000000", "bid": 314.5, "bid_size": 7.0, "ask": 324.3, "ask_size": 50.0, "iv": 0.7468, "open_interest": 123.0, "volume": 1.0, "delta": -0.3945, "gamma": 0.0006, "vega": 3.5547, "theta": -0.3136, "rho": -5.1858, "theo": 317.9896, "change": -25.85, "open": 320.0, "high": 320.0, "low": 320.0, "tick": "up", "last_trade_price": 320.0, "last_trade_time": "2026-11-09T15:02:07", "percent_change": -7.47434, "prev_day_close": 345.850006103516}, {"option": "SNDK271217C01020000", "bid": 234.3, "bid_size": 52.0, "ask": 248.7, "ask_size": 1.0, "iv": 0.7367, "open_interest": 2.0, "volume": 2.0, "delta": 0.6137, "gamma": 0.0006, "vega": 3.5735, "theta": -0.2984, "rho": 3.3115, "theo": 243.454, "change": 24.93, "open": 245.0, "high": 245.0, "low": 241.63, "tick": "down", "last_trade_price": 241.63, "last_trade_time": "2026-11-09T15:52:50", "percent_change": 11.5044, "prev_day_close": 216.699996948242}, {"option": "SNDK271217P01020000", "bid": 323.2, "bid_size": 7.0, "ask": 337.6, "ask_size": 16.0, "iv": 0.7457, "open_interest": 24.0, "volume": 1.0, "delta": -0.4052, "gamma": 0.0006, "vega": 3.5748, "theta": -0.3152, "rho": -5.2567, "theo": 331.2494, "change": -32.0, "open": 328.0, "high": 328.0, "low": 328.0, "tick": "up", "last_trade_price": 328.0, "last_trade_time": "2026-11-09T15:13:13", "percent_change": -8.88889, "prev_day_close": 360.0}, {"option": "SNDK271217C01040000", "bid": 228.9, "bid_size": 57.0, "ask": 242.6, "ask_size": 10.0, "iv": 0.7368, "open_interest": 5.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.0006, "vega": 3.5981, "theta": -0.3011, "rho": 3.2828, "theo": 237.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-11-05T14:29:31", "percent_change": 0.0, "prev_day_close": 211.150001525879}, {"option": "SNDK271217P01040000", "bid": 337.5, "bid_size": 11.0, "ask": 350.6, "ask_size": 6.0, "iv": 0.7397, "open_interest": 3.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0006, "vega": 3.5916, "theta": -0.3166, "rho": -5.377, "theo": 344.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.9, "last_trade_time": "2026-11-04T12:26:06", "percent_change": 0.0, "prev_day_close": 374.050003051758}, {"option": "SNDK271217C01060000", "bid": 222.4, "bid_size": 6.0, "ask": 236.7, "ask_size": 5.0, "iv": 0.7352, "open_interest": 1.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0006, "vega": 3.62, "theta": -0.3037, "rho": 3.2521, "theo": 231.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.6, "last_trade_time": "2026-10-30T13:50:15", "percent_change": 0.0, "prev_day_close": 205.849998474121}, {"option": "SNDK271217P01060000", "bid": 350.3, "bid_size": 11.0, "ask": 364.6, "ask_size": 8.0, "iv": 0.7441, "open_interest": 7.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0006, "vega": 3.6083, "theta": -0.3176, "rho": -5.5043, "theo": 358.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.15, "last_trade_time": "2026-11-06T12:56:09", "percent_change": 0.0, "prev_day_close": 388.300003051758}, {"option": "SNDK271217C01080000", "bid": 218.0, "bid_size": 27.0, "ask": 231.0, "ask_size": 11.0, "iv": 0.7364, "open_interest": 2.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0006, "vega": 3.6393, "theta": -0.306, "rho": 3.22, "theo": 226.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-11-06T11:08:26", "percent_change": 0.0, "prev_day_close": 200.599998474121}, {"option": "SNDK271217P01080000", "bid": 364.1, "bid_size": 5.0, "ask": 378.4, "ask_size": 5.0, "iv": 0.7435, "open_interest": 5.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0006, "vega": 3.6227, "theta": -0.3185, "rho": -5.6246, "theo": 372.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.46, "last_trade_time": "2026-11-05T11:11:44", "percent_change": 0.0, "prev_day_close": 402.800003051758}, {"option": "SNDK271217C01100000", "bid": 215.8, "bid_size": 9.0, "ask": 224.1, "ask_size": 7.0, "iv": 0.7385, "open_interest": 17.0, "volume": 2.0, "delta": 0.5758, "gamma": 0.0006, "vega": 3.6563, "theta": -0.3081, "rho": 3.1873, "theo": 220.5932, "change": 28.2, "open": 210.0, "high": 224.0, "low": 210.0, "tick": "up", "last_trade_price": 224.0, "last_trade_time": "2026-11-09T15:57:49", "percent_change": 14.4024, "prev_day_close": 195.800003051758}, {"option": "SNDK271217P01100000", "bid": 382.5, "bid_size": 7.0, "ask": 392.5, "ask_size": 8.0, "iv": 0.7435, "open_interest": 60.0, "volume": 1.0, "delta": -0.4466, "gamma": 0.0006, "vega": 3.6392, "theta": -0.3191, "rho": -5.767, "theo": 386.3073, "change": -33.6, "open": 383.65, "high": 383.65, "low": 383.65, "tick": "up", "last_trade_price": 383.65, "last_trade_time": "2026-11-09T15:44:01", "percent_change": -8.05273, "prev_day_close": 417.25}, {"option": "SNDK271217C01120000", "bid": 206.5, "bid_size": 45.0, "ask": 220.0, "ask_size": 10.0, "iv": 0.7342, "open_interest": 3.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.0006, "vega": 3.6712, "theta": -0.31, "rho": 3.1549, "theo": 215.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.0, "last_trade_time": "2026-11-06T09:49:43", "percent_change": 0.0, "prev_day_close": 190.800003051758}, {"option": "SNDK271217P01120000", "bid": 392.4, "bid_size": 7.0, "ask": 406.0, "ask_size": 7.0, "iv": 0.742, "open_interest": 24.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0006, "vega": 3.6456, "theta": -0.3196, "rho": -5.8575, "theo": 400.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.31, "last_trade_time": "2026-11-06T15:58:26", "percent_change": 0.0, "prev_day_close": 434.0}, {"option": "SNDK271217C01140000", "bid": 203.3, "bid_size": 7.0, "ask": 214.4, "ask_size": 7.0, "iv": 0.7427, "open_interest": 3.0, "volume": 1.0, "delta": 0.5576, "gamma": 0.0006, "vega": 3.6842, "theta": -0.3116, "rho": 3.1231, "theo": 210.1659, "change": 23.9, "open": 210.0, "high": 210.0, "low": 210.0, "tick": "up", "last_trade_price": 210.0, "last_trade_time": "2026-11-09T10:03:20", "percent_change": 12.8426, "prev_day_close": 186.100006103516}, {"option": "SNDK271217P01140000", "bid": 406.8, "bid_size": 7.0, "ask": 420.4, "ask_size": 7.0, "iv": 0.7419, "open_interest": 6.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0006, "vega": 3.6562, "theta": -0.32, "rho": -5.9794, "theo": 414.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.37, "last_trade_time": "2026-11-06T13:48:04", "percent_change": 0.0, "prev_day_close": 448.75}, {"option": "SNDK271217C01160000", "bid": 198.3, "bid_size": 7.0, "ask": 210.0, "ask_size": 10.0, "iv": 0.7364, "open_interest": 3.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.0006, "vega": 3.6952, "theta": -0.3131, "rho": 3.0915, "theo": 205.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.6, "last_trade_time": "2026-11-06T14:06:36", "percent_change": 0.0, "prev_day_close": 181.550003051758}, {"option": "SNDK271217P01160000", "bid": 421.3, "bid_size": 10.0, "ask": 435.0, "ask_size": 7.0, "iv": 0.7419, "open_interest": 3.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0006, "vega": 3.6555, "theta": -0.3202, "rho": -6.0328, "theo": 429.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.6, "last_trade_time": "2026-10-19T10:25:34", "percent_change": 0.0, "prev_day_close": 464.0}, {"option": "SNDK271217C01180000", "bid": 193.6, "bid_size": 6.0, "ask": 205.2, "ask_size": 7.0, "iv": 0.7364, "open_interest": 2.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0006, "vega": 3.7042, "theta": -0.3144, "rho": 3.0595, "theo": 200.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 392.8, "last_trade_time": "2026-10-26T10:36:17", "percent_change": 0.0, "prev_day_close": 178.349998474121}, {"option": "SNDK271217P01180000", "bid": 436.1, "bid_size": 10.0, "ask": 449.7, "ask_size": 6.0, "iv": 0.7417, "open_interest": 29.0, "volume": 5.0, "delta": -0.4864, "gamma": 0.0006, "vega": 3.6486, "theta": -0.3201, "rho": -6.0972, "theo": 444.133, "change": -37.29, "open": 441.16, "high": 441.16, "low": 441.16, "tick": "no_change", "last_trade_price": 441.16, "last_trade_time": "2026-11-09T15:44:40", "percent_change": -7.79392, "prev_day_close": 478.449996948242}, {"option": "SNDK271217C01200000", "bid": 188.9, "bid_size": 17.0, "ask": 200.0, "ask_size": 14.0, "iv": 0.7407, "open_interest": 19.0, "volume": 13.0, "delta": 0.5313, "gamma": 0.0006, "vega": 3.7112, "theta": -0.3155, "rho": 3.0264, "theo": 195.6467, "change": 25.55, "open": 186.8, "high": 199.0, "low": 186.8, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-11-09T15:54:28", "percent_change": 14.7305, "prev_day_close": 173.450004577637}, {"option": "SNDK271217P01200000", "bid": 451.0, "bid_size": 8.0, "ask": 464.9, "ask_size": 6.0, "iv": 0.7419, "open_interest": 73.0, "volume": 1.0, "delta": -0.496, "gamma": 0.0006, "vega": 3.6504, "theta": -0.3198, "rho": -6.1673, "theo": 459.0188, "change": -34.55, "open": 458.55, "high": 458.55, "low": 458.55, "tick": "down", "last_trade_price": 458.55, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -7.00669, "prev_day_close": 493.099990844727}, {"option": "SNDK271217C01220000", "bid": 184.5, "bid_size": 6.0, "ask": 195.9, "ask_size": 7.0, "iv": 0.7361, "open_interest": 2.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0006, "vega": 3.7161, "theta": -0.3164, "rho": 2.9923, "theo": 191.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 667.23, "last_trade_time": "2026-10-07T09:44:42", "percent_change": 0.0, "prev_day_close": 169.549995422363}, {"option": "SNDK271217P01220000", "bid": 466.0, "bid_size": 6.0, "ask": 479.6, "ask_size": 7.0, "iv": 0.7413, "open_interest": 43.0, "volume": 1.0, "delta": -0.5055, "gamma": 0.0006, "vega": 3.6478, "theta": -0.3193, "rho": -6.3069, "theo": 474.0584, "change": -35.2, "open": 473.5, "high": 473.5, "low": 473.5, "tick": "up", "last_trade_price": 473.5, "last_trade_time": "2026-11-09T11:39:52", "percent_change": -6.9196, "prev_day_close": 508.700012207031}, {"option": "SNDK271217C01240000", "bid": 180.2, "bid_size": 14.0, "ask": 191.5, "ask_size": 6.0, "iv": 0.7361, "open_interest": 6.0, "volume": 2.0, "delta": 0.5144, "gamma": 0.0006, "vega": 3.719, "theta": -0.3172, "rho": 2.9575, "theo": 186.6662, "change": 18.1, "open": 182.0, "high": 182.9, "low": 182.0, "tick": "up", "last_trade_price": 182.9, "last_trade_time": "2026-11-09T14:22:13", "percent_change": 10.983, "prev_day_close": 164.799995422363}, {"option": "SNDK271217P01240000", "bid": 481.2, "bid_size": 5.0, "ask": 495.0, "ask_size": 6.0, "iv": 0.7415, "open_interest": 15.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0006, "vega": 3.6418, "theta": -0.3187, "rho": -6.3963, "theo": 489.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 524.95, "last_trade_time": "2026-11-06T15:46:45", "percent_change": 0.0, "prev_day_close": 524.399993896484}, {"option": "SNDK271217C01260000", "bid": 174.6, "bid_size": 7.0, "ask": 187.2, "ask_size": 7.0, "iv": 0.7354, "open_interest": 18.0, "volume": 2.0, "delta": 0.5062, "gamma": 0.0006, "vega": 3.7203, "theta": -0.3178, "rho": 2.9225, "theo": 182.3749, "change": 19.55, "open": 178.4, "high": 180.5, "low": 178.4, "tick": "up", "last_trade_price": 180.5, "last_trade_time": "2026-11-09T15:03:59", "percent_change": 12.1466, "prev_day_close": 160.950004577637}, {"option": "SNDK271217P01260000", "bid": 496.6, "bid_size": 5.0, "ask": 510.3, "ask_size": 6.0, "iv": 0.7413, "open_interest": 22.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0006, "vega": 3.6425, "theta": -0.318, "rho": -6.5178, "theo": 504.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 538.2, "last_trade_time": "2026-11-06T11:14:58", "percent_change": 0.0, "prev_day_close": 540.149993896484}, {"option": "SNDK271217C01280000", "bid": 171.5, "bid_size": 5.0, "ask": 183.0, "ask_size": 8.0, "iv": 0.7355, "open_interest": 10.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0006, "vega": 3.7202, "theta": -0.3183, "rho": 2.8881, "theo": 178.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.9, "last_trade_time": "2026-11-05T12:27:10", "percent_change": 0.0, "prev_day_close": 157.150001525879}, {"option": "SNDK271217P01280000", "bid": 512.0, "bid_size": 6.0, "ask": 526.4, "ask_size": 6.0, "iv": 0.742, "open_interest": 42.0, "volume": 37.0, "delta": -0.5333, "gamma": 0.0006, "vega": 3.6332, "theta": -0.3172, "rho": -6.5565, "theo": 520.0045, "change": -39.63, "open": 511.45, "high": 515.62, "low": 511.2, "tick": "up", "last_trade_price": 515.62, "last_trade_time": "2026-11-09T15:35:46", "percent_change": -7.13733, "prev_day_close": 555.25}, {"option": "SNDK271217C01300000", "bid": 169.0, "bid_size": 1.0, "ask": 178.9, "ask_size": 8.0, "iv": 0.7396, "open_interest": 65.0, "volume": 1.0, "delta": 0.4901, "gamma": 0.0006, "vega": 3.7188, "theta": -0.3186, "rho": 2.8545, "theo": 174.1669, "change": 16.5, "open": 170.0, "high": 170.0, "low": 170.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-11-09T09:45:14", "percent_change": 10.7492, "prev_day_close": 153.5}, {"option": "SNDK271217P01300000", "bid": 529.4, "bid_size": 5.0, "ask": 542.0, "ask_size": 5.0, "iv": 0.7383, "open_interest": 75.0, "volume": 10.0, "delta": -0.5424, "gamma": 0.0006, "vega": 3.6229, "theta": -0.3163, "rho": -6.6326, "theo": 535.5896, "change": -30.88, "open": 539.45, "high": 540.52, "low": 539.36, "tick": "up", "last_trade_price": 540.52, "last_trade_time": "2026-11-09T09:50:05", "percent_change": -5.40427, "prev_day_close": 571.399993896484}, {"option": "SNDK271217C01320000", "bid": 160.6, "bid_size": 5.0, "ask": 175.0, "ask_size": 8.0, "iv": 0.7347, "open_interest": 6.0, "volume": 1.0, "delta": 0.4823, "gamma": 0.0006, "vega": 3.7164, "theta": -0.3188, "rho": 2.8216, "theo": 170.2401, "change": 20.26, "open": 170.26, "high": 170.26, "low": 170.26, "tick": "up", "last_trade_price": 170.26, "last_trade_time": "2026-11-09T09:49:24", "percent_change": 13.5067, "prev_day_close": 150.0}, {"option": "SNDK271217P01320000", "bid": 546.0, "bid_size": 6.0, "ask": 557.7, "ask_size": 6.0, "iv": 0.7395, "open_interest": 103.0, "volume": 40.0, "delta": -0.5513, "gamma": 0.0007, "vega": 3.611, "theta": -0.3154, "rho": -6.6935, "theo": 551.2968, "change": -37.02, "open": 542.12, "high": 551.53, "low": 542.12, "tick": "up", "last_trade_price": 551.53, "last_trade_time": "2026-11-09T15:58:54", "percent_change": -6.29003, "prev_day_close": 588.549987792969}, {"option": "SNDK271217C01340000", "bid": 159.4, "bid_size": 5.0, "ask": 171.2, "ask_size": 7.0, "iv": 0.7349, "open_interest": 2.0, "volume": 0.0, "delta": 0.4746, "gamma": 0.0006, "vega": 3.7126, "theta": -0.3188, "rho": 2.7889, "theo": 166.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.26, "last_trade_time": "2026-11-05T11:13:50", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "SNDK271217P01340000", "bid": 561.7, "bid_size": 5.0, "ask": 573.5, "ask_size": 5.0, "iv": 0.7392, "open_interest": 141.0, "volume": 31.0, "delta": -0.5601, "gamma": 0.0007, "vega": 3.5898, "theta": -0.3141, "rho": -6.737, "theo": 567.1453, "change": -37.66, "open": 558.05, "high": 567.35, "low": 557.95, "tick": "down", "last_trade_price": 567.29, "last_trade_time": "2026-11-09T15:56:47", "percent_change": -6.22531, "prev_day_close": 604.950012207031}, {"option": "SNDK271217C01360000", "bid": 153.1, "bid_size": 6.0, "ask": 167.4, "ask_size": 8.0, "iv": 0.7343, "open_interest": 10.0, "volume": 0.0, "delta": 0.467, "gamma": 0.0006, "vega": 3.7076, "theta": -0.3188, "rho": 2.7562, "theo": 162.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.23, "last_trade_time": "2026-11-06T14:36:12", "percent_change": 0.0, "prev_day_close": 143.199996948242}, {"option": "SNDK271217P01360000", "bid": 575.3, "bid_size": 8.0, "ask": 589.6, "ask_size": 6.0, "iv": 0.736, "open_interest": 123.0, "volume": 5.0, "delta": -0.5688, "gamma": 0.0007, "vega": 3.5634, "theta": -0.3126, "rho": -6.7664, "theo": 583.1368, "change": -43.15, "open": 577.45, "high": 577.45, "low": 577.45, "tick": "no_change", "last_trade_price": 577.45, "last_trade_time": "2026-11-09T15:44:59", "percent_change": -6.95295, "prev_day_close": 620.600006103516}, {"option": "SNDK271217C01380000", "bid": 150.0, "bid_size": 6.0, "ask": 163.8, "ask_size": 6.0, "iv": 0.7319, "open_interest": 23.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0006, "vega": 3.7011, "theta": -0.3186, "rho": 2.7229, "theo": 159.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.08, "last_trade_time": "2026-11-06T11:37:21", "percent_change": 0.0, "prev_day_close": 139.949996948242}, {"option": "SNDK271217P01380000", "bid": 593.3, "bid_size": 6.0, "ask": 605.8, "ask_size": 6.0, "iv": 0.7388, "open_interest": 61.0, "volume": 23.0, "delta": -0.5773, "gamma": 0.0007, "vega": 3.5481, "theta": -0.3109, "rho": -6.8112, "theo": 599.2483, "change": -39.45, "open": 589.85, "high": 598.55, "low": 589.85, "tick": "up", "last_trade_price": 598.55, "last_trade_time": "2026-11-09T14:33:50", "percent_change": -6.18339, "prev_day_close": 638.0}, {"option": "SNDK271217C01400000", "bid": 146.0, "bid_size": 7.0, "ask": 160.4, "ask_size": 10.0, "iv": 0.7348, "open_interest": 39.0, "volume": 2.0, "delta": 0.4522, "gamma": 0.0006, "vega": 3.6932, "theta": -0.3183, "rho": 2.6891, "theo": 155.6202, "change": 20.15, "open": 157.0, "high": 157.0, "low": 157.0, "tick": "up", "last_trade_price": 157.0, "last_trade_time": "2026-11-09T15:57:02", "percent_change": 14.7242, "prev_day_close": 136.849998474121}, {"option": "SNDK271217P01400000", "bid": 609.6, "bid_size": 7.0, "ask": 622.0, "ask_size": 7.0, "iv": 0.7389, "open_interest": 84.0, "volume": 25.0, "delta": -0.5857, "gamma": 0.0007, "vega": 3.5311, "theta": -0.3092, "rho": -6.9196, "theo": 615.4748, "change": -38.7, "open": 610.0, "high": 615.8, "low": 606.1, "tick": "up", "last_trade_price": 615.8, "last_trade_time": "2026-11-09T15:59:13", "percent_change": -5.91291, "prev_day_close": 654.5}, {"option": "SNDK271217C01420000", "bid": 144.8, "bid_size": 5.0, "ask": 157.0, "ask_size": 5.0, "iv": 0.7347, "open_interest": 3.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.0006, "vega": 3.6839, "theta": -0.3179, "rho": 2.6551, "theo": 152.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.7, "last_trade_time": "2026-11-04T15:29:56", "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "SNDK271217P01420000", "bid": 624.6, "bid_size": 8.0, "ask": 638.4, "ask_size": 7.0, "iv": 0.7371, "open_interest": 47.0, "volume": 43.0, "delta": -0.594, "gamma": 0.0007, "vega": 3.5058, "theta": -0.3077, "rho": -6.9608, "theo": 631.812, "change": -46.15, "open": 663.9, "high": 663.9, "low": 621.4, "tick": "up", "last_trade_price": 625.25, "last_trade_time": "2026-11-09T15:35:10", "percent_change": -6.8737, "prev_day_close": 671.399993896484}, {"option": "SNDK271217C01440000", "bid": 139.3, "bid_size": 1.0, "ask": 153.4, "ask_size": 8.0, "iv": 0.7339, "open_interest": 4.0, "volume": 0.0, "delta": 0.438, "gamma": 0.0006, "vega": 3.6734, "theta": -0.3174, "rho": 2.6211, "theo": 148.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.2, "last_trade_time": "2026-10-28T11:08:33", "percent_change": 0.0, "prev_day_close": 130.800003051758}, {"option": "SNDK271217P01440000", "bid": 641.6, "bid_size": 6.0, "ask": 654.9, "ask_size": 6.0, "iv": 0.738, "open_interest": 28.0, "volume": 1.0, "delta": -0.6022, "gamma": 0.0007, "vega": 3.4942, "theta": -0.3062, "rho": -7.0528, "theo": 648.2527, "change": -40.27, "open": 647.83, "high": 647.83, "low": 647.83, "tick": "up", "last_trade_price": 647.83, "last_trade_time": "2026-11-09T14:23:35", "percent_change": -5.85235, "prev_day_close": 688.100006103516}, {"option": "SNDK271217C01460000", "bid": 136.1, "bid_size": 7.0, "ask": 150.5, "ask_size": 5.0, "iv": 0.7315, "open_interest": 15.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.0006, "vega": 3.6622, "theta": -0.3168, "rho": 2.5877, "theo": 145.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.54, "last_trade_time": "2026-11-05T12:38:51", "percent_change": 0.0, "prev_day_close": 127.950000762939}, {"option": "SNDK271217P01460000", "bid": 659.0, "bid_size": 6.0, "ask": 671.4, "ask_size": 6.0, "iv": 0.7393, "open_interest": 61.0, "volume": 23.0, "delta": -0.6103, "gamma": 0.0007, "vega": 3.4779, "theta": -0.3046, "rho": -7.0933, "theo": 664.7819, "change": -47.3, "open": 655.11, "high": 657.3, "low": 655.11, "tick": "up", "last_trade_price": 657.3, "last_trade_time": "2026-11-09T15:32:04", "percent_change": -6.71303, "prev_day_close": 704.600006103516}, {"option": "SNDK271217C01480000", "bid": 133.0, "bid_size": 6.0, "ask": 147.4, "ask_size": 6.0, "iv": 0.7317, "open_interest": 6.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.0006, "vega": 3.6502, "theta": -0.3161, "rho": 2.555, "theo": 142.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.72, "last_trade_time": "2026-11-05T10:16:19", "percent_change": 0.0, "prev_day_close": 125.200000762939}, {"option": "SNDK271217P01480000", "bid": 675.5, "bid_size": 6.0, "ask": 688.1, "ask_size": 6.0, "iv": 0.7393, "open_interest": 86.0, "volume": 30.0, "delta": -0.6183, "gamma": 0.0007, "vega": 3.4437, "theta": -0.3028, "rho": -7.0817, "theo": 681.4243, "change": -41.1, "open": 671.75, "high": 682.35, "low": 671.75, "tick": "down", "last_trade_price": 681.25, "last_trade_time": "2026-11-09T15:58:09", "percent_change": -5.68976, "prev_day_close": 722.350006103516}, {"option": "SNDK271217C01500000", "bid": 132.0, "bid_size": 20.0, "ask": 142.4, "ask_size": 7.0, "iv": 0.7382, "open_interest": 722.0, "volume": 8.0, "delta": 0.4177, "gamma": 0.0006, "vega": 3.6378, "theta": -0.3154, "rho": 2.5232, "theo": 139.5709, "change": 19.5, "open": 139.0, "high": 142.78, "low": 137.5, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-11-09T15:59:12", "percent_change": 15.9184, "prev_day_close": 122.5}, {"option": "SNDK271217P01500000", "bid": 692.3, "bid_size": 6.0, "ask": 704.9, "ask_size": 6.0, "iv": 0.7396, "open_interest": 47.0, "volume": 43.0, "delta": -0.6262, "gamma": 0.0007, "vega": 3.4212, "theta": -0.3008, "rho": -7.1373, "theo": 698.1656, "change": -41.25, "open": 732.87, "high": 732.87, "low": 687.9, "tick": "down", "last_trade_price": 698.3, "last_trade_time": "2026-11-09T15:56:28", "percent_change": -5.57771, "prev_day_close": 739.549987792969}, {"option": "SNDK271217C01520000", "bid": 129.5, "bid_size": 10.0, "ask": 140.2, "ask_size": 6.0, "iv": 0.7336, "open_interest": 686.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0006, "vega": 3.6248, "theta": -0.3145, "rho": 2.492, "theo": 136.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-11-02T15:15:16", "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "SNDK271217P01520000", "bid": 708.6, "bid_size": 5.0, "ask": 721.8, "ask_size": 5.0, "iv": 0.7391, "open_interest": 60.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0007, "vega": 3.3952, "theta": -0.2988, "rho": -7.1422, "theo": 714.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 751.28, "last_trade_time": "2026-11-06T11:19:48", "percent_change": 0.0, "prev_day_close": 756.75}, {"option": "SNDK271217C01540000", "bid": 124.2, "bid_size": 6.0, "ask": 138.6, "ask_size": 8.0, "iv": 0.7321, "open_interest": 7.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0006, "vega": 3.6112, "theta": -0.3136, "rho": 2.4614, "theo": 133.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.14, "last_trade_time": "2026-11-02T09:56:42", "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "SNDK271217P01540000", "bid": 725.6, "bid_size": 7.0, "ask": 738.8, "ask_size": 6.0, "iv": 0.7394, "open_interest": 134.0, "volume": 30.0, "delta": -0.6415, "gamma": 0.0007, "vega": 3.3608, "theta": -0.2964, "rho": -7.1726, "theo": 731.9368, "change": -41.95, "open": 723.52, "high": 732.2, "low": 723.52, "tick": "up", "last_trade_price": 732.2, "last_trade_time": "2026-11-09T15:57:24", "percent_change": -5.41885, "prev_day_close": 774.149993896484}, {"option": "SNDK271217C01560000", "bid": 121.5, "bid_size": 5.0, "ask": 135.8, "ask_size": 8.0, "iv": 0.733, "open_interest": 19.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0006, "vega": 3.5968, "theta": -0.3126, "rho": 2.4308, "theo": 130.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.3, "last_trade_time": "2026-10-26T11:54:44", "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "SNDK271217P01560000", "bid": 742.7, "bid_size": 6.0, "ask": 755.9, "ask_size": 6.0, "iv": 0.7398, "open_interest": 141.0, "volume": 10.0, "delta": -0.649, "gamma": 0.0007, "vega": 3.3192, "theta": -0.2939, "rho": -7.1639, "theo": 748.9793, "change": -52.15, "open": 739.05, "high": 739.06, "low": 739.05, "tick": "no_change", "last_trade_price": 739.05, "last_trade_time": "2026-11-09T12:17:38", "percent_change": -6.59126, "prev_day_close": 791.200012207031}, {"option": "SNDK271217C01580000", "bid": 118.8, "bid_size": 5.0, "ask": 133.1, "ask_size": 8.0, "iv": 0.7355, "open_interest": 4.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0006, "vega": 3.5816, "theta": -0.3116, "rho": 2.4002, "theo": 128.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.4, "last_trade_time": "2026-11-06T11:17:43", "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "SNDK271217P01580000", "bid": 761.2, "bid_size": 6.0, "ask": 773.1, "ask_size": 6.0, "iv": 0.7421, "open_interest": 156.0, "volume": 22.0, "delta": -0.6564, "gamma": 0.0007, "vega": 3.2927, "theta": -0.2914, "rho": -7.1741, "theo": 766.1113, "change": -52.07, "open": 757.03, "high": 757.03, "low": 757.03, "tick": "down", "last_trade_price": 757.03, "last_trade_time": "2026-11-09T12:24:09", "percent_change": -6.43555, "prev_day_close": 809.100006103516}, {"option": "SNDK271217C01600000", "bid": 116.5, "bid_size": 9.0, "ask": 130.3, "ask_size": 36.0, "iv": 0.7402, "open_interest": 61.0, "volume": 2.0, "delta": 0.3861, "gamma": 0.0006, "vega": 3.5655, "theta": -0.3104, "rho": 2.3694, "theo": 125.6218, "change": 12.85, "open": 126.8, "high": 126.8, "low": 123.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 11.6659, "prev_day_close": 110.150001525879}, {"option": "SNDK271217P01600000", "bid": 778.5, "bid_size": 5.0, "ask": 790.4, "ask_size": 6.0, "iv": 0.7426, "open_interest": 40.0, "volume": 38.0, "delta": -0.6636, "gamma": 0.0007, "vega": 3.2596, "theta": -0.289, "rho": -7.2269, "theo": 783.3308, "change": -42.24, "open": 773.37, "high": 784.5, "low": 772.9, "tick": "down", "last_trade_price": 784.41, "last_trade_time": "2026-11-09T15:58:28", "percent_change": -5.10978, "prev_day_close": 826.649993896484}, {"option": "SNDK271217C01620000", "bid": 113.7, "bid_size": 6.0, "ask": 128.0, "ask_size": 8.0, "iv": 0.7429, "open_interest": 6.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0006, "vega": 3.5485, "theta": -0.3093, "rho": 2.3385, "theo": 123.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.95, "last_trade_time": "2026-11-05T09:39:07", "percent_change": 0.0, "prev_day_close": 107.850002288818}, {"option": "SNDK271217P01620000", "bid": 793.4, "bid_size": 5.0, "ask": 807.7, "ask_size": 5.0, "iv": 0.7391, "open_interest": 34.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0007, "vega": 3.2338, "theta": -0.2866, "rho": -7.188, "theo": 800.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 593.58, "last_trade_time": "2026-10-30T11:09:35", "percent_change": 0.0, "prev_day_close": 844.149993896484}, {"option": "SNDK271217C01640000", "bid": 113.3, "bid_size": 1.0, "ask": 125.5, "ask_size": 1.0, "iv": 0.7363, "open_interest": 14.0, "volume": 0.0, "delta": 0.3743, "gamma": 0.0006, "vega": 3.5307, "theta": -0.308, "rho": 2.3077, "theo": 120.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.07, "last_trade_time": "2026-11-05T11:02:05", "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "SNDK271217P01640000", "bid": 810.8, "bid_size": 5.0, "ask": 825.1, "ask_size": 4.0, "iv": 0.7393, "open_interest": 20.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0007, "vega": 3.188, "theta": -0.2845, "rho": -7.2097, "theo": 818.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 567.88, "last_trade_time": "2026-10-26T11:25:50", "percent_change": 0.0, "prev_day_close": 862.0}, {"option": "SNDK271217C01660000", "bid": 108.8, "bid_size": 1.0, "ask": 123.1, "ask_size": 1.0, "iv": 0.7367, "open_interest": 6.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0005, "vega": 3.5124, "theta": -0.3068, "rho": 2.2772, "theo": 118.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.9, "last_trade_time": "2026-10-30T09:36:06", "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "SNDK271217P01660000", "bid": 828.3, "bid_size": 5.0, "ask": 842.6, "ask_size": 2.0, "iv": 0.7397, "open_interest": 52.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0007, "vega": 3.1679, "theta": -0.2824, "rho": -7.2759, "theo": 835.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 880.2, "last_trade_time": "2026-11-05T15:49:01", "percent_change": 0.0, "prev_day_close": 880.0}, {"option": "SNDK271217C01680000", "bid": 108.3, "bid_size": 1.0, "ask": 120.8, "ask_size": 7.0, "iv": 0.7371, "open_interest": 50.0, "volume": 0.0, "delta": 0.3629, "gamma": 0.0005, "vega": 3.4938, "theta": -0.3054, "rho": 2.2473, "theo": 115.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.75, "last_trade_time": "2026-10-30T11:05:53", "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "SNDK271217P01680000", "bid": 845.9, "bid_size": 6.0, "ask": 860.2, "ask_size": 6.0, "iv": 0.7402, "open_interest": 38.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0007, "vega": 3.1426, "theta": -0.2804, "rho": -7.269, "theo": 852.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 591.17, "last_trade_time": "2026-10-22T11:18:16", "percent_change": 0.0, "prev_day_close": 897.649993896484}, {"option": "SNDK271217C01700000", "bid": 106.2, "bid_size": 7.0, "ask": 118.5, "ask_size": 9.0, "iv": 0.737, "open_interest": 48.0, "volume": 1.0, "delta": 0.3574, "gamma": 0.0005, "vega": 3.4749, "theta": -0.3041, "rho": 2.2181, "theo": 113.4663, "change": 4.7, "open": 104.0, "high": 104.0, "low": 104.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-11-09T10:15:02", "percent_change": 4.73313, "prev_day_close": 99.3000030517578}, {"option": "SNDK271217P01700000", "bid": 863.5, "bid_size": 7.0, "ask": 877.9, "ask_size": 5.0, "iv": 0.7406, "open_interest": 48.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0007, "vega": 3.0981, "theta": -0.2781, "rho": -7.1913, "theo": 870.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 908.1, "last_trade_time": "2026-11-05T13:02:49", "percent_change": 0.0, "prev_day_close": 915.899993896484}, {"option": "SNDK271217C01720000", "bid": 101.9, "bid_size": 5.0, "ask": 116.3, "ask_size": 7.0, "iv": 0.7344, "open_interest": 18.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0005, "vega": 3.4559, "theta": -0.3027, "rho": 2.1897, "theo": 111.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.07, "last_trade_time": "2026-11-02T10:57:58", "percent_change": 0.0, "prev_day_close": 97.3500022888184}, {"option": "SNDK271217P01720000", "bid": 881.2, "bid_size": 6.0, "ask": 895.6, "ask_size": 5.0, "iv": 0.7409, "open_interest": 19.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0007, "vega": 3.059, "theta": -0.2756, "rho": -7.1812, "theo": 888.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 625.1, "last_trade_time": "2026-10-23T10:15:14", "percent_change": 0.0, "prev_day_close": 934.100006103516}, {"option": "SNDK271217C01740000", "bid": 99.8, "bid_size": 2.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.7346, "open_interest": 3.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0005, "vega": 3.4369, "theta": -0.3012, "rho": 2.162, "theo": 109.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.65, "last_trade_time": "2026-10-30T10:00:35", "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "SNDK271217P01740000", "bid": 899.1, "bid_size": 5.0, "ask": 913.4, "ask_size": 2.0, "iv": 0.7415, "open_interest": 48.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0007, "vega": 3.0268, "theta": -0.2729, "rho": -7.229, "theo": 906.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 581.68, "last_trade_time": "2026-10-20T14:17:51", "percent_change": 0.0, "prev_day_close": 951.950012207031}, {"option": "SNDK271217C01760000", "bid": 97.7, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.7349, "open_interest": 16.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0005, "vega": 3.4177, "theta": -0.2997, "rho": 2.1348, "theo": 106.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.47, "last_trade_time": "2026-11-03T11:09:43", "percent_change": 0.0, "prev_day_close": 93.5499992370606}, {"option": "SNDK271217P01760000", "bid": 916.9, "bid_size": 3.0, "ask": 931.3, "ask_size": 1.0, "iv": 0.7418, "open_interest": 87.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0007, "vega": 2.989, "theta": -0.27, "rho": -7.2049, "theo": 923.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 657.25, "last_trade_time": "2026-10-26T11:29:43", "percent_change": 0.0, "prev_day_close": 970.0}, {"option": "SNDK271217C01780000", "bid": 95.7, "bid_size": 6.0, "ask": 109.4, "ask_size": 8.0, "iv": 0.7344, "open_interest": 2.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.0005, "vega": 3.3983, "theta": -0.2982, "rho": 2.108, "theo": 104.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 440.2, "last_trade_time": "2026-10-06T13:54:20", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "SNDK271217P01780000", "bid": 934.9, "bid_size": 6.0, "ask": 949.2, "ask_size": 6.0, "iv": 0.7424, "open_interest": 9.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0007, "vega": 2.9538, "theta": -0.267, "rho": -7.1845, "theo": 941.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 476.5, "last_trade_time": "2026-10-08T11:52:44", "percent_change": 0.0, "prev_day_close": 988.550018310547}, {"option": "SNDK271217C01800000", "bid": 95.3, "bid_size": 7.0, "ask": 106.7, "ask_size": 9.0, "iv": 0.7364, "open_interest": 91.0, "volume": 3.0, "delta": 0.3312, "gamma": 0.0005, "vega": 3.3785, "theta": -0.2967, "rho": 2.0815, "theo": 102.8336, "change": 13.39, "open": 103.0, "high": 103.0, "low": 102.0, "tick": "up", "last_trade_price": 102.54, "last_trade_time": "2026-11-09T15:06:47", "percent_change": 15.0196, "prev_day_close": 89.1500015258789}, {"option": "SNDK271217P01800000", "bid": 954.2, "bid_size": 6.0, "ask": 967.2, "ask_size": 7.0, "iv": 0.745, "open_interest": 6.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0007, "vega": 2.9053, "theta": -0.2637, "rho": -7.1431, "theo": 959.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.5, "last_trade_time": "2026-09-29T09:50:30", "percent_change": 0.0, "prev_day_close": 1006.45001220703}, {"option": "SNDK271217C01820000", "bid": 91.7, "bid_size": 5.0, "ask": 106.1, "ask_size": 7.0, "iv": 0.7447, "open_interest": 1.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0005, "vega": 3.3583, "theta": -0.2951, "rho": 2.055, "theo": 100.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.5, "last_trade_time": "2026-11-05T10:03:16", "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "SNDK271217P01820000", "bid": 970.9, "bid_size": 6.0, "ask": 985.3, "ask_size": 7.0, "iv": 0.7432, "open_interest": 4.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0007, "vega": 2.8628, "theta": -0.2612, "rho": -7.0861, "theo": 977.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 642.1, "last_trade_time": "2026-10-20T14:13:35", "percent_change": 0.0, "prev_day_close": 1025.40002441406}, {"option": "SNDK271217C01840000", "bid": 90.0, "bid_size": 5.0, "ask": 104.2, "ask_size": 5.0, "iv": 0.7365, "open_interest": 29.0, "volume": 0.0, "delta": 0.3215, "gamma": 0.0005, "vega": 3.3377, "theta": -0.2935, "rho": 2.0286, "theo": 98.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.07, "last_trade_time": "2026-10-29T09:46:54", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "SNDK271217P01840000", "bid": 989.1, "bid_size": 1.0, "ask": 1003.4, "ask_size": 5.0, "iv": 0.7437, "open_interest": 7.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0007, "vega": 2.8167, "theta": -0.2587, "rho": -7.1178, "theo": 995.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 829.35, "last_trade_time": "2026-11-02T13:55:01", "percent_change": 0.0, "prev_day_close": 1043.59997558594}, {"option": "SNDK271217C01860000", "bid": 88.0, "bid_size": 65.0, "ask": 101.4, "ask_size": 20.0, "iv": 0.7351, "open_interest": 147.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0005, "vega": 3.3165, "theta": -0.2919, "rho": 2.0022, "theo": 97.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-11-06T09:41:50", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "SNDK271217P01860000", "bid": 1007.2, "bid_size": 1.0, "ask": 1021.6, "ask_size": 6.0, "iv": 0.7441, "open_interest": 10.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0007, "vega": 2.7842, "theta": -0.2561, "rho": -7.0131, "theo": 1013.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1039.75, "last_trade_time": "2026-11-05T11:14:47", "percent_change": 0.0, "prev_day_close": 1061.79998779297}, {"option": "SNDK271217C01880000", "bid": 86.2, "bid_size": 2.0, "ask": 100.5, "ask_size": 1.0, "iv": 0.7368, "open_interest": 24.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0005, "vega": 3.295, "theta": -0.2902, "rho": 1.9759, "theo": 95.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.0, "last_trade_time": "2026-11-04T09:40:56", "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "SNDK271217P01880000", "bid": 1025.5, "bid_size": 1.0, "ask": 1039.8, "ask_size": 6.0, "iv": 0.7446, "open_interest": 23.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0007, "vega": 2.7296, "theta": -0.2532, "rho": -6.864, "theo": 1032.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 732.0, "last_trade_time": "2026-10-15T09:52:22", "percent_change": 0.0, "prev_day_close": 1080.04998779297}, {"option": "SNDK271217C01900000", "bid": 84.5, "bid_size": 14.0, "ask": 98.8, "ask_size": 8.0, "iv": 0.7373, "open_interest": 33.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0005, "vega": 3.2732, "theta": -0.2886, "rho": 1.9499, "theo": 93.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.5, "last_trade_time": "2026-11-06T15:47:53", "percent_change": 0.0, "prev_day_close": 81.6500015258789}, {"option": "SNDK271217P01900000", "bid": 1043.8, "bid_size": 1.0, "ask": 1058.1, "ask_size": 6.0, "iv": 0.745, "open_interest": 18.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0006, "vega": 2.6747, "theta": -0.2503, "rho": -6.9146, "theo": 1050.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 655.22, "last_trade_time": "2026-10-14T10:23:06", "percent_change": 0.0, "prev_day_close": 1099.29998779297}, {"option": "SNDK271217C01920000", "bid": 82.8, "bid_size": 5.0, "ask": 97.1, "ask_size": 5.0, "iv": 0.7377, "open_interest": 4.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0005, "vega": 3.2512, "theta": -0.2869, "rho": 1.9243, "theo": 91.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.6, "last_trade_time": "2026-10-15T11:13:27", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "SNDK271217P01920000", "bid": 1062.1, "bid_size": 1.0, "ask": 1076.5, "ask_size": 6.0, "iv": 0.7454, "open_interest": 1.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0006, "vega": 2.6509, "theta": -0.2473, "rho": -6.8942, "theo": 1068.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 713.85, "last_trade_time": "2026-10-19T15:37:28", "percent_change": 0.0, "prev_day_close": 1117.59997558594}, {"option": "SNDK271217C01940000", "bid": 81.1, "bid_size": 3.0, "ask": 95.5, "ask_size": 1.0, "iv": 0.738, "open_interest": 3.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0005, "vega": 3.2292, "theta": -0.2852, "rho": 1.8992, "theo": 90.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.0, "last_trade_time": "2026-10-15T12:36:00", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "SNDK271217P01940000", "bid": 1080.6, "bid_size": 1.0, "ask": 1094.9, "ask_size": 6.0, "iv": 0.7461, "open_interest": 59.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0006, "vega": 2.6157, "theta": -0.2446, "rho": -6.858, "theo": 1087.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 608.5, "last_trade_time": "2026-10-09T15:13:54", "percent_change": 0.0, "prev_day_close": 1135.90002441406}, {"option": "SNDK271217C01960000", "bid": 79.5, "bid_size": 5.0, "ask": 93.9, "ask_size": 5.0, "iv": 0.7385, "open_interest": 1.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0005, "vega": 3.2073, "theta": -0.2835, "rho": 1.8748, "theo": 88.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 632.52, "last_trade_time": "2026-09-22T12:46:20", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "SNDK271217P01960000", "bid": 1099.0, "bid_size": 1.0, "ask": 1113.4, "ask_size": 6.0, "iv": 0.7466, "open_interest": 1.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0006, "vega": 2.567, "theta": -0.2418, "rho": -6.7186, "theo": 1105.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 716.7, "last_trade_time": "2026-10-14T13:06:53", "percent_change": 0.0, "prev_day_close": 1155.25}, {"option": "SNDK271217C01980000", "bid": 78.0, "bid_size": 5.0, "ask": 92.3, "ask_size": 5.0, "iv": 0.7389, "open_interest": 5.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0005, "vega": 3.1855, "theta": -0.2818, "rho": 1.8509, "theo": 86.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.3, "last_trade_time": "2026-10-13T13:49:42", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "SNDK271217P01980000", "bid": 1117.6, "bid_size": 1.0, "ask": 1131.9, "ask_size": 6.0, "iv": 0.7472, "open_interest": 11.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0006, "vega": 2.514, "theta": -0.2393, "rho": -6.6848, "theo": 1124.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 737.55, "last_trade_time": "2026-10-14T14:05:06", "percent_change": 0.0, "prev_day_close": 1173.59997558594}, {"option": "SNDK271217C02000000", "bid": 76.4, "bid_size": 24.0, "ask": 90.3, "ask_size": 11.0, "iv": 0.7384, "open_interest": 66.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0005, "vega": 3.1639, "theta": -0.28, "rho": 1.8277, "theo": 85.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.67, "last_trade_time": "2026-11-06T10:08:44", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "SNDK271217P02000000", "bid": 1136.1, "bid_size": 1.0, "ask": 1150.5, "ask_size": 6.0, "iv": 0.7477, "open_interest": 27.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0006, "vega": 2.4786, "theta": -0.2365, "rho": -6.699, "theo": 1142.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1192.8, "last_trade_time": "2026-11-05T13:56:12", "percent_change": 0.0, "prev_day_close": 1193.0}, {"option": "SNDK271217C02020000", "bid": 74.9, "bid_size": 3.0, "ask": 89.3, "ask_size": 1.0, "iv": 0.7396, "open_interest": 2.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0005, "vega": 3.1425, "theta": -0.2783, "rho": 1.805, "theo": 83.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.11, "last_trade_time": "2026-10-28T15:56:37", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "SNDK271217P02020000", "bid": 1154.8, "bid_size": 1.0, "ask": 1169.1, "ask_size": 6.0, "iv": 0.7484, "open_interest": 2.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0006, "vega": 2.4469, "theta": -0.2336, "rho": -6.6777, "theo": 1161.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 763.5, "last_trade_time": "2026-10-14T13:06:53", "percent_change": 0.0, "prev_day_close": 1211.40002441406}, {"option": "SNDK271217C02040000", "bid": 73.5, "bid_size": 4.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.74, "open_interest": 18.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0005, "vega": 3.1211, "theta": -0.2765, "rho": 1.7827, "theo": 82.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.19, "last_trade_time": "2026-10-15T09:33:51", "percent_change": 0.0, "prev_day_close": 72.4499969482422}, {"option": "SNDK271217P02040000", "bid": 1173.4, "bid_size": 1.0, "ask": 1187.8, "ask_size": 5.0, "iv": 0.749, "open_interest": 2.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0006, "vega": 2.4097, "theta": -0.2306, "rho": -6.6954, "theo": 1179.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 779.3, "last_trade_time": "2026-10-14T13:06:53", "percent_change": 0.0, "prev_day_close": 1229.84997558594}, {"option": "SNDK271217C02060000", "bid": 72.0, "bid_size": 5.0, "ask": 86.4, "ask_size": 5.0, "iv": 0.7403, "open_interest": 3.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0005, "vega": 3.0997, "theta": -0.2748, "rho": 1.7607, "theo": 80.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.1, "last_trade_time": "2026-10-13T09:56:44", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "SNDK271217P02060000", "bid": 1192.1, "bid_size": 1.0, "ask": 1206.5, "ask_size": 6.0, "iv": 0.7496, "open_interest": 1.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0006, "vega": 2.3777, "theta": -0.2274, "rho": -6.655, "theo": 1198.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 639.27, "last_trade_time": "2026-10-01T15:54:22", "percent_change": 0.0, "prev_day_close": 1249.29998779297}, {"option": "SNDK271217C02080000", "bid": 70.7, "bid_size": 5.0, "ask": 85.0, "ask_size": 5.0, "iv": 0.7409, "open_interest": 31.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0005, "vega": 3.0783, "theta": -0.273, "rho": 1.739, "theo": 79.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.97, "last_trade_time": "2026-10-29T11:30:11", "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "SNDK271217P02080000", "bid": 1210.9, "bid_size": 1.0, "ask": 1225.2, "ask_size": 5.0, "iv": 0.7503, "open_interest": 1.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.0006, "vega": 2.3317, "theta": -0.2249, "rho": -6.4002, "theo": 1217.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 682.03, "last_trade_time": "2026-09-22T10:03:06", "percent_change": 0.0, "prev_day_close": 1267.90002441406}, {"option": "SNDK271217C02100000", "bid": 69.3, "bid_size": 5.0, "ask": 83.7, "ask_size": 5.0, "iv": 0.7413, "open_interest": 45.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0005, "vega": 3.0567, "theta": -0.2712, "rho": 1.7174, "theo": 78.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.09, "last_trade_time": "2026-10-26T10:27:58", "percent_change": 0.0, "prev_day_close": 68.8999996185303}, {"option": "SNDK271217P02100000", "bid": 1229.7, "bid_size": 1.0, "ask": 1244.1, "ask_size": 6.0, "iv": 0.7512, "open_interest": 1.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0006, "vega": 2.26, "theta": -0.2237, "rho": -6.2387, "theo": 1235.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 701.86, "last_trade_time": "2026-10-01T09:50:43", "percent_change": 0.0, "prev_day_close": 1287.25}, {"option": "SNDK271217C02120000", "bid": 68.0, "bid_size": 5.0, "ask": 82.3, "ask_size": 5.0, "iv": 0.7416, "open_interest": 8.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0005, "vega": 3.035, "theta": -0.2695, "rho": 1.6959, "theo": 76.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-11-05T15:58:17", "percent_change": 0.0, "prev_day_close": 67.8000011444092}, {"option": "SNDK271217P02120000", "bid": 1248.6, "bid_size": 1.0, "ask": 1262.9, "ask_size": 6.0, "iv": 0.7518, "open_interest": 1.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0006, "vega": 2.1893, "theta": -0.2219, "rho": -6.2289, "theo": 1254.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 714.71, "last_trade_time": "2026-10-01T09:51:24", "percent_change": 0.0, "prev_day_close": 1305.90002441406}, {"option": "SNDK271217C02140000", "bid": 66.7, "bid_size": 5.0, "ask": 81.1, "ask_size": 5.0, "iv": 0.7422, "open_interest": 10.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0005, "vega": 3.013, "theta": -0.2677, "rho": 1.6745, "theo": 75.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.1, "last_trade_time": "2026-10-12T13:33:12", "percent_change": 0.0, "prev_day_close": 66.7499980926514}, {"option": "SNDK271217P02140000", "bid": 1267.4, "bid_size": 1.0, "ask": 1281.8, "ask_size": 3.0, "iv": 0.7523, "open_interest": 1.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0006, "vega": 2.1544, "theta": -0.2199, "rho": -6.1242, "theo": 1273.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 739.0, "last_trade_time": "2026-10-01T11:13:25", "percent_change": 0.0, "prev_day_close": 1325.29998779297}, {"option": "SNDK271217C02160000", "bid": 65.5, "bid_size": 10.0, "ask": 79.8, "ask_size": 8.0, "iv": 0.7426, "open_interest": 140.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0005, "vega": 2.9909, "theta": -0.2659, "rho": 1.6533, "theo": 74.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.45, "last_trade_time": "2026-11-05T12:56:35", "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "SNDK271217P02160000", "bid": 1286.4, "bid_size": 1.0, "ask": 1300.7, "ask_size": 1.0, "iv": 0.7531, "open_interest": 8.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0006, "vega": 2.1148, "theta": -0.2173, "rho": -6.0122, "theo": 1292.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 759.7, "last_trade_time": "2026-10-09T09:36:25", "percent_change": 0.0, "prev_day_close": 1344.79998779297}, {"option": "SNDK271217C02180000", "bid": 64.2, "bid_size": 23.0, "ask": 78.6, "ask_size": 9.0, "iv": 0.743, "open_interest": 43.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0004, "vega": 2.9687, "theta": -0.2642, "rho": 1.6323, "theo": 72.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.3, "last_trade_time": "2026-11-02T15:38:41", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "SNDK271217P02180000", "bid": 1305.3, "bid_size": 1.0, "ask": 1319.7, "ask_size": 6.0, "iv": 0.7536, "open_interest": 2.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0006, "vega": 2.0531, "theta": -0.2142, "rho": -5.7913, "theo": 1311.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 986.0, "last_trade_time": "2026-10-15T09:34:37", "percent_change": 0.0, "prev_day_close": 1363.34997558594}, {"option": "SNDK271217C02200000", "bid": 63.0, "bid_size": 19.0, "ask": 77.4, "ask_size": 13.0, "iv": 0.7434, "open_interest": 11.0, "volume": 2.0, "delta": 0.2482, "gamma": 0.0004, "vega": 2.9464, "theta": -0.2624, "rho": 1.6115, "theo": 71.559, "change": 6.35, "open": 71.11, "high": 71.11, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-09T13:05:14", "percent_change": 9.97643, "prev_day_close": 63.6499996185303}, {"option": "SNDK271217P02200000", "bid": 1324.3, "bid_size": 1.0, "ask": 1338.7, "ask_size": 6.0, "iv": 0.7543, "open_interest": 7.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0006, "vega": 1.9907, "theta": -0.2102, "rho": -5.8411, "theo": 1330.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 848.0, "last_trade_time": "2026-10-12T09:33:15", "percent_change": 0.0, "prev_day_close": 1382.95001220703}, {"option": "SNDK271217C02220000", "bid": 61.9, "bid_size": 18.0, "ask": 76.2, "ask_size": 9.0, "iv": 0.7439, "open_interest": 2.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0004, "vega": 2.9242, "theta": -0.2606, "rho": 1.5911, "theo": 70.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.37, "last_trade_time": "2026-11-05T13:18:03", "percent_change": 0.0, "prev_day_close": 62.3000011444092}, {"option": "SNDK271217P02220000", "bid": 1343.4, "bid_size": 1.0, "ask": 1357.7, "ask_size": 6.0, "iv": 0.7549, "open_interest": 1.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0006, "vega": 1.9585, "theta": -0.2063, "rho": -5.7754, "theo": 1349.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 790.66, "last_trade_time": "2026-09-23T10:39:36", "percent_change": 0.0, "prev_day_close": 1401.54998779297}, {"option": "SNDK271217C02240000", "bid": 60.7, "bid_size": 5.0, "ask": 75.1, "ask_size": 5.0, "iv": 0.7443, "open_interest": 8.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0004, "vega": 2.9021, "theta": -0.2588, "rho": 1.5711, "theo": 69.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.45, "last_trade_time": "2026-10-23T15:45:29", "percent_change": 0.0, "prev_day_close": 61.6500015258789}, {"option": "SNDK271217P02240000", "bid": 1362.5, "bid_size": 1.0, "ask": 1376.8, "ask_size": 1.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0006, "vega": 1.9276, "theta": -0.202, "rho": -5.6953, "theo": 1368.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1421.15002441406}, {"option": "SNDK271217C02260000", "bid": 61.9, "bid_size": 10.0, "ask": 73.3, "ask_size": 6.0, "iv": 0.7476, "open_interest": 5.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.0004, "vega": 2.8802, "theta": -0.2571, "rho": 1.5515, "theo": 68.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-11-06T10:35:33", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "SNDK271217P02260000", "bid": 1381.6, "bid_size": 1.0, "ask": 1396.0, "ask_size": 1.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0006, "vega": 1.8825, "theta": -0.1976, "rho": -5.3854, "theo": 1387.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1440.75}, {"option": "SNDK271217C02280000", "bid": 58.5, "bid_size": 5.0, "ask": 72.9, "ask_size": 5.0, "iv": 0.7452, "open_interest": 75.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0004, "vega": 2.8585, "theta": -0.2553, "rho": 1.5324, "theo": 66.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.21, "last_trade_time": "2026-10-14T12:26:34", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "SNDK271217P02280000", "bid": 1400.8, "bid_size": 1.0, "ask": 1415.1, "ask_size": 1.0, "iv": 0.7574, "open_interest": 1.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0006, "vega": 1.8125, "theta": -0.1954, "rho": -5.2682, "theo": 1406.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1062.39, "last_trade_time": "2026-10-15T09:34:06", "percent_change": 0.0, "prev_day_close": 1460.45001220703}, {"option": "SNDK271217C02300000", "bid": 57.5, "bid_size": 5.0, "ask": 71.8, "ask_size": 5.0, "iv": 0.7457, "open_interest": 22.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0004, "vega": 2.8371, "theta": -0.2536, "rho": 1.5138, "theo": 65.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-11-05T10:14:21", "percent_change": 0.0, "prev_day_close": 58.8499984741211}, {"option": "SNDK271217P02300000", "bid": 1420.0, "bid_size": 1.0, "ask": 1434.3, "ask_size": 2.0, "iv": 0.7582, "open_interest": 2.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0006, "vega": 1.7391, "theta": -0.1935, "rho": -5.238, "theo": 1425.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 822.0, "last_trade_time": "2026-10-05T09:30:42", "percent_change": 0.0, "prev_day_close": 1479.09997558594}, {"option": "SNDK271217C02320000", "bid": 56.6, "bid_size": 10.0, "ask": 70.8, "ask_size": 10.0, "iv": 0.7464, "open_interest": 13.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0004, "vega": 2.816, "theta": -0.2518, "rho": 1.4956, "theo": 64.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.4, "last_trade_time": "2026-10-19T10:23:50", "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "SNDK271217P02320000", "bid": 1439.2, "bid_size": 1.0, "ask": 1453.5, "ask_size": 6.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0006, "vega": 1.7099, "theta": -0.1913, "rho": -5.2534, "theo": 1444.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1498.75}, {"option": "SNDK271217C02340000", "bid": 55.4, "bid_size": 16.0, "ask": 69.1, "ask_size": 10.0, "iv": 0.7453, "open_interest": 1.0, "volume": 1.0, "delta": 0.2258, "gamma": 0.0004, "vega": 2.7951, "theta": -0.25, "rho": 1.4778, "theo": 63.7198, "change": 1.4, "open": 57.8, "high": 57.8, "low": 57.8, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2026-11-09T09:38:29", "percent_change": 2.48227, "prev_day_close": 56.3999996185303}, {"option": "SNDK271217P02340000", "bid": 1458.4, "bid_size": 1.0, "ask": 1472.8, "ask_size": 1.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0006, "vega": 1.6851, "theta": -0.1891, "rho": -5.2443, "theo": 1464.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1518.45001220703}, {"option": "SNDK271217C02360000", "bid": 54.4, "bid_size": 15.0, "ask": 68.7, "ask_size": 10.0, "iv": 0.7468, "open_interest": 15.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0004, "vega": 2.7744, "theta": -0.2483, "rho": 1.4603, "theo": 62.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.6, "last_trade_time": "2026-10-19T10:23:43", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "SNDK271217P02360000", "bid": 1477.7, "bid_size": 1.0, "ask": 1492.1, "ask_size": 1.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0006, "vega": 1.6612, "theta": -0.1869, "rho": -5.246, "theo": 1483.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1537.15002441406}, {"option": "SNDK271217C02380000", "bid": 53.4, "bid_size": 15.0, "ask": 67.1, "ask_size": 13.0, "iv": 0.7461, "open_interest": 1.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0004, "vega": 2.7539, "theta": -0.2466, "rho": 1.4431, "theo": 61.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.1, "last_trade_time": "2026-09-23T15:24:31", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "SNDK271217P02380000", "bid": 1497.0, "bid_size": 1.0, "ask": 1511.4, "ask_size": 1.0, "iv": 0.7613, "open_interest": 1.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0006, "vega": 1.6368, "theta": -0.1845, "rho": -5.2597, "theo": 1502.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1138.0, "last_trade_time": "2026-10-15T09:31:36", "percent_change": 0.0, "prev_day_close": 1556.84997558594}, {"option": "SNDK271217C02400000", "bid": 52.6, "bid_size": 12.0, "ask": 66.8, "ask_size": 14.0, "iv": 0.748, "open_interest": 10.0, "volume": 2.0, "delta": 0.217, "gamma": 0.0004, "vega": 2.7335, "theta": -0.2448, "rho": 1.4262, "theo": 60.7223, "change": 5.66, "open": 61.29, "high": 61.29, "low": 59.96, "tick": "down", "last_trade_price": 59.96, "last_trade_time": "2026-11-09T15:06:47", "percent_change": 10.4236, "prev_day_close": 54.3000011444092}, {"option": "SNDK271217P02400000", "bid": 1516.4, "bid_size": 1.0, "ask": 1530.7, "ask_size": 1.0, "iv": 0.7623, "open_interest": 2.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0006, "vega": 1.6128, "theta": -0.1822, "rho": -5.0566, "theo": 1521.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1345.95, "last_trade_time": "2026-11-02T14:48:11", "percent_change": 0.0, "prev_day_close": 1576.59997558594}, {"option": "SNDK271217C02420000", "bid": 52.7, "bid_size": 16.0, "ask": 65.3, "ask_size": 7.0, "iv": 0.7493, "open_interest": 1.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0004, "vega": 2.7131, "theta": -0.2431, "rho": 1.4094, "theo": 59.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.5, "last_trade_time": "2026-10-15T12:38:49", "percent_change": 0.0, "prev_day_close": 52.9000015258789}, {"option": "SNDK271217P02420000", "bid": 1535.8, "bid_size": 1.0, "ask": 1550.1, "ask_size": 1.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0006, "vega": 1.561, "theta": -0.1784, "rho": -4.5727, "theo": 1541.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1595.29998779297}, {"option": "SNDK271217C02440000", "bid": 50.6, "bid_size": 6.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.7487, "open_interest": 4.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0004, "vega": 2.6928, "theta": -0.2414, "rho": 1.3928, "theo": 58.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.2, "last_trade_time": "2026-10-15T12:36:58", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "SNDK271217P02440000", "bid": 1555.2, "bid_size": 1.0, "ask": 1569.5, "ask_size": 1.0, "iv": 0.7647, "open_interest": 1.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0006, "vega": 1.4618, "theta": -0.1721, "rho": -4.4267, "theo": 1560.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 935.8, "last_trade_time": "2026-10-02T09:30:34", "percent_change": 0.0, "prev_day_close": 1615.04998779297}, {"option": "SNDK271217C02460000", "bid": 49.8, "bid_size": 6.0, "ask": 64.1, "ask_size": 5.0, "iv": 0.7493, "open_interest": 3.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0004, "vega": 2.6724, "theta": -0.2397, "rho": 1.3763, "theo": 57.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.8, "last_trade_time": "2026-10-15T12:36:08", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "SNDK271217P02460000", "bid": 1574.6, "bid_size": 1.0, "ask": 1589.0, "ask_size": 1.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0006, "vega": 1.3682, "theta": -0.1664, "rho": -4.1102, "theo": 1579.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1634.84997558594}, {"option": "SNDK271217C02480000", "bid": 48.9, "bid_size": 16.0, "ask": 63.2, "ask_size": 16.0, "iv": 0.7496, "open_interest": 11.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0004, "vega": 2.652, "theta": -0.238, "rho": 1.3599, "theo": 57.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.6, "last_trade_time": "2026-10-29T15:35:07", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "SNDK271217P02480000", "bid": 1594.1, "bid_size": 1.0, "ask": 1608.4, "ask_size": 1.0, "iv": 0.7671, "open_interest": 3.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0006, "vega": 1.2984, "theta": -0.1653, "rho": -4.098, "theo": 1599.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1014.62, "last_trade_time": "2026-10-09T09:36:39", "percent_change": 0.0, "prev_day_close": 1654.59997558594}, {"option": "SNDK271217C02500000", "bid": 48.0, "bid_size": 17.0, "ask": 61.8, "ask_size": 11.0, "iv": 0.749, "open_interest": 15.0, "volume": 20.0, "delta": 0.2034, "gamma": 0.0004, "vega": 2.6316, "theta": -0.2363, "rho": 1.3436, "theo": 56.1463, "change": 3.35, "open": 54.8, "high": 57.0, "low": 49.4, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-11-09T14:25:25", "percent_change": 6.64683, "prev_day_close": 50.3999996185303}, {"option": "SNDK271217P02500000", "bid": 1613.6, "bid_size": 1.0, "ask": 1627.9, "ask_size": 1.0, "iv": 0.7682, "open_interest": 14.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0006, "vega": 1.2433, "theta": -0.1639, "rho": -3.9876, "theo": 1618.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1222.88, "last_trade_time": "2026-10-29T13:04:28", "percent_change": 0.0, "prev_day_close": 1674.40002441406}, {"option": "SNDK271217C02520000", "bid": 47.2, "bid_size": 15.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.7495, "open_interest": 3.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0004, "vega": 2.6112, "theta": -0.2347, "rho": 1.3275, "theo": 55.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.4, "last_trade_time": "2026-10-19T10:04:05", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "SNDK271217P02520000", "bid": 1633.1, "bid_size": 1.0, "ask": 1647.4, "ask_size": 1.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0006, "vega": 1.2112, "theta": -0.162, "rho": -3.8968, "theo": 1638.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1694.20001220703}, {"option": "SNDK271217C02540000", "bid": 46.4, "bid_size": 6.0, "ask": 60.7, "ask_size": 5.0, "iv": 0.751, "open_interest": 16.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0004, "vega": 2.5909, "theta": -0.233, "rho": 1.3116, "theo": 54.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.05, "last_trade_time": "2026-10-21T12:18:00", "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "SNDK271217P02540000", "bid": 1652.6, "bid_size": 1.0, "ask": 1666.9, "ask_size": 1.0, "iv": 0.7698, "open_interest": 2.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0006, "vega": 1.1682, "theta": -0.1596, "rho": -3.7422, "theo": 1657.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1334.2, "last_trade_time": "2026-10-23T09:37:22", "percent_change": 0.0, "prev_day_close": 1713.0}, {"option": "SNDK271217C02560000", "bid": 45.6, "bid_size": 6.0, "ask": 59.9, "ask_size": 5.0, "iv": 0.7515, "open_interest": 55.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0004, "vega": 2.5706, "theta": -0.2313, "rho": 1.296, "theo": 53.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-11-02T14:07:57", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "SNDK271217P02560000", "bid": 1672.2, "bid_size": 1.0, "ask": 1686.5, "ask_size": 1.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0006, "vega": 1.126, "theta": -0.1564, "rho": -3.7711, "theo": 1677.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1732.79998779297}, {"option": "SNDK271217C02580000", "bid": 44.7, "bid_size": 6.0, "ask": 59.1, "ask_size": 5.0, "iv": 0.7516, "open_interest": 103.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0004, "vega": 2.5505, "theta": -0.2297, "rho": 1.2805, "theo": 52.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.1, "last_trade_time": "2026-10-29T12:14:07", "percent_change": 0.0, "prev_day_close": 46.9000015258789}, {"option": "SNDK271217P02580000", "bid": 1691.7, "bid_size": 1.0, "ask": 1706.1, "ask_size": 1.0, "iv": 0.772, "open_interest": 4.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0006, "vega": 1.096, "theta": -0.1532, "rho": -3.7224, "theo": 1697.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1371.2, "last_trade_time": "2026-10-22T13:35:43", "percent_change": 0.0, "prev_day_close": 1752.59997558594}, {"option": "SNDK271217C02600000", "bid": 44.0, "bid_size": 6.0, "ask": 58.3, "ask_size": 5.0, "iv": 0.7522, "open_interest": 4.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0004, "vega": 2.5306, "theta": -0.2281, "rho": 1.2654, "theo": 52.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.9, "last_trade_time": "2026-10-30T11:56:13", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "SNDK271217P02600000", "bid": 1711.3, "bid_size": 1.0, "ask": 1725.7, "ask_size": 1.0, "iv": 0.7731, "open_interest": 2.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0006, "vega": 1.0812, "theta": -0.1496, "rho": -3.6204, "theo": 1716.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1232.58, "last_trade_time": "2026-10-14T10:23:06", "percent_change": 0.0, "prev_day_close": 1772.45001220703}, {"option": "SNDK271217C02620000", "bid": 43.2, "bid_size": 6.0, "ask": 57.5, "ask_size": 5.0, "iv": 0.7524, "open_interest": 49.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0004, "vega": 2.5108, "theta": -0.2264, "rho": 1.2506, "theo": 51.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.76, "last_trade_time": "2026-10-09T15:37:30", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "SNDK271217P02620000", "bid": 1731.0, "bid_size": 1.0, "ask": 1745.3, "ask_size": 1.0, "iv": 0.7745, "open_interest": 6.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0006, "vega": 1.0511, "theta": -0.1454, "rho": -2.8221, "theo": 1736.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1312.0, "last_trade_time": "2026-10-28T11:14:19", "percent_change": 0.0, "prev_day_close": 1792.29998779297}, {"option": "SNDK271217C02640000", "bid": 42.5, "bid_size": 6.0, "ask": 56.8, "ask_size": 5.0, "iv": 0.753, "open_interest": 5.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0004, "vega": 2.4913, "theta": -0.2248, "rho": 1.2361, "theo": 50.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.2, "last_trade_time": "2026-11-04T11:10:36", "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "SNDK271217P02640000", "bid": 1750.6, "bid_size": 1.0, "ask": 1765.0, "ask_size": 1.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0006, "vega": 0.939, "theta": -0.1518, "rho": -2.3146, "theo": 1755.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1811.15002441406}, {"option": "SNDK271217C02660000", "bid": 41.7, "bid_size": 6.0, "ask": 56.1, "ask_size": 5.0, "iv": 0.7533, "open_interest": 3.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0004, "vega": 2.4721, "theta": -0.2232, "rho": 1.2219, "theo": 49.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.73, "last_trade_time": "2026-09-30T15:11:24", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "SNDK271217P02660000", "bid": 1770.3, "bid_size": 1.0, "ask": 1784.6, "ask_size": 1.0, "iv": 0.7769, "open_interest": 1.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0006, "vega": 0.7936, "theta": -0.1512, "rho": -2.304, "theo": 1775.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1106.0, "last_trade_time": "2026-10-05T09:30:41", "percent_change": 0.0, "prev_day_close": 1831.0}, {"option": "SNDK271217C02680000", "bid": 41.0, "bid_size": 6.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.7538, "open_interest": 2.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0004, "vega": 2.4531, "theta": -0.2216, "rho": 1.2081, "theo": 49.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.79, "last_trade_time": "2026-10-19T10:54:31", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "SNDK271217P02680000", "bid": 1790.0, "bid_size": 1.0, "ask": 1804.3, "ask_size": 1.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0006, "vega": 0.69, "theta": -0.1505, "rho": -2.2933, "theo": 1795.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1850.84997558594}, {"option": "SNDK271217C02700000", "bid": 40.5, "bid_size": 6.0, "ask": 54.7, "ask_size": 3.0, "iv": 0.7546, "open_interest": 15.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0004, "vega": 2.4345, "theta": -0.22, "rho": 1.1946, "theo": 48.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.0, "last_trade_time": "2026-10-06T10:19:12", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "SNDK271217P02700000", "bid": 1809.7, "bid_size": 1.0, "ask": 1824.0, "ask_size": 1.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0006, "vega": 0.6704, "theta": -0.1497, "rho": -2.2987, "theo": 1815.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1870.75}, {"option": "SNDK271217C02720000", "bid": 39.7, "bid_size": 11.0, "ask": 54.0, "ask_size": 11.0, "iv": 0.7547, "open_interest": 35.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0004, "vega": 2.416, "theta": -0.2185, "rho": 1.1813, "theo": 47.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 231.2, "last_trade_time": "2026-10-06T10:16:51", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "SNDK271217P02720000", "bid": 1829.4, "bid_size": 1.0, "ask": 1843.8, "ask_size": 1.0, "iv": 0.7819, "open_interest": 1.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0006, "vega": 0.6607, "theta": -0.1489, "rho": -2.302, "theo": 1834.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1169.17, "last_trade_time": "2026-09-23T10:38:58", "percent_change": 0.0, "prev_day_close": 1890.65002441406}, {"option": "SNDK271217C02740000", "bid": 39.0, "bid_size": 17.0, "ask": 52.9, "ask_size": 12.0, "iv": 0.7542, "open_interest": 9.0, "volume": 2.0, "delta": 0.1752, "gamma": 0.0004, "vega": 2.3978, "theta": -0.2169, "rho": 1.1683, "theo": 46.9884, "change": 5.23, "open": 46.98, "high": 46.98, "low": 46.98, "tick": "down", "last_trade_price": 46.98, "last_trade_time": "2026-11-09T09:49:24", "percent_change": 12.5269, "prev_day_close": 41.75}, {"option": "SNDK271217P02740000", "bid": 1849.2, "bid_size": 1.0, "ask": 1863.5, "ask_size": 1.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0006, "vega": 0.6516, "theta": -0.1481, "rho": -2.2982, "theo": 1854.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1191.35, "last_trade_time": "2026-10-01T09:50:43", "percent_change": 0.0, "prev_day_close": 1910.5}, {"option": "SNDK271217C02750000", "bid": 38.7, "bid_size": 15.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.7543, "open_interest": 46.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0004, "vega": 2.3888, "theta": -0.2162, "rho": 1.1618, "theo": 46.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.5, "last_trade_time": "2026-10-21T12:10:41", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "SNDK271217P02750000", "bid": 1859.1, "bid_size": 1.0, "ask": 1873.4, "ask_size": 1.0, "iv": 0.7848, "open_interest": 1.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0005, "vega": 0.6476, "theta": -0.1477, "rho": -2.3007, "theo": 1864.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1197.52, "last_trade_time": "2026-10-01T09:51:24", "percent_change": 0.0, "prev_day_close": 1920.5}, {"option": "SNDK271217C02760000", "bid": 38.3, "bid_size": 6.0, "ask": 52.7, "ask_size": 5.0, "iv": 0.7555, "open_interest": 5.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0004, "vega": 2.3799, "theta": -0.2154, "rho": 1.1555, "theo": 46.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.24, "last_trade_time": "2026-11-05T12:57:24", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "SNDK271217P02760000", "bid": 1869.0, "bid_size": 1.0, "ask": 1883.3, "ask_size": 1.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0005, "vega": 0.6431, "theta": -0.1473, "rho": -2.3068, "theo": 1874.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1930.45001220703}, {"option": "SNDK271217C02770000", "bid": 38.0, "bid_size": 6.0, "ask": 52.4, "ask_size": 5.0, "iv": 0.7558, "open_interest": 20.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0004, "vega": 2.371, "theta": -0.2146, "rho": 1.1491, "theo": 45.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.74, "last_trade_time": "2026-11-05T12:57:24", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "SNDK271217P02770000", "bid": 1878.9, "bid_size": 1.0, "ask": 1893.2, "ask_size": 1.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0005, "vega": 0.6387, "theta": -0.1469, "rho": -2.3144, "theo": 1884.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1940.40002441406}, {"option": "SNDK271217C02780000", "bid": 37.7, "bid_size": 6.0, "ask": 52.0, "ask_size": 5.0, "iv": 0.7558, "open_interest": 37.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0004, "vega": 2.3621, "theta": -0.2138, "rho": 1.1429, "theo": 45.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.2, "last_trade_time": "2026-10-06T10:11:31", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "SNDK271217P02780000", "bid": 1888.8, "bid_size": 4.0, "ask": 1903.1, "ask_size": 3.0, "iv": 0.7871, "open_interest": 1.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0005, "vega": 0.6348, "theta": -0.1465, "rho": -2.3087, "theo": 1894.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1231.42, "last_trade_time": "2026-09-25T15:06:33", "percent_change": 0.0, "prev_day_close": 1949.34997558594}, {"option": "SNDK271217C02790000", "bid": 37.4, "bid_size": 6.0, "ask": 51.7, "ask_size": 5.0, "iv": 0.7561, "open_interest": 47.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0004, "vega": 2.3532, "theta": -0.2131, "rho": 1.1366, "theo": 45.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.5, "last_trade_time": "2026-10-19T10:09:24", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "SNDK271217P02790000", "bid": 1898.7, "bid_size": 5.0, "ask": 1913.0, "ask_size": 3.0, "iv": 0.7877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0005, "vega": 0.6308, "theta": -0.1461, "rho": -2.3014, "theo": 1904.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1960.29998779297}, {"option": "SNDK271217C02800000", "bid": 37.1, "bid_size": 6.0, "ask": 51.4, "ask_size": 5.0, "iv": 0.7564, "open_interest": 18.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0004, "vega": 2.3444, "theta": -0.2123, "rho": 1.1304, "theo": 45.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.35, "last_trade_time": "2026-10-30T12:48:44", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "SNDK271217P02800000", "bid": 1908.6, "bid_size": 4.0, "ask": 1922.9, "ask_size": 4.0, "iv": 0.7882, "open_interest": 7.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0005, "vega": 0.6261, "theta": -0.1457, "rho": -2.2097, "theo": 1913.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1493.78, "last_trade_time": "2026-10-29T13:04:28", "percent_change": 0.0, "prev_day_close": 1969.25}, {"option": "SNDK271217C02810000", "bid": 36.9, "bid_size": 6.0, "ask": 51.1, "ask_size": 1.0, "iv": 0.7569, "open_interest": 4.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0004, "vega": 2.3356, "theta": -0.2116, "rho": 1.1243, "theo": 44.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.3, "last_trade_time": "2026-10-22T15:34:14", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "SNDK271217P02810000", "bid": 1918.5, "bid_size": 2.0, "ask": 1932.8, "ask_size": 2.0, "iv": 0.7888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0005, "vega": 0.6216, "theta": -0.1452, "rho": -2.058, "theo": 1923.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1979.20001220703}, {"option": "SNDK271217C02820000", "bid": 36.4, "bid_size": 6.0, "ask": 50.8, "ask_size": 1.0, "iv": 0.7567, "open_interest": 16.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0004, "vega": 2.3269, "theta": -0.2108, "rho": 1.1181, "theo": 44.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.5, "last_trade_time": "2026-10-12T12:42:23", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "SNDK271217P02820000", "bid": 1928.4, "bid_size": 2.0, "ask": 1942.7, "ask_size": 1.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0005, "vega": 0.6091, "theta": -0.1435, "rho": -1.9387, "theo": 1933.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1989.15002441406}, {"option": "SNDK271217C02830000", "bid": 36.1, "bid_size": 6.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.7569, "open_interest": 45.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0004, "vega": 2.3181, "theta": -0.2101, "rho": 1.112, "theo": 44.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.2, "last_trade_time": "2026-10-12T12:39:21", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "SNDK271217P02830000", "bid": 1938.3, "bid_size": 2.0, "ask": 1952.7, "ask_size": 1.0, "iv": 0.7906, "open_interest": 1.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0005, "vega": 0.5897, "theta": -0.141, "rho": -1.8744, "theo": 1943.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1286.0, "last_trade_time": "2026-09-25T10:27:47", "percent_change": 0.0, "prev_day_close": 1999.15002441406}, {"option": "SNDK271217C02840000", "bid": 35.8, "bid_size": 6.0, "ask": 50.2, "ask_size": 1.0, "iv": 0.7571, "open_interest": 12.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0004, "vega": 2.3094, "theta": -0.2093, "rho": 1.1059, "theo": 43.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.1, "last_trade_time": "2026-10-21T12:37:31", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "SNDK271217P02840000", "bid": 1948.3, "bid_size": 2.0, "ask": 1962.6, "ask_size": 3.0, "iv": 0.7919, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0005, "vega": 0.5655, "theta": -0.1382, "rho": -1.8498, "theo": 1953.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2009.09997558594}, {"option": "SNDK271217C02850000", "bid": 35.5, "bid_size": 18.0, "ask": 49.4, "ask_size": 12.0, "iv": 0.7562, "open_interest": 54.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0003, "vega": 2.3007, "theta": -0.2086, "rho": 1.0999, "theo": 43.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-10-29T15:05:28", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "SNDK271217P02850000", "bid": 1958.2, "bid_size": 7.0, "ask": 1972.6, "ask_size": 7.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0005, "vega": 0.541, "theta": -0.1355, "rho": -1.7691, "theo": 1963.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2019.09997558594}, {"option": "SNDK271217C02860000", "bid": 35.2, "bid_size": 24.0, "ask": 49.4, "ask_size": 16.0, "iv": 0.7571, "open_interest": 78.0, "volume": 37.0, "delta": 0.1631, "gamma": 0.0003, "vega": 2.292, "theta": -0.2078, "rho": 1.0939, "theo": 43.1917, "change": 4.6, "open": 42.99, "high": 44.5, "low": 42.99, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-11-09T15:31:52", "percent_change": 11.7647, "prev_day_close": 39.0999984741211}, {"option": "SNDK271217P02860000", "bid": 1968.2, "bid_size": 8.0, "ask": 1982.5, "ask_size": 7.0, "iv": 0.7943, "open_interest": 7.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0005, "vega": 0.5159, "theta": -0.1328, "rho": -0.9243, "theo": 1973.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1549.2, "last_trade_time": "2026-10-29T13:08:35", "percent_change": 0.0, "prev_day_close": 2029.09997558594}, {"option": "SNDK280121C00045000", "bid": 838.8, "bid_size": 2.0, "ask": 853.2, "ask_size": 1.0, "iv": 1.2709, "open_interest": 244.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0345, "theta": 0.0, "rho": 0.4843, "theo": 845.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1338.3, "last_trade_time": "2026-10-20T11:12:30", "percent_change": 0.0, "prev_day_close": 791.0}, {"option": "SNDK280121P00045000", "bid": 0.15, "bid_size": 100.0, "ask": 0.4, "ask_size": 9.0, "iv": 1.0664, "open_interest": 8176.0, "volume": 956.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0336, "theta": -0.0041, "rho": -0.0154, "theo": 0.4353, "change": 0.05, "open": 0.4, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:59:21", "percent_change": 14.2857, "prev_day_close": 0.349999994039536}, {"option": "SNDK280121C00050000", "bid": 834.3, "bid_size": 2.0, "ask": 848.6, "ask_size": 1.0, "iv": 1.2476, "open_interest": 301.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.041, "theta": 0.0, "rho": 0.5386, "theo": 840.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1753.33, "last_trade_time": "2026-09-08T14:19:22", "percent_change": 0.0, "prev_day_close": 786.0}, {"option": "SNDK280121P00050000", "bid": 0.4, "bid_size": 19.0, "ask": 0.65, "ask_size": 2.0, "iv": 1.1054, "open_interest": 3128.0, "volume": 26.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0401, "theta": -0.0048, "rho": -0.0186, "theo": 0.5297, "change": -0.02, "open": 0.45, "high": 0.7, "low": 0.45, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T10:41:09", "percent_change": -4.0, "prev_day_close": 0.499999988824129}, {"option": "SNDK280121C00055000", "bid": 829.7, "bid_size": 2.0, "ask": 844.0, "ask_size": 1.0, "iv": 1.2187, "open_interest": 316.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.048, "theta": 0.0, "rho": 0.5931, "theo": 836.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1748.66, "last_trade_time": "2026-09-08T14:19:22", "percent_change": 0.0, "prev_day_close": 782.0}, {"option": "SNDK280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.0537, "open_interest": 2443.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0474, "theta": -0.0056, "rho": -0.0223, "theo": 0.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-12T10:55:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNDK280121C00060000", "bid": 825.1, "bid_size": 2.0, "ask": 839.5, "ask_size": 1.0, "iv": 1.1978, "open_interest": 67.0, "volume": 3.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0557, "theta": 0.0, "rho": 0.6463, "theo": 831.4511, "change": 50.15, "open": 828.15, "high": 828.15, "low": 828.15, "tick": "down", "last_trade_price": 828.15, "last_trade_time": "2026-11-09T09:56:11", "percent_change": 6.44602, "prev_day_close": 778.0}, {"option": "SNDK280121P00060000", "bid": 0.1, "bid_size": 20.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.1931, "open_interest": 808.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0552, "theta": -0.0065, "rho": -0.0263, "theo": 0.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T09:30:08", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "SNDK280121C00065000", "bid": 820.6, "bid_size": 2.0, "ask": 834.9, "ask_size": 1.0, "iv": 1.1777, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0639, "theta": 0.0, "rho": 0.6997, "theo": 826.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 915.0, "last_trade_time": "2026-04-22T14:25:35", "percent_change": 0.0, "prev_day_close": 772.0}, {"option": "SNDK280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.0486, "open_interest": 397.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0635, "theta": -0.0074, "rho": -0.0307, "theo": 0.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T09:30:09", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SNDK280121C00070000", "bid": 816.0, "bid_size": 2.0, "ask": 830.4, "ask_size": 1.0, "iv": 1.1584, "open_interest": 23.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0724, "theta": 0.0, "rho": 0.7524, "theo": 822.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1224.95, "last_trade_time": "2026-10-23T10:32:13", "percent_change": 0.0, "prev_day_close": 768.0}, {"option": "SNDK280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.0914, "open_interest": 258.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0721, "theta": -0.0083, "rho": -0.0354, "theo": 1.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T10:23:56", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SNDK280121C00075000", "bid": 811.5, "bid_size": 2.0, "ask": 825.8, "ask_size": 1.0, "iv": 1.1399, "open_interest": 79.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0817, "theta": 0.0, "rho": 0.8043, "theo": 817.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 799.37, "last_trade_time": "2026-11-06T10:10:24", "percent_change": 0.0, "prev_day_close": 764.0}, {"option": "SNDK280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 38.0, "iv": 1.3254, "open_interest": 93.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0816, "theta": -0.0093, "rho": -0.0405, "theo": 1.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T12:58:46", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SNDK280121C00080000", "bid": 806.9, "bid_size": 2.0, "ask": 821.3, "ask_size": 1.0, "iv": 1.1221, "open_interest": 21.0, "volume": 2.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0915, "theta": 0.0, "rho": 0.8561, "theo": 813.1459, "change": 55.58, "open": 814.58, "high": 814.58, "low": 814.58, "tick": "down", "last_trade_price": 814.58, "last_trade_time": "2026-11-09T10:15:56", "percent_change": 7.32279, "prev_day_close": 759.0}, {"option": "SNDK280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.0311, "open_interest": 66.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0914, "theta": -0.0103, "rho": -0.0459, "theo": 1.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-21T10:01:48", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SNDK280121C00085000", "bid": 802.4, "bid_size": 2.0, "ask": 816.7, "ask_size": 1.0, "iv": 1.1051, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.1018, "theta": 0.0, "rho": 0.907, "theo": 808.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 631.09, "last_trade_time": "2026-04-02T15:51:49", "percent_change": 0.0, "prev_day_close": 754.0}, {"option": "SNDK280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 37.0, "iv": 1.2521, "open_interest": 11.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.1021, "theta": -0.0114, "rho": -0.0519, "theo": 1.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-07-24T09:48:38", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "SNDK280121C00090000", "bid": 797.9, "bid_size": 2.0, "ask": 812.2, "ask_size": 1.0, "iv": 1.0921, "open_interest": 29.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.1126, "theta": 0.0, "rho": 0.9578, "theo": 804.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1287.9, "last_trade_time": "2026-07-17T15:56:12", "percent_change": 0.0, "prev_day_close": 750.0}, {"option": "SNDK280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.9788, "open_interest": 274.0, "volume": 2.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.1129, "theta": -0.0125, "rho": -0.0581, "theo": 1.6732, "change": 0.0, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T09:34:36", "percent_change": -3.63443e-08, "prev_day_close": 2.05000000074506}, {"option": "SNDK280121C00095000", "bid": 793.3, "bid_size": 5.0, "ask": 807.7, "ask_size": 1.0, "iv": 1.0761, "open_interest": 3.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.1237, "theta": 0.0, "rho": 1.0082, "theo": 799.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1206.81, "last_trade_time": "2026-07-27T12:09:29", "percent_change": 0.0, "prev_day_close": 745.0}, {"option": "SNDK280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 73.0, "iv": 1.1885, "open_interest": 79.0, "volume": 1.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.124, "theta": -0.0137, "rho": -0.0646, "theo": 1.8676, "change": -2.0, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:34:41", "percent_change": -46.5116, "prev_day_close": 4.30000019073486}, {"option": "SNDK280121C00100000", "bid": 788.8, "bid_size": 5.0, "ask": 803.2, "ask_size": 1.0, "iv": 1.0637, "open_interest": 127.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0, "vega": 0.1354, "theta": 0.0, "rho": 1.0578, "theo": 795.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 731.64, "last_trade_time": "2026-11-06T14:33:42", "percent_change": 0.0, "prev_day_close": 741.0}, {"option": "SNDK280121P00100000", "bid": 1.95, "bid_size": 1.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.0138, "open_interest": 1786.0, "volume": 1009.0, "delta": -0.0048, "gamma": 0.0, "vega": 0.1359, "theta": -0.0149, "rho": -0.0715, "theo": 2.0735, "change": -0.035, "open": 2.17, "high": 2.3, "low": 1.9, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T15:40:35", "percent_change": -1.60919, "prev_day_close": 2.1749999076128}, {"option": "SNDK280121C00105000", "bid": 784.3, "bid_size": 5.0, "ask": 798.7, "ask_size": 1.0, "iv": 1.0515, "open_interest": 35.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0, "vega": 0.1476, "theta": 0.0, "rho": 1.1072, "theo": 790.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1018.57, "last_trade_time": "2026-07-28T15:44:18", "percent_change": 0.0, "prev_day_close": 738.149993896484}, {"option": "SNDK280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 70.0, "iv": 1.1324, "open_interest": 179.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0, "vega": 0.1484, "theta": -0.0162, "rho": -0.0788, "theo": 2.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-12T15:44:17", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SNDK280121C00110000", "bid": 779.8, "bid_size": 2.0, "ask": 794.2, "ask_size": 1.0, "iv": 1.0395, "open_interest": 35.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0, "vega": 0.1604, "theta": 0.0, "rho": 1.1561, "theo": 786.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1468.0, "last_trade_time": "2026-08-19T13:31:13", "percent_change": 0.0, "prev_day_close": 733.549987792969}, {"option": "SNDK280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 5.0, "iv": 1.0016, "open_interest": 169.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0, "vega": 0.1611, "theta": -0.0174, "rho": -0.0865, "theo": 2.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:26:21", "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "SNDK280121C00115000", "bid": 775.1, "bid_size": 2.0, "ask": 789.5, "ask_size": 1.0, "iv": 1.0176, "open_interest": 5.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0, "vega": 0.1736, "theta": 0.0, "rho": 1.2043, "theo": 781.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1236.0, "last_trade_time": "2026-08-12T09:31:33", "percent_change": 0.0, "prev_day_close": 728.5}, {"option": "SNDK280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 10.7, "ask_size": 44.0, "iv": 1.1008, "open_interest": 146.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0, "vega": 0.1749, "theta": -0.0187, "rho": -0.0948, "theo": 2.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-19T09:59:58", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SNDK280121C00120000", "bid": 770.6, "bid_size": 2.0, "ask": 785.0, "ask_size": 1.0, "iv": 1.0067, "open_interest": 147.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0, "vega": 0.1872, "theta": 0.0, "rho": 1.2523, "theo": 777.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1161.99, "last_trade_time": "2026-07-27T15:46:05", "percent_change": 0.0, "prev_day_close": 724.299987792969}, {"option": "SNDK280121P00120000", "bid": 0.05, "bid_size": 28.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.9606, "open_interest": 309.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0, "vega": 0.1884, "theta": -0.0201, "rho": -0.1031, "theo": 3.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T11:11:12", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "SNDK280121C00125000", "bid": 766.2, "bid_size": 2.0, "ask": 780.5, "ask_size": 1.0, "iv": 0.9981, "open_interest": 27.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0, "vega": 0.201, "theta": 0.0, "rho": 1.2999, "theo": 772.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1454.0, "last_trade_time": "2026-08-19T13:36:19", "percent_change": 0.0, "prev_day_close": 720.100006103516}, {"option": "SNDK280121P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 11.2, "ask_size": 46.0, "iv": 1.0642, "open_interest": 86.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0, "vega": 0.2023, "theta": -0.0215, "rho": -0.1118, "theo": 3.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-27T09:36:43", "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "SNDK280121C00130000", "bid": 761.7, "bid_size": 2.0, "ask": 776.1, "ask_size": 1.0, "iv": 0.9895, "open_interest": 48.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0, "vega": 0.2153, "theta": 0.0, "rho": 1.3471, "theo": 768.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1172.92, "last_trade_time": "2026-07-27T10:29:23", "percent_change": 0.0, "prev_day_close": 715.75}, {"option": "SNDK280121P00130000", "bid": 0.05, "bid_size": 18.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.9523, "open_interest": 115.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0, "vega": 0.2166, "theta": -0.0229, "rho": -0.121, "theo": 3.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-05T13:58:43", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "SNDK280121C00135000", "bid": 757.3, "bid_size": 2.0, "ask": 771.6, "ask_size": 1.0, "iv": 0.9809, "open_interest": 6.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0, "vega": 0.23, "theta": 0.0, "rho": 1.3938, "theo": 763.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1395.9, "last_trade_time": "2026-09-15T15:04:10", "percent_change": 0.0, "prev_day_close": 711.350006103516}, {"option": "SNDK280121P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 30.0, "iv": 0.9959, "open_interest": 87.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0, "vega": 0.2319, "theta": -0.0243, "rho": -0.1305, "theo": 3.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-19T14:20:19", "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "SNDK280121C00140000", "bid": 752.8, "bid_size": 2.0, "ask": 767.2, "ask_size": 1.0, "iv": 0.9722, "open_interest": 8.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0, "vega": 0.2453, "theta": 0.0, "rho": 1.4401, "theo": 759.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2079.3, "last_trade_time": "2026-06-25T09:49:36", "percent_change": 0.0, "prev_day_close": 706.450012207031}, {"option": "SNDK280121P00140000", "bid": 0.05, "bid_size": 7.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.9156, "open_interest": 148.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0, "vega": 0.2472, "theta": -0.0258, "rho": -0.1404, "theo": 4.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-22T15:57:13", "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "SNDK280121C00145000", "bid": 748.4, "bid_size": 5.0, "ask": 762.8, "ask_size": 1.0, "iv": 0.9654, "open_interest": 14.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0, "vega": 0.2611, "theta": 0.0, "rho": 1.4859, "theo": 754.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 724.73, "last_trade_time": "2026-11-05T12:34:53", "percent_change": 0.0, "prev_day_close": 702.25}, {"option": "SNDK280121P00145000", "bid": 0.05, "bid_size": 34.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.9589, "open_interest": 79.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0, "vega": 0.2628, "theta": -0.0273, "rho": -0.1508, "theo": 4.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-11-02T11:15:33", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SNDK280121C00150000", "bid": 744.0, "bid_size": 5.0, "ask": 758.4, "ask_size": 1.0, "iv": 0.9584, "open_interest": 15.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0, "vega": 0.2772, "theta": 0.0, "rho": 1.5312, "theo": 750.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1275.0, "last_trade_time": "2026-10-14T13:59:46", "percent_change": 0.0, "prev_day_close": 698.100006103516}, {"option": "SNDK280121P00150000", "bid": 0.05, "bid_size": 39.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.8817, "open_interest": 197.0, "volume": 1.0, "delta": -0.0108, "gamma": 0.0, "vega": 0.2798, "theta": -0.0288, "rho": -0.1617, "theo": 4.8068, "change": 0.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T12:06:36", "percent_change": 0.934577, "prev_day_close": 5.35000014305115}, {"option": "SNDK280121C00155000", "bid": 740.0, "bid_size": 5.0, "ask": 754.0, "ask_size": 1.0, "iv": 0.9578, "open_interest": 20.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0, "vega": 0.2937, "theta": 0.0, "rho": 1.576, "theo": 746.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1137.5, "last_trade_time": "2026-08-11T15:51:37", "percent_change": 0.0, "prev_day_close": 693.850006103516}, {"option": "SNDK280121P00155000", "bid": 0.05, "bid_size": 26.0, "ask": 12.8, "ask_size": 25.0, "iv": 0.9729, "open_interest": 71.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0, "vega": 0.2961, "theta": -0.0304, "rho": -0.1728, "theo": 5.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-02T14:11:40", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "SNDK280121C00160000", "bid": 735.2, "bid_size": 2.0, "ask": 749.6, "ask_size": 1.0, "iv": 0.9443, "open_interest": 13.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0, "vega": 0.3104, "theta": 0.0, "rho": 1.6206, "theo": 741.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1455.4, "last_trade_time": "2026-10-09T14:14:59", "percent_change": 0.0, "prev_day_close": 689.549987792969}, {"option": "SNDK280121P00160000", "bid": 0.3, "bid_size": 8.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.8942, "open_interest": 96.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0, "vega": 0.313, "theta": -0.032, "rho": -0.1843, "theo": 5.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T11:51:18", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SNDK280121C00165000", "bid": 730.9, "bid_size": 5.0, "ask": 745.2, "ask_size": 1.0, "iv": 0.9386, "open_interest": 43.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0, "vega": 0.3274, "theta": 0.0, "rho": 1.6647, "theo": 737.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 706.73, "last_trade_time": "2026-11-05T12:34:53", "percent_change": 0.0, "prev_day_close": 685.25}, {"option": "SNDK280121P00165000", "bid": 0.65, "bid_size": 37.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.9143, "open_interest": 39.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0, "vega": 0.3298, "theta": -0.0336, "rho": -0.1958, "theo": 5.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-20T09:37:25", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "SNDK280121C00170000", "bid": 726.5, "bid_size": 5.0, "ask": 740.9, "ask_size": 1.0, "iv": 0.9327, "open_interest": 19.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0, "vega": 0.3448, "theta": 0.0, "rho": 1.7084, "theo": 733.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 908.78, "last_trade_time": "2026-07-29T13:09:15", "percent_change": 0.0, "prev_day_close": 680.450012207031}, {"option": "SNDK280121P00170000", "bid": 1.0, "bid_size": 51.0, "ask": 12.7, "ask_size": 34.0, "iv": 0.9343, "open_interest": 16.0, "volume": 9.0, "delta": -0.0139, "gamma": 0.0, "vega": 0.3476, "theta": -0.0352, "rho": -0.2081, "theo": 6.2612, "change": -1.5, "open": 6.33, "high": 6.36, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:03:53", "percent_change": -20.0, "prev_day_close": 7.5}, {"option": "SNDK280121C00175000", "bid": 722.1, "bid_size": 5.0, "ask": 736.5, "ask_size": 1.0, "iv": 0.9254, "open_interest": 28.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0, "vega": 0.3626, "theta": 0.0, "rho": 1.7517, "theo": 728.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1124.77, "last_trade_time": "2026-07-27T15:52:23", "percent_change": 0.0, "prev_day_close": 676.299987792969}, {"option": "SNDK280121P00175000", "bid": 3.0, "bid_size": 62.0, "ask": 13.6, "ask_size": 33.0, "iv": 0.956, "open_interest": 39.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0, "vega": 0.366, "theta": -0.0369, "rho": -0.2206, "theo": 6.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T10:47:23", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SNDK280121C00180000", "bid": 718.0, "bid_size": 2.0, "ask": 732.1, "ask_size": 1.0, "iv": 0.922, "open_interest": 15.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0, "vega": 0.3808, "theta": 0.0, "rho": 1.7944, "theo": 724.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1400.0, "last_trade_time": "2026-09-14T13:09:01", "percent_change": 0.0, "prev_day_close": 672.200012207031}, {"option": "SNDK280121P00180000", "bid": 1.85, "bid_size": 14.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.9141, "open_interest": 39.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0, "vega": 0.3843, "theta": -0.0386, "rho": -0.2336, "theo": 7.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-09-23T14:26:05", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SNDK280121C00185000", "bid": 714.0, "bid_size": 2.0, "ask": 727.9, "ask_size": 1.0, "iv": 0.9219, "open_interest": 5.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0, "vega": 0.3995, "theta": 0.0, "rho": 1.8367, "theo": 720.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1558.0, "last_trade_time": "2026-08-17T09:32:31", "percent_change": 0.0, "prev_day_close": 668.049987792969}, {"option": "SNDK280121P00185000", "bid": 2.35, "bid_size": 27.0, "ask": 14.1, "ask_size": 16.0, "iv": 0.9224, "open_interest": 46.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0, "vega": 0.4028, "theta": -0.0403, "rho": -0.247, "theo": 7.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-19T09:42:18", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "SNDK280121C00190000", "bid": 710.0, "bid_size": 2.0, "ask": 723.5, "ask_size": 1.0, "iv": 0.9188, "open_interest": 37.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0, "vega": 0.4187, "theta": 0.0, "rho": 1.8784, "theo": 715.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1382.08, "last_trade_time": "2026-08-13T14:12:50", "percent_change": 0.0, "prev_day_close": 663.950012207031}, {"option": "SNDK280121P00190000", "bid": 4.9, "bid_size": 6.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.9206, "open_interest": 47.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0, "vega": 0.4225, "theta": -0.042, "rho": -0.2609, "theo": 7.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-23T14:36:30", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "SNDK280121C00195000", "bid": 704.9, "bid_size": 5.0, "ask": 719.2, "ask_size": 1.0, "iv": 0.9043, "open_interest": 6.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0, "vega": 0.4381, "theta": 0.0, "rho": 1.9196, "theo": 711.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 921.6, "last_trade_time": "2026-07-29T14:15:15", "percent_change": 0.0, "prev_day_close": 659.75}, {"option": "SNDK280121P00195000", "bid": 3.2, "bid_size": 44.0, "ask": 14.6, "ask_size": 24.0, "iv": 0.9079, "open_interest": 82.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0, "vega": 0.4427, "theta": -0.0438, "rho": -0.2756, "theo": 8.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T13:36:33", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SNDK280121C00200000", "bid": 700.6, "bid_size": 5.0, "ask": 715.0, "ask_size": 1.0, "iv": 0.9001, "open_interest": 164.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0, "vega": 0.4577, "theta": 0.0, "rho": 1.9605, "theo": 707.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 665.0, "last_trade_time": "2026-11-06T10:45:07", "percent_change": 0.0, "prev_day_close": 655.399993896484}, {"option": "SNDK280121P00200000", "bid": 5.0, "bid_size": 32.0, "ask": 12.7, "ask_size": 31.0, "iv": 0.8924, "open_interest": 1095.0, "volume": 10.0, "delta": -0.0194, "gamma": 0.0, "vega": 0.4621, "theta": -0.0455, "rho": -0.29, "theo": 8.8622, "change": -2.1, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T12:58:39", "percent_change": -19.6262, "prev_day_close": 10.6999998092651}, {"option": "SNDK280121C00210000", "bid": 692.1, "bid_size": 5.0, "ask": 706.5, "ask_size": 1.0, "iv": 0.8912, "open_interest": 30.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0001, "vega": 0.4977, "theta": 0.0, "rho": 2.041, "theo": 698.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1538.0, "last_trade_time": "2026-08-17T09:34:38", "percent_change": 0.0, "prev_day_close": 647.649993896484}, {"option": "SNDK280121P00210000", "bid": 5.0, "bid_size": 38.0, "ask": 12.7, "ask_size": 19.0, "iv": 0.8646, "open_interest": 463.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0001, "vega": 0.502, "theta": -0.0492, "rho": -0.3199, "theo": 9.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-10-23T14:36:30", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SNDK280121C00220000", "bid": 684.0, "bid_size": 6.0, "ask": 697.9, "ask_size": 1.0, "iv": 0.8846, "open_interest": 14.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0001, "vega": 0.5388, "theta": 0.0, "rho": 2.1198, "theo": 690.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1440.1, "last_trade_time": "2026-09-04T09:56:24", "percent_change": 0.0, "prev_day_close": 639.100006103516}, {"option": "SNDK280121P00220000", "bid": 5.0, "bid_size": 29.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.8559, "open_interest": 141.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0001, "vega": 0.5447, "theta": -0.0529, "rho": -0.3522, "theo": 10.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-27T15:01:16", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SNDK280121C00230000", "bid": 676.0, "bid_size": 6.0, "ask": 689.7, "ask_size": 1.0, "iv": 0.8815, "open_interest": 110.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0001, "vega": 0.5815, "theta": 0.0, "rho": 2.1966, "theo": 682.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 985.24, "last_trade_time": "2026-10-30T11:05:30", "percent_change": 0.0, "prev_day_close": 631.450012207031}, {"option": "SNDK280121P00230000", "bid": 9.4, "bid_size": 10.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.8707, "open_interest": 50.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0001, "vega": 0.5873, "theta": -0.0567, "rho": -0.3853, "theo": 12.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T10:30:00", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SNDK280121C00240000", "bid": 668.0, "bid_size": 10.0, "ask": 679.6, "ask_size": 7.0, "iv": 0.862, "open_interest": 20.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0001, "vega": 0.6257, "theta": 0.0, "rho": 2.271, "theo": 674.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 614.25, "last_trade_time": "2026-11-05T10:55:35", "percent_change": 0.0, "prev_day_close": 623.399993896484}, {"option": "SNDK280121P00240000", "bid": 10.7, "bid_size": 10.0, "ask": 16.2, "ask_size": 22.0, "iv": 0.8692, "open_interest": 120.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0001, "vega": 0.6331, "theta": -0.0606, "rho": -0.4217, "theo": 13.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-22T12:34:40", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "SNDK280121C00250000", "bid": 660.0, "bid_size": 17.0, "ask": 672.3, "ask_size": 6.0, "iv": 0.8646, "open_interest": 120.0, "volume": 1.0, "delta": 0.9703, "gamma": 0.0001, "vega": 0.6709, "theta": 0.0, "rho": 2.3435, "theo": 665.8076, "change": 60.8, "open": 676.2, "high": 676.2, "low": 676.2, "tick": "up", "last_trade_price": 676.2, "last_trade_time": "2026-11-09T11:08:46", "percent_change": 9.87975, "prev_day_close": 615.399993896484}, {"option": "SNDK280121P00250000", "bid": 11.1, "bid_size": 37.0, "ask": 19.7, "ask_size": 37.0, "iv": 0.8733, "open_interest": 361.0, "volume": 7.0, "delta": -0.0307, "gamma": 0.0001, "vega": 0.6786, "theta": -0.0645, "rho": -0.4586, "theo": 14.4579, "change": -2.46, "open": 15.0, "high": 15.0, "low": 14.39, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-11-09T12:54:18", "percent_change": -14.5994, "prev_day_close": 16.8500003814697}, {"option": "SNDK280121C00260000", "bid": 650.6, "bid_size": 7.0, "ask": 665.0, "ask_size": 7.0, "iv": 0.8556, "open_interest": 12.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0001, "vega": 0.7167, "theta": 0.0, "rho": 2.4143, "theo": 657.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1324.0, "last_trade_time": "2026-05-11T09:38:31", "percent_change": 0.0, "prev_day_close": 607.450012207031}, {"option": "SNDK280121P00260000", "bid": 12.3, "bid_size": 29.0, "ask": 19.7, "ask_size": 31.0, "iv": 0.857, "open_interest": 60.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0001, "vega": 0.7245, "theta": -0.0685, "rho": -0.4966, "theo": 15.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T11:09:59", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SNDK280121C00270000", "bid": 642.6, "bid_size": 7.0, "ask": 656.9, "ask_size": 7.0, "iv": 0.8504, "open_interest": 62.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0001, "vega": 0.7633, "theta": 0.0, "rho": 2.4835, "theo": 649.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1106.25, "last_trade_time": "2026-10-15T12:33:09", "percent_change": 0.0, "prev_day_close": 599.549987792969}, {"option": "SNDK280121P00270000", "bid": 12.3, "bid_size": 44.0, "ask": 20.5, "ask_size": 28.0, "iv": 0.8386, "open_interest": 129.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0001, "vega": 0.7721, "theta": -0.0726, "rho": -0.537, "theo": 17.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-02T13:48:55", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SNDK280121C00280000", "bid": 634.6, "bid_size": 7.0, "ask": 648.9, "ask_size": 7.0, "iv": 0.8452, "open_interest": 40.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0001, "vega": 0.811, "theta": 0.0, "rho": 2.5505, "theo": 641.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1097.25, "last_trade_time": "2026-10-15T12:33:09", "percent_change": 0.0, "prev_day_close": 591.350006103516}, {"option": "SNDK280121P00280000", "bid": 12.3, "bid_size": 68.0, "ask": 24.0, "ask_size": 61.0, "iv": 0.8378, "open_interest": 83.0, "volume": 2.0, "delta": -0.0388, "gamma": 0.0001, "vega": 0.8212, "theta": -0.0768, "rho": -0.5787, "theo": 18.6339, "change": 1.25, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T10:00:38", "percent_change": 5.49451, "prev_day_close": 22.75}, {"option": "SNDK280121C00290000", "bid": 626.7, "bid_size": 17.0, "ask": 641.0, "ask_size": 7.0, "iv": 0.8406, "open_interest": 104.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0001, "vega": 0.8601, "theta": -0.0041, "rho": 2.6152, "theo": 633.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1093.67, "last_trade_time": "2026-10-15T12:20:15", "percent_change": 0.0, "prev_day_close": 583.699981689453}, {"option": "SNDK280121P00290000", "bid": 13.3, "bid_size": 40.0, "ask": 24.0, "ask_size": 35.0, "iv": 0.8212, "open_interest": 120.0, "volume": 3.0, "delta": -0.0417, "gamma": 0.0001, "vega": 0.8696, "theta": -0.081, "rho": -0.6221, "theo": 20.1731, "change": -3.45, "open": 20.9, "high": 20.9, "low": 20.5, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T11:17:44", "percent_change": -14.405, "prev_day_close": 23.9499998092651}, {"option": "SNDK280121C00300000", "bid": 618.8, "bid_size": 18.0, "ask": 633.2, "ask_size": 11.0, "iv": 0.836, "open_interest": 127.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0001, "vega": 0.9102, "theta": -0.0093, "rho": 2.6776, "theo": 625.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1002.5, "last_trade_time": "2026-10-22T11:52:40", "percent_change": 0.0, "prev_day_close": 576.799987792969}, {"option": "SNDK280121P00300000", "bid": 21.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 64.0, "iv": 0.8531, "open_interest": 725.0, "volume": 85.0, "delta": -0.0447, "gamma": 0.0001, "vega": 0.9227, "theta": -0.0852, "rho": -0.6684, "theo": 21.7885, "change": -4.15, "open": 25.0, "high": 25.0, "low": 21.4, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-09T13:15:34", "percent_change": -16.2427, "prev_day_close": 25.5500001907349}, {"option": "SNDK280121C00310000", "bid": 611.0, "bid_size": 10.0, "ask": 625.4, "ask_size": 7.0, "iv": 0.8313, "open_interest": 35.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0001, "vega": 0.9607, "theta": -0.0146, "rho": 2.7381, "theo": 618.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1098.95, "last_trade_time": "2026-10-28T12:47:13", "percent_change": 0.0, "prev_day_close": 569.399993896484}, {"option": "SNDK280121P00310000", "bid": 21.0, "bid_size": 15.0, "ask": 29.8, "ask_size": 28.0, "iv": 0.85, "open_interest": 106.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0001, "vega": 0.9732, "theta": -0.0895, "rho": -0.7152, "theo": 23.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-05T11:31:48", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "SNDK280121C00320000", "bid": 603.4, "bid_size": 6.0, "ask": 617.7, "ask_size": 5.0, "iv": 0.8277, "open_interest": 76.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0001, "vega": 1.0115, "theta": -0.02, "rho": 2.797, "theo": 610.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1444.0, "last_trade_time": "2026-08-17T09:35:14", "percent_change": 0.0, "prev_day_close": 561.400024414062}, {"option": "SNDK280121P00320000", "bid": 21.1, "bid_size": 7.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.8415, "open_interest": 43.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0001, "vega": 1.0233, "theta": -0.0938, "rho": -0.7622, "theo": 25.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T09:43:23", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "SNDK280121C00330000", "bid": 596.0, "bid_size": 6.0, "ask": 610.1, "ask_size": 3.0, "iv": 0.8249, "open_interest": 45.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0001, "vega": 1.0626, "theta": -0.0254, "rho": 2.8542, "theo": 602.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1183.99, "last_trade_time": "2026-08-27T14:10:29", "percent_change": 0.0, "prev_day_close": 554.0}, {"option": "SNDK280121P00330000", "bid": 21.1, "bid_size": 7.0, "ask": 34.4, "ask_size": 7.0, "iv": 0.8287, "open_interest": 84.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0001, "vega": 1.0757, "theta": -0.0982, "rho": -0.8119, "theo": 27.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-11-05T11:06:09", "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "SNDK280121C00340000", "bid": 588.2, "bid_size": 6.0, "ask": 602.6, "ask_size": 1.0, "iv": 0.8201, "open_interest": 15.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0001, "vega": 1.1145, "theta": -0.0307, "rho": 2.9094, "theo": 595.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 549.62, "last_trade_time": "2026-11-05T12:59:52", "percent_change": 0.0, "prev_day_close": 547.450012207031}, {"option": "SNDK280121P00340000", "bid": 22.1, "bid_size": 6.0, "ask": 34.8, "ask_size": 17.0, "iv": 0.8141, "open_interest": 101.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0001, "vega": 1.1292, "theta": -0.1026, "rho": -0.863, "theo": 29.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.38, "last_trade_time": "2026-11-05T14:12:54", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "SNDK280121C00350000", "bid": 580.8, "bid_size": 10.0, "ask": 595.2, "ask_size": 9.0, "iv": 0.8171, "open_interest": 71.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0001, "vega": 1.1672, "theta": -0.0362, "rho": 2.9621, "theo": 587.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1036.7, "last_trade_time": "2026-10-29T09:51:38", "percent_change": 0.0, "prev_day_close": 539.899993896484}, {"option": "SNDK280121P00350000", "bid": 25.8, "bid_size": 78.0, "ask": 34.8, "ask_size": 67.0, "iv": 0.8093, "open_interest": 144.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0001, "vega": 1.1815, "theta": -0.107, "rho": -0.916, "theo": 31.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-06T13:30:23", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "SNDK280121C00360000", "bid": 573.5, "bid_size": 7.0, "ask": 585.9, "ask_size": 7.0, "iv": 0.8062, "open_interest": 53.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0002, "vega": 1.2207, "theta": -0.0416, "rho": 3.0125, "theo": 580.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1214.0, "last_trade_time": "2026-08-27T09:36:03", "percent_change": 0.0, "prev_day_close": 532.75}, {"option": "SNDK280121P00360000", "bid": 26.3, "bid_size": 46.0, "ask": 40.5, "ask_size": 45.0, "iv": 0.8148, "open_interest": 100.0, "volume": 1.0, "delta": -0.0648, "gamma": 0.0002, "vega": 1.2376, "theta": -0.1114, "rho": -0.9708, "theo": 33.123, "change": -6.05, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-09T11:53:08", "percent_change": -15.493, "prev_day_close": 39.0500011444092}, {"option": "SNDK280121C00370000", "bid": 566.2, "bid_size": 10.0, "ask": 580.5, "ask_size": 8.0, "iv": 0.8108, "open_interest": 33.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0002, "vega": 1.2744, "theta": -0.047, "rho": 3.061, "theo": 573.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 780.69, "last_trade_time": "2026-07-29T11:08:15", "percent_change": 0.0, "prev_day_close": 525.950012207031}, {"option": "SNDK280121P00370000", "bid": 30.9, "bid_size": 32.0, "ask": 40.5, "ask_size": 33.0, "iv": 0.8123, "open_interest": 98.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0002, "vega": 1.2911, "theta": -0.1159, "rho": -1.0276, "theo": 35.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-26T14:07:48", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "SNDK280121C00380000", "bid": 559.0, "bid_size": 6.0, "ask": 573.3, "ask_size": 5.0, "iv": 0.8079, "open_interest": 44.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0002, "vega": 1.3278, "theta": -0.0524, "rho": 3.1079, "theo": 565.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 623.05, "last_trade_time": "2026-11-05T09:30:48", "percent_change": 0.0, "prev_day_close": 518.949996948242}, {"option": "SNDK280121P00380000", "bid": 30.9, "bid_size": 18.0, "ask": 44.9, "ask_size": 6.0, "iv": 0.8088, "open_interest": 69.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0002, "vega": 1.3456, "theta": -0.1204, "rho": -1.0837, "theo": 37.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-05T12:56:06", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SNDK280121C00390000", "bid": 552.0, "bid_size": 9.0, "ask": 566.3, "ask_size": 8.0, "iv": 0.806, "open_interest": 33.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0002, "vega": 1.3811, "theta": -0.0578, "rho": 3.1535, "theo": 558.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1033.84, "last_trade_time": "2026-10-20T13:29:49", "percent_change": 0.0, "prev_day_close": 512.100006103516}, {"option": "SNDK280121P00390000", "bid": 33.9, "bid_size": 31.0, "ask": 47.3, "ask_size": 67.0, "iv": 0.8085, "open_interest": 77.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0002, "vega": 1.3987, "theta": -0.1249, "rho": -1.1423, "theo": 39.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.51, "last_trade_time": "2026-11-05T09:51:55", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "SNDK280121C00400000", "bid": 544.9, "bid_size": 16.0, "ask": 557.6, "ask_size": 7.0, "iv": 0.7972, "open_interest": 360.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0002, "vega": 1.4345, "theta": -0.0632, "rho": 3.1973, "theo": 551.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.0, "last_trade_time": "2026-11-06T12:08:41", "percent_change": 0.0, "prev_day_close": 505.549987792969}, {"option": "SNDK280121P00400000", "bid": 35.7, "bid_size": 49.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.7818, "open_interest": 672.0, "volume": 196.0, "delta": -0.0803, "gamma": 0.0002, "vega": 1.4546, "theta": -0.1293, "rho": -1.2019, "theo": 42.362, "change": -6.53, "open": 45.0, "high": 45.51, "low": 41.5, "tick": "down", "last_trade_price": 41.87, "last_trade_time": "2026-11-09T15:42:40", "percent_change": -13.4917, "prev_day_close": 48.3999996185303}, {"option": "SNDK280121C00410000", "bid": 538.0, "bid_size": 10.0, "ask": 552.3, "ask_size": 8.0, "iv": 0.8007, "open_interest": 48.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0002, "vega": 1.4882, "theta": -0.0686, "rho": 3.2391, "theo": 544.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 760.7, "last_trade_time": "2026-10-30T14:55:39", "percent_change": 0.0, "prev_day_close": 499.0}, {"option": "SNDK280121P00410000", "bid": 38.3, "bid_size": 20.0, "ask": 52.0, "ask_size": 25.0, "iv": 0.8004, "open_interest": 65.0, "volume": 8.0, "delta": -0.0844, "gamma": 0.0002, "vega": 1.5092, "theta": -0.1338, "rho": -1.2628, "theo": 44.874, "change": -10.95, "open": 45.75, "high": 45.75, "low": 41.8, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-11-09T11:11:31", "percent_change": -20.7583, "prev_day_close": 52.75}, {"option": "SNDK280121C00420000", "bid": 531.2, "bid_size": 19.0, "ask": 545.5, "ask_size": 7.0, "iv": 0.7988, "open_interest": 218.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0002, "vega": 1.5423, "theta": -0.074, "rho": 3.2786, "theo": 537.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 490.4, "last_trade_time": "2026-11-05T13:01:54", "percent_change": 0.0, "prev_day_close": 492.5}, {"option": "SNDK280121P00420000", "bid": 40.9, "bid_size": 37.0, "ask": 55.0, "ask_size": 67.0, "iv": 0.7992, "open_interest": 85.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0002, "vega": 1.5625, "theta": -0.1382, "rho": -1.3257, "theo": 47.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.75, "last_trade_time": "2026-11-06T15:29:11", "percent_change": 0.0, "prev_day_close": 54.3499984741211}, {"option": "SNDK280121C00430000", "bid": 524.3, "bid_size": 6.0, "ask": 538.6, "ask_size": 4.0, "iv": 0.7958, "open_interest": 303.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0002, "vega": 1.5966, "theta": -0.0794, "rho": 3.316, "theo": 531.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 809.41, "last_trade_time": "2026-10-30T11:25:28", "percent_change": 0.0, "prev_day_close": 486.050003051758}, {"option": "SNDK280121P00430000", "bid": 43.6, "bid_size": 6.0, "ask": 57.7, "ask_size": 6.0, "iv": 0.7969, "open_interest": 103.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0002, "vega": 1.6205, "theta": -0.1426, "rho": -1.3888, "theo": 50.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T10:38:04", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "SNDK280121C00440000", "bid": 517.9, "bid_size": 27.0, "ask": 532.2, "ask_size": 17.0, "iv": 0.7954, "open_interest": 103.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0002, "vega": 1.6508, "theta": -0.0847, "rho": 3.3516, "theo": 524.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 802.04, "last_trade_time": "2026-10-30T11:25:28", "percent_change": 0.0, "prev_day_close": 479.949996948242}, {"option": "SNDK280121P00440000", "bid": 46.6, "bid_size": 31.0, "ask": 60.6, "ask_size": 35.0, "iv": 0.7957, "open_interest": 622.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0002, "vega": 1.6737, "theta": -0.147, "rho": -1.455, "theo": 52.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "SNDK280121C00450000", "bid": 511.3, "bid_size": 21.0, "ask": 525.7, "ask_size": 13.0, "iv": 0.7937, "open_interest": 202.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0002, "vega": 1.7044, "theta": -0.09, "rho": 3.3859, "theo": 517.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 514.0, "last_trade_time": "2026-11-05T11:24:51", "percent_change": 0.0, "prev_day_close": 473.75}, {"option": "SNDK280121P00450000", "bid": 49.5, "bid_size": 41.0, "ask": 61.6, "ask_size": 44.0, "iv": 0.7882, "open_interest": 638.0, "volume": 1.0, "delta": -0.1014, "gamma": 0.0002, "vega": 1.7289, "theta": -0.1514, "rho": -1.52, "theo": 55.7535, "change": -8.01, "open": 55.64, "high": 55.64, "low": 55.64, "tick": "down", "last_trade_price": 55.64, "last_trade_time": "2026-11-09T15:57:07", "percent_change": -12.5844, "prev_day_close": 63.6500015258789}, {"option": "SNDK280121C00460000", "bid": 504.8, "bid_size": 17.0, "ask": 517.5, "ask_size": 7.0, "iv": 0.7871, "open_interest": 38.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0002, "vega": 1.7574, "theta": -0.0952, "rho": 3.419, "theo": 511.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 804.54, "last_trade_time": "2026-07-28T11:53:10", "percent_change": 0.0, "prev_day_close": 467.5}, {"option": "SNDK280121P00460000", "bid": 52.5, "bid_size": 12.0, "ask": 66.1, "ask_size": 14.0, "iv": 0.7909, "open_interest": 28.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0002, "vega": 1.781, "theta": -0.1557, "rho": -1.5864, "theo": 58.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.43, "last_trade_time": "2026-11-05T14:12:54", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "SNDK280121C00470000", "bid": 498.3, "bid_size": 6.0, "ask": 512.7, "ask_size": 5.0, "iv": 0.7897, "open_interest": 11.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0002, "vega": 1.8099, "theta": -0.1004, "rho": 3.4508, "theo": 504.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 500.0, "last_trade_time": "2026-11-05T10:09:02", "percent_change": 0.0, "prev_day_close": 461.200012207031}, {"option": "SNDK280121P00470000", "bid": 55.6, "bid_size": 12.0, "ask": 69.6, "ask_size": 14.0, "iv": 0.7904, "open_interest": 67.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0002, "vega": 1.8353, "theta": -0.16, "rho": -1.6539, "theo": 61.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.26, "last_trade_time": "2026-11-05T10:19:38", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "SNDK280121C00480000", "bid": 492.0, "bid_size": 4.0, "ask": 506.3, "ask_size": 5.0, "iv": 0.788, "open_interest": 60.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0002, "vega": 1.8623, "theta": -0.1056, "rho": 3.481, "theo": 498.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.0, "last_trade_time": "2026-11-05T11:58:07", "percent_change": 0.0, "prev_day_close": 455.400009155273}, {"option": "SNDK280121P00480000", "bid": 58.7, "bid_size": 7.0, "ask": 72.2, "ask_size": 7.0, "iv": 0.7871, "open_interest": 41.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0003, "vega": 1.8907, "theta": -0.1643, "rho": -1.722, "theo": 64.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-11-05T12:20:45", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "SNDK280121C00490000", "bid": 485.7, "bid_size": 10.0, "ask": 500.0, "ask_size": 11.0, "iv": 0.7862, "open_interest": 24.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0003, "vega": 1.9146, "theta": -0.1107, "rho": 3.5093, "theo": 491.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 897.5, "last_trade_time": "2026-10-16T12:18:07", "percent_change": 0.0, "prev_day_close": 449.449996948242}, {"option": "SNDK280121P00490000", "bid": 62.0, "bid_size": 53.0, "ask": 75.9, "ask_size": 60.0, "iv": 0.7868, "open_interest": 387.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0003, "vega": 1.942, "theta": -0.1685, "rho": -1.7914, "theo": 67.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.73, "last_trade_time": "2026-11-05T12:44:24", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "SNDK280121C00500000", "bid": 479.4, "bid_size": 32.0, "ask": 493.7, "ask_size": 18.0, "iv": 0.784, "open_interest": 96.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0003, "vega": 1.9669, "theta": -0.1158, "rho": 3.5355, "theo": 485.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 435.0, "last_trade_time": "2026-11-06T14:22:38", "percent_change": 0.0, "prev_day_close": 443.550003051758}, {"option": "SNDK280121P00500000", "bid": 65.2, "bid_size": 57.0, "ask": 79.2, "ask_size": 53.0, "iv": 0.7849, "open_interest": 642.0, "volume": 21.0, "delta": -0.1243, "gamma": 0.0003, "vega": 1.9938, "theta": -0.1727, "rho": -1.8618, "theo": 71.2056, "change": -10.36, "open": 79.0, "high": 79.0, "low": 69.7, "tick": "no_change", "last_trade_price": 71.24, "last_trade_time": "2026-11-09T14:19:59", "percent_change": -12.6961, "prev_day_close": 81.5999984741211}, {"option": "SNDK280121C00510000", "bid": 473.2, "bid_size": 15.0, "ask": 487.6, "ask_size": 12.0, "iv": 0.7824, "open_interest": 115.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0003, "vega": 2.0189, "theta": -0.1208, "rho": 3.5599, "theo": 479.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 434.07, "last_trade_time": "2026-11-06T14:16:28", "percent_change": 0.0, "prev_day_close": 437.699996948242}, {"option": "SNDK280121P00510000", "bid": 68.6, "bid_size": 43.0, "ask": 82.5, "ask_size": 43.0, "iv": 0.7832, "open_interest": 73.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0003, "vega": 2.0504, "theta": -0.1768, "rho": -1.9371, "theo": 74.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.73, "last_trade_time": "2026-11-06T15:29:11", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "SNDK280121C00520000", "bid": 467.2, "bid_size": 4.0, "ask": 481.5, "ask_size": 4.0, "iv": 0.7808, "open_interest": 156.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0003, "vega": 2.0703, "theta": -0.1257, "rho": 3.5828, "theo": 473.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 980.0, "last_trade_time": "2026-10-14T09:51:29", "percent_change": 0.0, "prev_day_close": 431.949996948242}, {"option": "SNDK280121P00520000", "bid": 72.0, "bid_size": 6.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.7816, "open_interest": 83.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0003, "vega": 2.1, "theta": -0.1809, "rho": -2.008, "theo": 77.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.34, "last_trade_time": "2026-11-04T12:17:22", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "SNDK280121C00530000", "bid": 461.2, "bid_size": 21.0, "ask": 475.5, "ask_size": 14.0, "iv": 0.7792, "open_interest": 106.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0003, "vega": 2.121, "theta": -0.1306, "rho": 3.6047, "theo": 467.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 432.76, "last_trade_time": "2026-11-06T11:56:50", "percent_change": 0.0, "prev_day_close": 426.300003051758}, {"option": "SNDK280121P00530000", "bid": 75.6, "bid_size": 45.0, "ask": 89.5, "ask_size": 46.0, "iv": 0.7801, "open_interest": 52.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0003, "vega": 2.1526, "theta": -0.185, "rho": -2.0789, "theo": 81.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.26, "last_trade_time": "2026-11-06T11:50:10", "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "SNDK280121C00540000", "bid": 455.2, "bid_size": 16.0, "ask": 469.6, "ask_size": 14.0, "iv": 0.7775, "open_interest": 86.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0003, "vega": 2.1708, "theta": -0.1354, "rho": 3.6257, "theo": 461.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.88, "last_trade_time": "2026-11-06T11:46:53", "percent_change": 0.0, "prev_day_close": 420.699996948242}, {"option": "SNDK280121P00540000", "bid": 79.2, "bid_size": 48.0, "ask": 93.1, "ask_size": 39.0, "iv": 0.7786, "open_interest": 54.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0003, "vega": 2.201, "theta": -0.1889, "rho": -2.1513, "theo": 85.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.22, "last_trade_time": "2026-10-14T15:38:24", "percent_change": 0.0, "prev_day_close": 97.8500022888184}, {"option": "SNDK280121C00550000", "bid": 449.4, "bid_size": 18.0, "ask": 463.1, "ask_size": 12.0, "iv": 0.7747, "open_interest": 181.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0003, "vega": 2.2199, "theta": -0.1402, "rho": 3.6458, "theo": 455.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.2, "last_trade_time": "2026-11-05T14:24:57", "percent_change": 0.0, "prev_day_close": 415.0}, {"option": "SNDK280121P00550000", "bid": 82.9, "bid_size": 58.0, "ask": 96.2, "ask_size": 55.0, "iv": 0.7759, "open_interest": 58.0, "volume": 3.0, "delta": -0.1485, "gamma": 0.0003, "vega": 2.2521, "theta": -0.1928, "rho": -2.2231, "theo": 88.6866, "change": -6.7, "open": 97.95, "high": 97.95, "low": 92.9, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-11-09T11:40:17", "percent_change": -6.55577, "prev_day_close": 102.199996948242}, {"option": "SNDK280121C00560000", "bid": 443.6, "bid_size": 13.0, "ask": 458.0, "ask_size": 13.0, "iv": 0.7747, "open_interest": 112.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0003, "vega": 2.2684, "theta": -0.1449, "rho": 3.6646, "theo": 449.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 944.18, "last_trade_time": "2026-10-14T09:56:17", "percent_change": 0.0, "prev_day_close": 409.75}, {"option": "SNDK280121P00560000", "bid": 86.6, "bid_size": 21.0, "ask": 100.5, "ask_size": 18.0, "iv": 0.7755, "open_interest": 43.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0003, "vega": 2.3032, "theta": -0.1967, "rho": -2.2987, "theo": 92.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-11-05T10:37:21", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "SNDK280121C00570000", "bid": 437.9, "bid_size": 5.0, "ask": 452.2, "ask_size": 4.0, "iv": 0.773, "open_interest": 227.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0003, "vega": 2.3164, "theta": -0.1495, "rho": 3.682, "theo": 444.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 735.75, "last_trade_time": "2026-10-30T10:05:20", "percent_change": 0.0, "prev_day_close": 404.350006103516}, {"option": "SNDK280121P00570000", "bid": 90.5, "bid_size": 13.0, "ask": 104.3, "ask_size": 20.0, "iv": 0.7742, "open_interest": 147.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.0003, "vega": 2.3511, "theta": -0.2005, "rho": -2.3733, "theo": 96.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2026-11-05T13:21:01", "percent_change": 0.0, "prev_day_close": 110.149997711182}, {"option": "SNDK280121C00580000", "bid": 432.3, "bid_size": 33.0, "ask": 446.6, "ask_size": 23.0, "iv": 0.7718, "open_interest": 108.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0003, "vega": 2.3641, "theta": -0.1541, "rho": 3.6976, "theo": 438.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.27, "last_trade_time": "2026-11-06T11:56:50", "percent_change": 0.0, "prev_day_close": 398.949996948242}, {"option": "SNDK280121P00580000", "bid": 94.4, "bid_size": 51.0, "ask": 108.2, "ask_size": 53.0, "iv": 0.7728, "open_interest": 110.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0003, "vega": 2.3976, "theta": -0.2042, "rho": -2.4498, "theo": 100.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.82, "last_trade_time": "2026-11-06T11:50:10", "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "SNDK280121C00590000", "bid": 426.7, "bid_size": 18.0, "ask": 441.0, "ask_size": 19.0, "iv": 0.7703, "open_interest": 69.0, "volume": 10.0, "delta": 0.8366, "gamma": 0.0003, "vega": 2.4113, "theta": -0.1586, "rho": 3.7115, "theo": 432.9637, "change": 41.9, "open": 435.6, "high": 435.6, "low": 435.6, "tick": "down", "last_trade_price": 435.6, "last_trade_time": "2026-11-09T09:59:45", "percent_change": 10.6426, "prev_day_close": 393.700012207031}, {"option": "SNDK280121P00590000", "bid": 98.3, "bid_size": 48.0, "ask": 112.0, "ask_size": 79.0, "iv": 0.771, "open_interest": 100.0, "volume": 2.0, "delta": -0.1687, "gamma": 0.0004, "vega": 2.4462, "theta": -0.2079, "rho": -2.5261, "theo": 104.076, "change": -15.56, "open": 103.74, "high": 103.74, "low": 103.74, "tick": "down", "last_trade_price": 103.74, "last_trade_time": "2026-11-09T15:42:40", "percent_change": -13.0427, "prev_day_close": 119.299999237061}, {"option": "SNDK280121C00600000", "bid": 421.2, "bid_size": 38.0, "ask": 433.7, "ask_size": 10.0, "iv": 0.7653, "open_interest": 310.0, "volume": 1.0, "delta": 0.8317, "gamma": 0.0003, "vega": 2.4579, "theta": -0.163, "rho": 3.724, "theo": 427.4713, "change": 51.35, "open": 440.0, "high": 440.0, "low": 440.0, "tick": "up", "last_trade_price": 440.0, "last_trade_time": "2026-11-09T11:57:17", "percent_change": 13.2124, "prev_day_close": 388.649993896484}, {"option": "SNDK280121P00600000", "bid": 102.4, "bid_size": 52.0, "ask": 116.2, "ask_size": 55.0, "iv": 0.7701, "open_interest": 358.0, "volume": 132.0, "delta": -0.1739, "gamma": 0.0004, "vega": 2.4958, "theta": -0.2115, "rho": -2.6057, "theo": 108.1168, "change": -16.1, "open": 116.58, "high": 116.58, "low": 106.8, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-11-09T14:41:59", "percent_change": -13.0788, "prev_day_close": 123.099998474121}, {"option": "SNDK280121C00610000", "bid": 415.8, "bid_size": 26.0, "ask": 430.1, "ask_size": 19.0, "iv": 0.7677, "open_interest": 87.0, "volume": 11.0, "delta": 0.8267, "gamma": 0.0003, "vega": 2.5038, "theta": -0.1673, "rho": 3.7353, "theo": 422.052, "change": 41.2, "open": 417.8, "high": 424.75, "low": 417.8, "tick": "up", "last_trade_price": 424.75, "last_trade_time": "2026-11-09T09:59:45", "percent_change": 10.7418, "prev_day_close": 383.550003051758}, {"option": "SNDK280121P00610000", "bid": 106.5, "bid_size": 19.0, "ask": 120.3, "ask_size": 22.0, "iv": 0.7687, "open_interest": 37.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0004, "vega": 2.5395, "theta": -0.2151, "rho": -2.6829, "theo": 112.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.7, "last_trade_time": "2026-11-06T12:35:55", "percent_change": 0.0, "prev_day_close": 127.699996948242}, {"option": "SNDK280121C00620000", "bid": 410.4, "bid_size": 14.0, "ask": 424.7, "ask_size": 15.0, "iv": 0.7663, "open_interest": 120.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0004, "vega": 2.5488, "theta": -0.1716, "rho": 3.7459, "theo": 416.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 846.02, "last_trade_time": "2026-10-28T11:59:37", "percent_change": 0.0, "prev_day_close": 378.5}, {"option": "SNDK280121P00620000", "bid": 110.7, "bid_size": 78.0, "ask": 124.5, "ask_size": 78.0, "iv": 0.7675, "open_interest": 88.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0004, "vega": 2.5862, "theta": -0.2185, "rho": -2.7564, "theo": 116.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.05, "last_trade_time": "2026-11-05T11:13:08", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "SNDK280121C00630000", "bid": 405.1, "bid_size": 18.0, "ask": 419.4, "ask_size": 9.0, "iv": 0.765, "open_interest": 296.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0004, "vega": 2.5928, "theta": -0.1758, "rho": 3.7558, "theo": 411.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.13, "last_trade_time": "2026-11-06T11:58:08", "percent_change": 0.0, "prev_day_close": 373.550003051758}, {"option": "SNDK280121P00630000", "bid": 115.0, "bid_size": 39.0, "ask": 128.7, "ask_size": 53.0, "iv": 0.7662, "open_interest": 121.0, "volume": 2.0, "delta": -0.1895, "gamma": 0.0004, "vega": 2.6292, "theta": -0.2219, "rho": -2.8325, "theo": 120.6971, "change": -15.06, "open": 121.64, "high": 121.64, "low": 121.64, "tick": "down", "last_trade_price": 121.64, "last_trade_time": "2026-11-09T15:57:07", "percent_change": -11.0168, "prev_day_close": 136.700004577637}, {"option": "SNDK280121C00640000", "bid": 399.9, "bid_size": 31.0, "ask": 414.2, "ask_size": 26.0, "iv": 0.7638, "open_interest": 111.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0004, "vega": 2.6359, "theta": -0.1799, "rho": 3.7652, "theo": 406.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1530.0, "last_trade_time": "2026-06-23T15:46:49", "percent_change": 0.0, "prev_day_close": 368.649993896484}, {"option": "SNDK280121P00640000", "bid": 119.3, "bid_size": 79.0, "ask": 133.1, "ask_size": 78.0, "iv": 0.7651, "open_interest": 59.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0004, "vega": 2.673, "theta": -0.2253, "rho": -2.9086, "theo": 125.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-04T10:25:11", "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "SNDK280121C00650000", "bid": 394.7, "bid_size": 25.0, "ask": 409.0, "ask_size": 24.0, "iv": 0.7625, "open_interest": 49.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0004, "vega": 2.6782, "theta": -0.184, "rho": 3.7737, "theo": 401.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.12, "last_trade_time": "2026-11-05T12:02:21", "percent_change": 0.0, "prev_day_close": 363.949996948242}, {"option": "SNDK280121P00650000", "bid": 123.8, "bid_size": 49.0, "ask": 137.5, "ask_size": 77.0, "iv": 0.7641, "open_interest": 168.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0004, "vega": 2.7156, "theta": -0.2285, "rho": -2.9868, "theo": 129.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.75, "last_trade_time": "2026-11-06T14:30:19", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "SNDK280121C00660000", "bid": 389.6, "bid_size": 31.0, "ask": 403.0, "ask_size": 19.0, "iv": 0.7596, "open_interest": 67.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0004, "vega": 2.7198, "theta": -0.1879, "rho": 3.7811, "theo": 396.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.29, "last_trade_time": "2026-11-06T09:50:21", "percent_change": 0.0, "prev_day_close": 359.100006103516}, {"option": "SNDK280121P00660000", "bid": 128.3, "bid_size": 48.0, "ask": 141.5, "ask_size": 56.0, "iv": 0.7621, "open_interest": 65.0, "volume": 500.0, "delta": -0.2053, "gamma": 0.0004, "vega": 2.7596, "theta": -0.2317, "rho": -3.0654, "theo": 133.9273, "change": -13.95, "open": 137.0, "high": 137.0, "low": 137.0, "tick": "down", "last_trade_price": 137.0, "last_trade_time": "2026-11-09T10:41:40", "percent_change": -9.24147, "prev_day_close": 150.950004577637}, {"option": "SNDK280121C00670000", "bid": 384.6, "bid_size": 28.0, "ask": 398.9, "ask_size": 24.0, "iv": 0.7602, "open_interest": 200.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0004, "vega": 2.7607, "theta": -0.1918, "rho": 3.7872, "theo": 391.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.43, "last_trade_time": "2026-11-05T13:12:49", "percent_change": 0.0, "prev_day_close": 354.350006103516}, {"option": "SNDK280121P00670000", "bid": 132.8, "bid_size": 89.0, "ask": 146.4, "ask_size": 94.0, "iv": 0.7616, "open_interest": 62.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0004, "vega": 2.7995, "theta": -0.2348, "rho": -3.143, "theo": 138.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.15, "last_trade_time": "2026-11-06T14:40:09", "percent_change": 0.0, "prev_day_close": 155.849998474121}, {"option": "SNDK280121C00680000", "bid": 379.6, "bid_size": 27.0, "ask": 392.6, "ask_size": 11.0, "iv": 0.7567, "open_interest": 398.0, "volume": 3.0, "delta": 0.7916, "gamma": 0.0004, "vega": 2.8011, "theta": -0.1956, "rho": 3.7919, "theo": 386.0804, "change": 32.54, "open": 382.29, "high": 382.29, "low": 382.29, "tick": "down", "last_trade_price": 382.29, "last_trade_time": "2026-11-09T09:46:34", "percent_change": 9.30379, "prev_day_close": 349.75}, {"option": "SNDK280121P00680000", "bid": 137.4, "bid_size": 77.0, "ask": 151.1, "ask_size": 86.0, "iv": 0.761, "open_interest": 112.0, "volume": 6.0, "delta": -0.2158, "gamma": 0.0004, "vega": 2.8394, "theta": -0.2379, "rho": -3.2185, "theo": 143.0099, "change": -16.79, "open": 143.96, "high": 143.96, "low": 143.96, "tick": "down", "last_trade_price": 143.96, "last_trade_time": "2026-11-09T11:30:40", "percent_change": -10.4448, "prev_day_close": 160.75}, {"option": "SNDK280121C00690000", "bid": 374.7, "bid_size": 34.0, "ask": 389.1, "ask_size": 30.0, "iv": 0.7581, "open_interest": 131.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0004, "vega": 2.8407, "theta": -0.1994, "rho": 3.7953, "theo": 381.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 370.0, "last_trade_time": "2026-11-05T10:16:29", "percent_change": 0.0, "prev_day_close": 345.149993896484}, {"option": "SNDK280121P00690000", "bid": 142.1, "bid_size": 76.0, "ask": 155.7, "ask_size": 76.0, "iv": 0.7598, "open_interest": 204.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0004, "vega": 2.8801, "theta": -0.2409, "rho": -3.295, "theo": 147.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.36, "last_trade_time": "2026-11-05T10:26:09", "percent_change": 0.0, "prev_day_close": 165.950004577637}, {"option": "SNDK280121C00700000", "bid": 369.9, "bid_size": 16.0, "ask": 383.6, "ask_size": 25.0, "iv": 0.7559, "open_interest": 305.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0004, "vega": 2.8797, "theta": -0.203, "rho": 3.7975, "theo": 376.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.07, "last_trade_time": "2026-11-06T15:14:37", "percent_change": 0.0, "prev_day_close": 340.699996948242}, {"option": "SNDK280121P00700000", "bid": 146.9, "bid_size": 43.0, "ask": 160.5, "ask_size": 63.0, "iv": 0.7586, "open_interest": 211.0, "volume": 1.0, "delta": -0.2267, "gamma": 0.0004, "vega": 2.9205, "theta": -0.2438, "rho": -3.3821, "theo": 152.5713, "change": -17.0, "open": 155.0, "high": 155.0, "low": 155.0, "tick": "down", "last_trade_price": 155.0, "last_trade_time": "2026-11-09T10:14:46", "percent_change": -9.88372, "prev_day_close": 172.0}, {"option": "SNDK280121C00710000", "bid": 365.2, "bid_size": 31.0, "ask": 378.9, "ask_size": 24.0, "iv": 0.7551, "open_interest": 39.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.0004, "vega": 2.9178, "theta": -0.2066, "rho": 3.7989, "theo": 371.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.0, "last_trade_time": "2026-11-04T11:10:24", "percent_change": 0.0, "prev_day_close": 336.25}, {"option": "SNDK280121P00710000", "bid": 151.0, "bid_size": 17.0, "ask": 165.4, "ask_size": 14.0, "iv": 0.7565, "open_interest": 24.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0004, "vega": 2.9569, "theta": -0.2466, "rho": -3.461, "theo": 157.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.4, "last_trade_time": "2026-11-04T14:03:13", "percent_change": 0.0, "prev_day_close": 176.099998474121}, {"option": "SNDK280121C00720000", "bid": 360.5, "bid_size": 5.0, "ask": 374.8, "ask_size": 6.0, "iv": 0.7551, "open_interest": 40.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0004, "vega": 2.9549, "theta": -0.2101, "rho": 3.7997, "theo": 367.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 998.0, "last_trade_time": "2026-07-16T12:14:01", "percent_change": 0.0, "prev_day_close": 331.900009155273}, {"option": "SNDK280121P00720000", "bid": 156.3, "bid_size": 4.0, "ask": 170.3, "ask_size": 4.0, "iv": 0.7562, "open_interest": 34.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0004, "vega": 2.9949, "theta": -0.2494, "rho": -3.5361, "theo": 162.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.55, "last_trade_time": "2026-11-04T15:18:44", "percent_change": 0.0, "prev_day_close": 181.650001525879}, {"option": "SNDK280121C00730000", "bid": 355.8, "bid_size": 29.0, "ask": 370.2, "ask_size": 35.0, "iv": 0.7541, "open_interest": 152.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0004, "vega": 2.9912, "theta": -0.2136, "rho": 3.8002, "theo": 362.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.39, "last_trade_time": "2026-11-06T11:53:08", "percent_change": 0.0, "prev_day_close": 327.599990844727}, {"option": "SNDK280121P00730000", "bid": 161.7, "bid_size": 41.0, "ask": 175.2, "ask_size": 39.0, "iv": 0.7559, "open_interest": 70.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0004, "vega": 3.0303, "theta": -0.252, "rho": -3.6086, "theo": 167.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.05, "last_trade_time": "2026-11-04T15:18:44", "percent_change": 0.0, "prev_day_close": 186.699996948242}, {"option": "SNDK280121C00740000", "bid": 351.3, "bid_size": 27.0, "ask": 365.6, "ask_size": 24.0, "iv": 0.7532, "open_interest": 286.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0004, "vega": 3.0265, "theta": -0.2169, "rho": 3.8002, "theo": 357.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.73, "last_trade_time": "2026-11-05T12:53:50", "percent_change": 0.0, "prev_day_close": 323.350006103516}, {"option": "SNDK280121P00740000", "bid": 166.7, "bid_size": 53.0, "ask": 180.3, "ask_size": 84.0, "iv": 0.7551, "open_interest": 58.0, "volume": 18.0, "delta": -0.2483, "gamma": 0.0004, "vega": 3.0649, "theta": -0.2547, "rho": -3.6917, "theo": 172.3381, "change": -17.35, "open": 174.7, "high": 175.0, "low": 174.7, "tick": "no_change", "last_trade_price": 175.0, "last_trade_time": "2026-11-09T10:23:55", "percent_change": -9.02001, "prev_day_close": 192.349998474121}, {"option": "SNDK280121C00750000", "bid": 346.8, "bid_size": 21.0, "ask": 359.5, "ask_size": 7.0, "iv": 0.7497, "open_interest": 73.0, "volume": 1.0, "delta": 0.7559, "gamma": 0.0004, "vega": 3.0609, "theta": -0.2202, "rho": 3.7998, "theo": 353.4, "change": 36.69, "open": 355.89, "high": 355.89, "low": 355.89, "tick": "up", "last_trade_price": 355.89, "last_trade_time": "2026-11-09T11:26:26", "percent_change": 11.4944, "prev_day_close": 319.199996948242}, {"option": "SNDK280121P00750000", "bid": 171.9, "bid_size": 53.0, "ask": 184.9, "ask_size": 74.0, "iv": 0.7536, "open_interest": 127.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0004, "vega": 3.0997, "theta": -0.2572, "rho": -3.7676, "theo": 177.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.0, "last_trade_time": "2026-11-05T15:46:30", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "SNDK280121C00760000", "bid": 342.3, "bid_size": 29.0, "ask": 355.8, "ask_size": 24.0, "iv": 0.7499, "open_interest": 182.0, "volume": 6.0, "delta": 0.7508, "gamma": 0.0004, "vega": 3.0945, "theta": -0.2234, "rho": 3.7988, "theo": 348.986, "change": 41.25, "open": 356.3, "high": 356.3, "low": 356.3, "tick": "up", "last_trade_price": 356.3, "last_trade_time": "2026-11-09T15:35:26", "percent_change": 13.0932, "prev_day_close": 315.050003051758}, {"option": "SNDK280121P00760000", "bid": 179.2, "bid_size": 8.0, "ask": 190.5, "ask_size": 18.0, "iv": 0.7569, "open_interest": 57.0, "volume": 1.0, "delta": -0.2591, "gamma": 0.0005, "vega": 3.1329, "theta": -0.2597, "rho": -3.8418, "theo": 182.6171, "change": -21.65, "open": 181.8, "high": 181.8, "low": 181.8, "tick": "up", "last_trade_price": 181.8, "last_trade_time": "2026-11-09T14:09:22", "percent_change": -10.6414, "prev_day_close": 203.450004577637}, {"option": "SNDK280121C00770000", "bid": 338.0, "bid_size": 31.0, "ask": 351.3, "ask_size": 24.0, "iv": 0.749, "open_interest": 68.0, "volume": 50.0, "delta": 0.7456, "gamma": 0.0004, "vega": 3.1273, "theta": -0.2265, "rho": 3.7969, "theo": 344.6332, "change": 43.4, "open": 340.18, "high": 354.4, "low": 339.88, "tick": "up", "last_trade_price": 354.4, "last_trade_time": "2026-11-09T11:18:22", "percent_change": 13.955, "prev_day_close": 311.0}, {"option": "SNDK280121P00770000", "bid": 182.3, "bid_size": 17.0, "ask": 195.8, "ask_size": 18.0, "iv": 0.7527, "open_interest": 16.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.0005, "vega": 3.1664, "theta": -0.2621, "rho": -3.9182, "theo": 187.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.0, "last_trade_time": "2026-11-06T12:01:54", "percent_change": 0.0, "prev_day_close": 208.550003051758}, {"option": "SNDK280121C00780000", "bid": 333.6, "bid_size": 22.0, "ask": 346.2, "ask_size": 7.0, "iv": 0.7469, "open_interest": 54.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0004, "vega": 3.1594, "theta": -0.2296, "rho": 3.7941, "theo": 340.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1229.08, "last_trade_time": "2026-09-22T12:13:43", "percent_change": 0.0, "prev_day_close": 307.050003051758}, {"option": "SNDK280121P00780000", "bid": 187.6, "bid_size": 15.0, "ask": 201.1, "ask_size": 18.0, "iv": 0.752, "open_interest": 37.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0005, "vega": 3.1974, "theta": -0.2644, "rho": -3.9959, "theo": 193.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.5, "last_trade_time": "2026-11-05T10:10:45", "percent_change": 0.0, "prev_day_close": 214.25}, {"option": "SNDK280121C00790000", "bid": 329.4, "bid_size": 21.0, "ask": 343.7, "ask_size": 16.0, "iv": 0.749, "open_interest": 98.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0004, "vega": 3.1908, "theta": -0.2325, "rho": 3.7901, "theo": 336.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.03, "last_trade_time": "2026-11-06T11:58:08", "percent_change": 0.0, "prev_day_close": 303.149993896484}, {"option": "SNDK280121P00790000", "bid": 193.0, "bid_size": 18.0, "ask": 206.4, "ask_size": 15.0, "iv": 0.7512, "open_interest": 33.0, "volume": 1.0, "delta": -0.2754, "gamma": 0.0005, "vega": 3.228, "theta": -0.2667, "rho": -4.0702, "theo": 198.5346, "change": -13.4, "open": 207.0, "high": 207.0, "low": 207.0, "tick": "up", "last_trade_price": 207.0, "last_trade_time": "2026-11-09T10:05:48", "percent_change": -6.07986, "prev_day_close": 220.400001525879}, {"option": "SNDK280121C00800000", "bid": 325.2, "bid_size": 29.0, "ask": 337.6, "ask_size": 12.0, "iv": 0.7452, "open_interest": 479.0, "volume": 6.0, "delta": 0.7304, "gamma": 0.0004, "vega": 3.2214, "theta": -0.2354, "rho": 3.7851, "theo": 331.9379, "change": 36.6, "open": 334.39, "high": 341.02, "low": 333.44, "tick": "down", "last_trade_price": 335.8, "last_trade_time": "2026-11-09T15:34:11", "percent_change": 12.2326, "prev_day_close": 299.199996948242}, {"option": "SNDK280121P00800000", "bid": 199.1, "bid_size": 53.0, "ask": 211.8, "ask_size": 56.0, "iv": 0.7514, "open_interest": 123.0, "volume": 15.0, "delta": -0.2808, "gamma": 0.0005, "vega": 3.258, "theta": -0.2689, "rho": -4.1449, "theo": 203.9627, "change": -20.55, "open": 210.0, "high": 210.0, "low": 201.74, "tick": "up", "last_trade_price": 205.45, "last_trade_time": "2026-11-09T15:57:07", "percent_change": -9.09292, "prev_day_close": 226.0}, {"option": "SNDK280121C00810000", "bid": 321.0, "bid_size": 21.0, "ask": 335.4, "ask_size": 11.0, "iv": 0.7474, "open_interest": 40.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0005, "vega": 3.2513, "theta": -0.2382, "rho": 3.7792, "theo": 327.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 892.86, "last_trade_time": "2026-09-03T12:27:27", "percent_change": 0.0, "prev_day_close": 295.350006103516}, {"option": "SNDK280121P00810000", "bid": 203.0, "bid_size": 12.0, "ask": 217.3, "ask_size": 20.0, "iv": 0.7483, "open_interest": 12.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0005, "vega": 3.2885, "theta": -0.271, "rho": -4.2312, "theo": 209.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.8, "last_trade_time": "2026-11-04T11:00:31", "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "SNDK280121C00820000", "bid": 316.9, "bid_size": 6.0, "ask": 331.3, "ask_size": 5.0, "iv": 0.7466, "open_interest": 96.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0005, "vega": 3.2803, "theta": -0.241, "rho": 3.7727, "theo": 323.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 992.52, "last_trade_time": "2026-09-04T10:13:08", "percent_change": 0.0, "prev_day_close": 291.599990844727}, {"option": "SNDK280121P00820000", "bid": 208.4, "bid_size": 5.0, "ask": 222.8, "ask_size": 6.0, "iv": 0.7473, "open_interest": 80.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0005, "vega": 3.3164, "theta": -0.2731, "rho": -4.3077, "theo": 215.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.57, "last_trade_time": "2026-11-04T11:22:33", "percent_change": 0.0, "prev_day_close": 237.350006103516}, {"option": "SNDK280121C00830000", "bid": 312.9, "bid_size": 29.0, "ask": 327.2, "ask_size": 17.0, "iv": 0.7458, "open_interest": 75.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0005, "vega": 3.3085, "theta": -0.2437, "rho": 3.7657, "theo": 319.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.57, "last_trade_time": "2026-11-05T13:46:18", "percent_change": 0.0, "prev_day_close": 287.850006103516}, {"option": "SNDK280121P00830000", "bid": 214.1, "bid_size": 17.0, "ask": 228.4, "ask_size": 15.0, "iv": 0.7468, "open_interest": 46.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0005, "vega": 3.3434, "theta": -0.2751, "rho": -4.3786, "theo": 220.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.39, "last_trade_time": "2026-11-06T11:18:16", "percent_change": 0.0, "prev_day_close": 243.900001525879}, {"option": "SNDK280121C00840000", "bid": 308.9, "bid_size": 44.0, "ask": 322.0, "ask_size": 25.0, "iv": 0.7432, "open_interest": 83.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0005, "vega": 3.3358, "theta": -0.2463, "rho": 3.7585, "theo": 315.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.83, "last_trade_time": "2026-11-05T15:29:13", "percent_change": 0.0, "prev_day_close": 284.199996948242}, {"option": "SNDK280121P00840000", "bid": 220.8, "bid_size": 79.0, "ask": 234.1, "ask_size": 74.0, "iv": 0.7477, "open_interest": 161.0, "volume": 1.0, "delta": -0.3024, "gamma": 0.0005, "vega": 3.3699, "theta": -0.277, "rho": -4.4468, "theo": 226.3304, "change": -22.66, "open": 227.24, "high": 227.24, "low": 227.24, "tick": "down", "last_trade_price": 227.24, "last_trade_time": "2026-11-09T14:12:07", "percent_change": -9.06763, "prev_day_close": 249.900001525879}, {"option": "SNDK280121C00850000", "bid": 305.0, "bid_size": 39.0, "ask": 318.2, "ask_size": 16.0, "iv": 0.7428, "open_interest": 206.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0005, "vega": 3.3624, "theta": -0.2488, "rho": 3.7511, "theo": 311.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.0, "last_trade_time": "2026-11-06T14:38:28", "percent_change": 0.0, "prev_day_close": 280.550003051758}, {"option": "SNDK280121P00850000", "bid": 226.5, "bid_size": 51.0, "ask": 239.8, "ask_size": 53.0, "iv": 0.747, "open_interest": 369.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.0005, "vega": 3.3954, "theta": -0.2788, "rho": -4.5282, "theo": 232.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.5, "last_trade_time": "2026-11-06T10:04:24", "percent_change": 0.0, "prev_day_close": 256.25}, {"option": "SNDK280121C00860000", "bid": 301.1, "bid_size": 35.0, "ask": 314.4, "ask_size": 20.0, "iv": 0.7421, "open_interest": 112.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0005, "vega": 3.388, "theta": -0.2512, "rho": 3.7435, "theo": 308.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.63, "last_trade_time": "2026-11-06T12:01:07", "percent_change": 0.0, "prev_day_close": 277.100006103516}, {"option": "SNDK280121P00860000", "bid": 231.2, "bid_size": 19.0, "ask": 245.6, "ask_size": 23.0, "iv": 0.7448, "open_interest": 37.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0005, "vega": 3.4201, "theta": -0.2806, "rho": -4.6062, "theo": 237.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.75, "last_trade_time": "2026-11-06T09:48:44", "percent_change": 0.0, "prev_day_close": 262.349998474121}, {"option": "SNDK280121C00870000", "bid": 297.3, "bid_size": 28.0, "ask": 311.6, "ask_size": 22.0, "iv": 0.743, "open_interest": 153.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0005, "vega": 3.4129, "theta": -0.2536, "rho": 3.7358, "theo": 304.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.0, "last_trade_time": "2026-11-05T11:56:14", "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "SNDK280121P00870000", "bid": 237.9, "bid_size": 12.0, "ask": 251.4, "ask_size": 18.0, "iv": 0.7454, "open_interest": 77.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0005, "vega": 3.4442, "theta": -0.2823, "rho": -4.6734, "theo": 243.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 268.0, "last_trade_time": "2026-11-06T15:17:31", "percent_change": 0.0, "prev_day_close": 267.699996948242}, {"option": "SNDK280121C00880000", "bid": 293.5, "bid_size": 42.0, "ask": 306.8, "ask_size": 30.0, "iv": 0.7408, "open_interest": 850.0, "volume": 4.0, "delta": 0.6901, "gamma": 0.0005, "vega": 3.437, "theta": -0.256, "rho": 3.7276, "theo": 300.6562, "change": 40.55, "open": 286.25, "high": 310.85, "low": 286.25, "tick": "up", "last_trade_price": 310.85, "last_trade_time": "2026-11-09T15:27:59", "percent_change": 15.0018, "prev_day_close": 270.300003051758}, {"option": "SNDK280121P00880000", "bid": 242.9, "bid_size": 18.0, "ask": 254.4, "ask_size": 9.0, "iv": 0.7394, "open_interest": 83.0, "volume": 3.0, "delta": -0.324, "gamma": 0.0005, "vega": 3.4668, "theta": -0.284, "rho": -4.7454, "theo": 249.6486, "change": -22.4, "open": 266.45, "high": 266.45, "low": 252.8, "tick": "down", "last_trade_price": 252.8, "last_trade_time": "2026-11-09T10:14:25", "percent_change": -8.13953, "prev_day_close": 275.199996948242}, {"option": "SNDK280121C00890000", "bid": 289.8, "bid_size": 46.0, "ask": 301.9, "ask_size": 11.0, "iv": 0.7385, "open_interest": 77.0, "volume": 1.0, "delta": 0.6851, "gamma": 0.0005, "vega": 3.4604, "theta": -0.2582, "rho": 3.7189, "theo": 296.9938, "change": 37.44, "open": 304.34, "high": 304.34, "low": 304.34, "tick": "up", "last_trade_price": 304.34, "last_trade_time": "2026-11-09T15:30:58", "percent_change": 14.0277, "prev_day_close": 266.899993896484}, {"option": "SNDK280121P00890000", "bid": 250.0, "bid_size": 9.0, "ask": 263.2, "ask_size": 15.0, "iv": 0.7445, "open_interest": 86.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0005, "vega": 3.4892, "theta": -0.2856, "rho": -4.8164, "theo": 255.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.1, "last_trade_time": "2026-11-05T11:41:29", "percent_change": 0.0, "prev_day_close": 281.5}, {"option": "SNDK280121C00900000", "bid": 286.1, "bid_size": 44.0, "ask": 298.7, "ask_size": 11.0, "iv": 0.7385, "open_interest": 231.0, "volume": 3.0, "delta": 0.6801, "gamma": 0.0005, "vega": 3.483, "theta": -0.2604, "rho": 3.7095, "theo": 293.3839, "change": 38.5, "open": 295.8, "high": 302.4, "low": 292.17, "tick": "up", "last_trade_price": 302.4, "last_trade_time": "2026-11-09T11:14:03", "percent_change": 14.5889, "prev_day_close": 263.899993896484}, {"option": "SNDK280121P00900000", "bid": 256.0, "bid_size": 27.0, "ask": 269.2, "ask_size": 42.0, "iv": 0.7439, "open_interest": 171.0, "volume": 1.0, "delta": -0.3347, "gamma": 0.0005, "vega": 3.5103, "theta": -0.2871, "rho": -4.8909, "theo": 261.6657, "change": -27.6, "open": 260.0, "high": 260.0, "low": 260.0, "tick": "down", "last_trade_price": 260.0, "last_trade_time": "2026-11-09T11:15:47", "percent_change": -9.59666, "prev_day_close": 287.600006103516}, {"option": "SNDK280121C00910000", "bid": 282.5, "bid_size": 30.0, "ask": 296.2, "ask_size": 20.0, "iv": 0.7395, "open_interest": 63.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0005, "vega": 3.505, "theta": -0.2625, "rho": 3.6994, "theo": 289.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.17, "last_trade_time": "2026-11-06T12:58:42", "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "SNDK280121P00910000", "bid": 260.9, "bid_size": 15.0, "ask": 275.3, "ask_size": 16.0, "iv": 0.7418, "open_interest": 46.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0005, "vega": 3.531, "theta": -0.2885, "rho": -4.9587, "theo": 267.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.9, "last_trade_time": "2026-11-06T09:30:25", "percent_change": 0.0, "prev_day_close": 293.600006103516}, {"option": "SNDK280121C00920000", "bid": 278.9, "bid_size": 9.0, "ask": 293.3, "ask_size": 4.0, "iv": 0.7398, "open_interest": 143.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0005, "vega": 3.5261, "theta": -0.2646, "rho": 3.6884, "theo": 286.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.85, "last_trade_time": "2026-11-05T15:54:42", "percent_change": 0.0, "prev_day_close": 256.649993896484}, {"option": "SNDK280121P00920000", "bid": 267.6, "bid_size": 6.0, "ask": 281.4, "ask_size": 10.0, "iv": 0.7421, "open_interest": 125.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0005, "vega": 3.5507, "theta": -0.2899, "rho": -5.0327, "theo": 273.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.3, "last_trade_time": "2026-11-05T11:08:12", "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "SNDK280121C00930000", "bid": 275.4, "bid_size": 25.0, "ask": 287.5, "ask_size": 9.0, "iv": 0.736, "open_interest": 26.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0005, "vega": 3.5466, "theta": -0.2666, "rho": 3.6768, "theo": 282.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.23, "last_trade_time": "2026-11-05T14:45:10", "percent_change": 0.0, "prev_day_close": 253.450004577637}, {"option": "SNDK280121P00930000", "bid": 273.2, "bid_size": 64.0, "ask": 287.5, "ask_size": 66.0, "iv": 0.7407, "open_interest": 110.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0006, "vega": 3.5691, "theta": -0.2913, "rho": -5.0974, "theo": 280.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.3, "last_trade_time": "2026-11-05T10:57:04", "percent_change": 0.0, "prev_day_close": 306.149993896484}, {"option": "SNDK280121C00940000", "bid": 272.0, "bid_size": 46.0, "ask": 285.0, "ask_size": 14.0, "iv": 0.7368, "open_interest": 130.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0005, "vega": 3.5663, "theta": -0.2685, "rho": 3.6647, "theo": 279.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-11-05T10:50:42", "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "SNDK280121P00940000", "bid": 280.0, "bid_size": 36.0, "ask": 293.7, "ask_size": 47.0, "iv": 0.7409, "open_interest": 118.0, "volume": 10.0, "delta": -0.3559, "gamma": 0.0006, "vega": 3.5872, "theta": -0.2926, "rho": -5.1683, "theo": 286.3504, "change": -28.5, "open": 288.1, "high": 289.9, "low": 284.7, "tick": "down", "last_trade_price": 284.7, "last_trade_time": "2026-11-09T11:02:43", "percent_change": -9.09962, "prev_day_close": 313.199996948242}, {"option": "SNDK280121C00950000", "bid": 269.9, "bid_size": 9.0, "ask": 282.6, "ask_size": 12.0, "iv": 0.7395, "open_interest": 70.0, "volume": 2.0, "delta": 0.6556, "gamma": 0.0005, "vega": 3.5853, "theta": -0.2704, "rho": 3.6522, "theo": 276.1093, "change": 32.7, "open": 281.0, "high": 281.0, "low": 281.0, "tick": "up", "last_trade_price": 281.0, "last_trade_time": "2026-11-09T11:42:18", "percent_change": 13.1696, "prev_day_close": 248.300003051758}, {"option": "SNDK280121P00950000", "bid": 286.9, "bid_size": 9.0, "ask": 300.0, "ask_size": 51.0, "iv": 0.7413, "open_interest": 261.0, "volume": 15.0, "delta": -0.3612, "gamma": 0.0006, "vega": 3.605, "theta": -0.2938, "rho": -5.2445, "theo": 292.6643, "change": -25.65, "open": 287.9, "high": 294.1, "low": 287.9, "tick": "up", "last_trade_price": 294.1, "last_trade_time": "2026-11-09T14:36:51", "percent_change": -8.02189, "prev_day_close": 319.75}, {"option": "SNDK280121C00960000", "bid": 266.4, "bid_size": 16.0, "ask": 277.6, "ask_size": 13.0, "iv": 0.7364, "open_interest": 70.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0005, "vega": 3.6035, "theta": -0.2722, "rho": 3.6394, "theo": 272.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 885.39, "last_trade_time": "2026-05-13T13:00:48", "percent_change": 0.0, "prev_day_close": 244.400001525879}, {"option": "SNDK280121P00960000", "bid": 293.3, "bid_size": 7.0, "ask": 306.3, "ask_size": 19.0, "iv": 0.7409, "open_interest": 123.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0006, "vega": 3.6211, "theta": -0.295, "rho": -5.3098, "theo": 299.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.52, "last_trade_time": "2026-11-05T11:39:47", "percent_change": 0.0, "prev_day_close": 326.449996948242}, {"option": "SNDK280121C00970000", "bid": 263.5, "bid_size": 9.0, "ask": 274.2, "ask_size": 9.0, "iv": 0.7365, "open_interest": 7.0, "volume": 1.0, "delta": 0.646, "gamma": 0.0005, "vega": 3.6211, "theta": -0.2739, "rho": 3.6266, "theo": 269.5511, "change": 8.5, "open": 250.0, "high": 250.0, "low": 250.0, "tick": "down", "last_trade_price": 250.0, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 3.51967, "prev_day_close": 241.5}, {"option": "SNDK280121P00970000", "bid": 298.4, "bid_size": 7.0, "ask": 312.7, "ask_size": 14.0, "iv": 0.7387, "open_interest": 20.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0006, "vega": 3.6355, "theta": -0.2962, "rho": -5.367, "theo": 305.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.8, "last_trade_time": "2026-11-05T11:38:26", "percent_change": 0.0, "prev_day_close": 333.050003051758}, {"option": "SNDK280121C00980000", "bid": 260.0, "bid_size": 7.0, "ask": 270.8, "ask_size": 10.0, "iv": 0.7353, "open_interest": 17.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0005, "vega": 3.638, "theta": -0.2756, "rho": 3.6137, "theo": 266.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 662.0, "last_trade_time": "2026-10-13T12:10:52", "percent_change": 0.0, "prev_day_close": 238.150001525879}, {"option": "SNDK280121P00980000", "bid": 305.9, "bid_size": 5.0, "ask": 319.1, "ask_size": 19.0, "iv": 0.7397, "open_interest": 74.0, "volume": 2.0, "delta": -0.3768, "gamma": 0.0006, "vega": 3.6515, "theta": -0.2972, "rho": -5.4448, "theo": 311.9143, "change": -29.45, "open": 310.5, "high": 310.5, "low": 310.5, "tick": "down", "last_trade_price": 310.5, "last_trade_time": "2026-11-09T14:30:15", "percent_change": -8.66304, "prev_day_close": 339.949996948242}, {"option": "SNDK280121C00990000", "bid": 257.0, "bid_size": 11.0, "ask": 267.6, "ask_size": 13.0, "iv": 0.7353, "open_interest": 39.0, "volume": 2.0, "delta": 0.6365, "gamma": 0.0005, "vega": 3.6542, "theta": -0.2772, "rho": 3.6009, "theo": 263.184, "change": 32.45, "open": 270.7, "high": 270.7, "low": 268.3, "tick": "down", "last_trade_price": 268.3, "last_trade_time": "2026-11-09T11:05:29", "percent_change": 13.7587, "prev_day_close": 235.849998474121}, {"option": "SNDK280121P00990000", "bid": 311.3, "bid_size": 5.0, "ask": 325.6, "ask_size": 10.0, "iv": 0.7378, "open_interest": 44.0, "volume": 2.0, "delta": -0.382, "gamma": 0.0006, "vega": 3.6671, "theta": -0.2982, "rho": -5.5169, "theo": 318.4274, "change": -28.08, "open": 318.42, "high": 318.42, "low": 318.42, "tick": "up", "last_trade_price": 318.42, "last_trade_time": "2026-11-09T11:38:09", "percent_change": -8.1039, "prev_day_close": 346.5}, {"option": "SNDK280121C01000000", "bid": 253.9, "bid_size": 24.0, "ask": 264.7, "ask_size": 18.0, "iv": 0.7353, "open_interest": 708.0, "volume": 25.0, "delta": 0.6318, "gamma": 0.0005, "vega": 3.6698, "theta": -0.2787, "rho": 3.5881, "theo": 260.0699, "change": 26.5, "open": 235.21, "high": 270.9, "low": 235.21, "tick": "down", "last_trade_price": 259.0, "last_trade_time": "2026-11-09T15:53:33", "percent_change": 11.3978, "prev_day_close": 232.5}, {"option": "SNDK280121P01000000", "bid": 319.0, "bid_size": 4.0, "ask": 331.9, "ask_size": 32.0, "iv": 0.7387, "open_interest": 347.0, "volume": 2.0, "delta": -0.3872, "gamma": 0.0006, "vega": 3.6791, "theta": -0.2992, "rho": -5.5771, "theo": 324.9915, "change": -29.19, "open": 322.85, "high": 324.21, "low": 322.85, "tick": "up", "last_trade_price": 324.21, "last_trade_time": "2026-11-09T13:58:01", "percent_change": -8.25976, "prev_day_close": 353.399993896484}, {"option": "SNDK280121C01010000", "bid": 250.7, "bid_size": 7.0, "ask": 261.3, "ask_size": 10.0, "iv": 0.7344, "open_interest": 30.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0005, "vega": 3.6848, "theta": -0.2802, "rho": 3.5752, "theo": 257.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.6, "last_trade_time": "2026-11-05T11:08:44", "percent_change": 0.0, "prev_day_close": 229.599998474121}, {"option": "SNDK280121P01010000", "bid": 325.6, "bid_size": 13.0, "ask": 338.7, "ask_size": 27.0, "iv": 0.7386, "open_interest": 120.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0006, "vega": 3.6915, "theta": -0.3, "rho": -5.6384, "theo": 331.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.7, "last_trade_time": "2026-11-04T10:11:35", "percent_change": 0.0, "prev_day_close": 360.449996948242}, {"option": "SNDK280121C01020000", "bid": 247.5, "bid_size": 11.0, "ask": 258.6, "ask_size": 10.0, "iv": 0.7342, "open_interest": 259.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0005, "vega": 3.6991, "theta": -0.2817, "rho": 3.5621, "theo": 253.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.59, "last_trade_time": "2026-11-06T14:49:49", "percent_change": 0.0, "prev_day_close": 226.799995422363}, {"option": "SNDK280121P01020000", "bid": 331.0, "bid_size": 6.0, "ask": 345.4, "ask_size": 5.0, "iv": 0.7366, "open_interest": 116.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.0006, "vega": 3.7034, "theta": -0.3008, "rho": -5.6925, "theo": 338.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.5, "last_trade_time": "2026-11-03T13:31:50", "percent_change": 0.0, "prev_day_close": 367.449996948242}, {"option": "SNDK280121C01030000", "bid": 243.0, "bid_size": 5.0, "ask": 257.3, "ask_size": 5.0, "iv": 0.7343, "open_interest": 154.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0005, "vega": 3.7128, "theta": -0.2831, "rho": 3.5486, "theo": 250.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 738.19, "last_trade_time": "2026-05-18T15:39:53", "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "SNDK280121P01030000", "bid": 337.7, "bid_size": 5.0, "ask": 352.1, "ask_size": 5.0, "iv": 0.7363, "open_interest": 99.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0006, "vega": 3.7139, "theta": -0.3016, "rho": -5.7601, "theo": 344.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.85, "last_trade_time": "2026-11-03T14:12:02", "percent_change": 0.0, "prev_day_close": 374.449996948242}, {"option": "SNDK280121C01040000", "bid": 241.3, "bid_size": 10.0, "ask": 253.2, "ask_size": 9.0, "iv": 0.7341, "open_interest": 78.0, "volume": 0.0, "delta": 0.6131, "gamma": 0.0005, "vega": 3.7258, "theta": -0.2844, "rho": 3.5347, "theo": 248.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-11-05T12:52:30", "percent_change": 0.0, "prev_day_close": 221.700004577637}, {"option": "SNDK280121P01040000", "bid": 344.5, "bid_size": 5.0, "ask": 358.8, "ask_size": 10.0, "iv": 0.736, "open_interest": 107.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0006, "vega": 3.7247, "theta": -0.3023, "rho": -5.8277, "theo": 351.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.5, "last_trade_time": "2026-11-04T15:56:07", "percent_change": 0.0, "prev_day_close": 381.5}, {"option": "SNDK280121C01050000", "bid": 238.5, "bid_size": 18.0, "ask": 249.7, "ask_size": 11.0, "iv": 0.7332, "open_interest": 183.0, "volume": 20.0, "delta": 0.6085, "gamma": 0.0005, "vega": 3.7382, "theta": -0.2857, "rho": 3.5204, "theo": 245.1628, "change": 32.38, "open": 245.0, "high": 253.0, "low": 245.0, "tick": "down", "last_trade_price": 251.08, "last_trade_time": "2026-11-09T10:59:59", "percent_change": 14.8057, "prev_day_close": 218.700004577637}, {"option": "SNDK280121P01050000", "bid": 351.3, "bid_size": 5.0, "ask": 365.6, "ask_size": 11.0, "iv": 0.7358, "open_interest": 40.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.0006, "vega": 3.7352, "theta": -0.3029, "rho": -5.8831, "theo": 358.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.5, "last_trade_time": "2026-11-04T10:38:52", "percent_change": 0.0, "prev_day_close": 388.599990844727}, {"option": "SNDK280121C01060000", "bid": 235.5, "bid_size": 11.0, "ask": 248.5, "ask_size": 10.0, "iv": 0.7348, "open_interest": 60.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0005, "vega": 3.7499, "theta": -0.2869, "rho": 3.5055, "theo": 242.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.0, "last_trade_time": "2026-11-05T11:05:48", "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "SNDK280121P01060000", "bid": 358.1, "bid_size": 6.0, "ask": 372.5, "ask_size": 10.0, "iv": 0.7355, "open_interest": 60.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0006, "vega": 3.7445, "theta": -0.3036, "rho": -5.9483, "theo": 365.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.78, "last_trade_time": "2026-10-27T12:33:44", "percent_change": 0.0, "prev_day_close": 395.75}, {"option": "SNDK280121C01070000", "bid": 231.4, "bid_size": 5.0, "ask": 245.7, "ask_size": 5.0, "iv": 0.7331, "open_interest": 56.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0005, "vega": 3.761, "theta": -0.2881, "rho": 3.4902, "theo": 239.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.62, "last_trade_time": "2026-11-05T12:56:48", "percent_change": 0.0, "prev_day_close": 213.799995422363}, {"option": "SNDK280121P01070000", "bid": 365.0, "bid_size": 7.0, "ask": 379.4, "ask_size": 11.0, "iv": 0.7353, "open_interest": 80.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0006, "vega": 3.7522, "theta": -0.3041, "rho": -5.9893, "theo": 372.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.63, "last_trade_time": "2026-11-06T11:14:02", "percent_change": 0.0, "prev_day_close": 402.899993896484}, {"option": "SNDK280121C01080000", "bid": 228.6, "bid_size": 5.0, "ask": 242.9, "ask_size": 5.0, "iv": 0.7328, "open_interest": 1143.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0005, "vega": 3.7715, "theta": -0.2892, "rho": 3.4744, "theo": 236.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.0, "last_trade_time": "2026-11-04T10:55:23", "percent_change": 0.0, "prev_day_close": 211.799995422363}, {"option": "SNDK280121P01080000", "bid": 371.9, "bid_size": 10.0, "ask": 386.3, "ask_size": 15.0, "iv": 0.735, "open_interest": 151.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0006, "vega": 3.7593, "theta": -0.3047, "rho": -6.0566, "theo": 379.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.03, "last_trade_time": "2026-11-06T11:14:02", "percent_change": 0.0, "prev_day_close": 410.149993896484}, {"option": "SNDK280121C01090000", "bid": 227.1, "bid_size": 17.0, "ask": 238.4, "ask_size": 13.0, "iv": 0.7318, "open_interest": 41.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0005, "vega": 3.7814, "theta": -0.2903, "rho": 3.4585, "theo": 234.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.98, "last_trade_time": "2026-11-06T14:49:49", "percent_change": 0.0, "prev_day_close": 208.949996948242}, {"option": "SNDK280121P01090000", "bid": 378.9, "bid_size": 6.0, "ask": 393.3, "ask_size": 13.0, "iv": 0.7348, "open_interest": 57.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0006, "vega": 3.7636, "theta": -0.3052, "rho": -6.1221, "theo": 386.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.9, "last_trade_time": "2026-11-04T15:20:43", "percent_change": 0.0, "prev_day_close": 417.449996948242}, {"option": "SNDK280121C01100000", "bid": 224.5, "bid_size": 18.0, "ask": 235.7, "ask_size": 13.0, "iv": 0.7318, "open_interest": 104.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0005, "vega": 3.7908, "theta": -0.2914, "rho": 3.4424, "theo": 231.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.2, "last_trade_time": "2026-11-06T11:08:33", "percent_change": 0.0, "prev_day_close": 206.449996948242}, {"option": "SNDK280121P01100000", "bid": 385.9, "bid_size": 8.0, "ask": 400.3, "ask_size": 28.0, "iv": 0.7345, "open_interest": 187.0, "volume": 2.0, "delta": -0.4376, "gamma": 0.0006, "vega": 3.7724, "theta": -0.3057, "rho": -6.1792, "theo": 393.2843, "change": -32.69, "open": 390.7, "high": 392.01, "low": 390.7, "tick": "up", "last_trade_price": 392.01, "last_trade_time": "2026-11-09T13:58:01", "percent_change": -7.6972, "prev_day_close": 424.699996948242}, {"option": "SNDK280121C01110000", "bid": 221.7, "bid_size": 17.0, "ask": 233.1, "ask_size": 14.0, "iv": 0.7315, "open_interest": 34.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0005, "vega": 3.7996, "theta": -0.2923, "rho": 3.4262, "theo": 228.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.4, "last_trade_time": "2026-10-30T12:32:07", "percent_change": 0.0, "prev_day_close": 203.449996948242}, {"option": "SNDK280121P01110000", "bid": 393.0, "bid_size": 4.0, "ask": 407.3, "ask_size": 6.0, "iv": 0.7342, "open_interest": 36.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0006, "vega": 3.7771, "theta": -0.3061, "rho": -6.2363, "theo": 400.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.0, "last_trade_time": "2026-11-05T11:01:09", "percent_change": 0.0, "prev_day_close": 432.099990844727}, {"option": "SNDK280121C01120000", "bid": 219.0, "bid_size": 15.0, "ask": 230.5, "ask_size": 10.0, "iv": 0.7312, "open_interest": 52.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0006, "vega": 3.8079, "theta": -0.2933, "rho": 3.4101, "theo": 226.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.3, "last_trade_time": "2026-11-05T13:03:35", "percent_change": 0.0, "prev_day_close": 201.700004577637}, {"option": "SNDK280121P01120000", "bid": 400.1, "bid_size": 6.0, "ask": 414.5, "ask_size": 12.0, "iv": 0.7341, "open_interest": 22.0, "volume": 1.0, "delta": -0.4474, "gamma": 0.0006, "vega": 3.78, "theta": -0.3065, "rho": -6.279, "theo": 407.488, "change": -40.35, "open": 399.2, "high": 399.2, "low": 399.2, "tick": "up", "last_trade_price": 399.2, "last_trade_time": "2026-11-09T11:45:18", "percent_change": -9.17984, "prev_day_close": 439.550003051758}, {"option": "SNDK280121C01130000", "bid": 216.7, "bid_size": 14.0, "ask": 227.9, "ask_size": 15.0, "iv": 0.7313, "open_interest": 93.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0006, "vega": 3.8157, "theta": -0.2942, "rho": 3.3942, "theo": 223.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.01, "last_trade_time": "2026-11-05T12:01:42", "percent_change": 0.0, "prev_day_close": 199.349998474121}, {"option": "SNDK280121P01130000", "bid": 407.3, "bid_size": 5.0, "ask": 421.6, "ask_size": 6.0, "iv": 0.7339, "open_interest": 48.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0006, "vega": 3.7865, "theta": -0.3069, "rho": -6.3478, "theo": 414.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.0, "last_trade_time": "2026-11-03T11:45:30", "percent_change": 0.0, "prev_day_close": 446.949996948242}, {"option": "SNDK280121C01140000", "bid": 214.2, "bid_size": 16.0, "ask": 225.3, "ask_size": 15.0, "iv": 0.7312, "open_interest": 66.0, "volume": 0.0, "delta": 0.5685, "gamma": 0.0006, "vega": 3.823, "theta": -0.295, "rho": 3.3783, "theo": 220.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-11-05T14:45:55", "percent_change": 0.0, "prev_day_close": 197.049995422363}, {"option": "SNDK280121P01140000", "bid": 415.7, "bid_size": 5.0, "ask": 428.8, "ask_size": 12.0, "iv": 0.7353, "open_interest": 46.0, "volume": 51.0, "delta": -0.457, "gamma": 0.0006, "vega": 3.7931, "theta": -0.3072, "rho": -6.4115, "theo": 421.8538, "change": -32.9, "open": 426.97, "high": 426.97, "low": 421.55, "tick": "down", "last_trade_price": 421.55, "last_trade_time": "2026-11-09T14:28:52", "percent_change": -7.23952, "prev_day_close": 454.449996948242}, {"option": "SNDK280121C01150000", "bid": 211.7, "bid_size": 12.0, "ask": 222.9, "ask_size": 10.0, "iv": 0.731, "open_interest": 61.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0006, "vega": 3.8299, "theta": -0.2958, "rho": 3.3626, "theo": 218.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.77, "last_trade_time": "2026-11-05T12:54:14", "percent_change": 0.0, "prev_day_close": 194.799995422363}, {"option": "SNDK280121P01150000", "bid": 421.8, "bid_size": 1.0, "ask": 436.1, "ask_size": 8.0, "iv": 0.7338, "open_interest": 107.0, "volume": 1.0, "delta": -0.4618, "gamma": 0.0006, "vega": 3.7966, "theta": -0.3075, "rho": -6.4533, "theo": 429.0923, "change": -23.85, "open": 439.85, "high": 439.85, "low": 439.85, "tick": "down", "last_trade_price": 439.85, "last_trade_time": "2026-11-09T10:06:54", "percent_change": -5.14341, "prev_day_close": 463.700012207031}, {"option": "SNDK280121C01160000", "bid": 209.2, "bid_size": 7.0, "ask": 221.1, "ask_size": 13.0, "iv": 0.7318, "open_interest": 12.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0006, "vega": 3.8363, "theta": -0.2966, "rho": 3.347, "theo": 215.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.2, "last_trade_time": "2026-11-05T11:00:22", "percent_change": 0.0, "prev_day_close": 192.549995422363}, {"option": "SNDK280121P01160000", "bid": 429.1, "bid_size": 5.0, "ask": 443.4, "ask_size": 9.0, "iv": 0.7337, "open_interest": 62.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0006, "vega": 3.7996, "theta": -0.3077, "rho": -6.5048, "theo": 436.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.25, "last_trade_time": "2026-11-06T15:26:32", "percent_change": 0.0, "prev_day_close": 470.600006103516}, {"option": "SNDK280121C01170000", "bid": 206.9, "bid_size": 7.0, "ask": 218.0, "ask_size": 12.0, "iv": 0.7309, "open_interest": 3.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0006, "vega": 3.8423, "theta": -0.2973, "rho": 3.3314, "theo": 213.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 677.63, "last_trade_time": "2026-08-12T13:56:57", "percent_change": 0.0, "prev_day_close": 189.799995422363}, {"option": "SNDK280121P01170000", "bid": 436.4, "bid_size": 5.0, "ask": 450.7, "ask_size": 9.0, "iv": 0.7335, "open_interest": 39.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0006, "vega": 3.8002, "theta": -0.3078, "rho": -6.5643, "theo": 443.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.2, "last_trade_time": "2026-11-04T10:11:34", "percent_change": 0.0, "prev_day_close": 479.049987792969}, {"option": "SNDK280121C01180000", "bid": 202.8, "bid_size": 21.0, "ask": 215.6, "ask_size": 13.0, "iv": 0.7287, "open_interest": 9.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0006, "vega": 3.8478, "theta": -0.2979, "rho": 3.3157, "theo": 211.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.25, "last_trade_time": "2026-11-05T09:30:46", "percent_change": 0.0, "prev_day_close": 187.699996948242}, {"option": "SNDK280121P01180000", "bid": 443.8, "bid_size": 5.0, "ask": 458.1, "ask_size": 9.0, "iv": 0.7335, "open_interest": 65.0, "volume": 5.0, "delta": -0.476, "gamma": 0.0006, "vega": 3.7992, "theta": -0.3079, "rho": -6.6119, "theo": 451.0564, "change": -38.02, "open": 448.38, "high": 448.38, "low": 448.38, "tick": "no_change", "last_trade_price": 448.38, "last_trade_time": "2026-11-09T15:44:40", "percent_change": -7.81661, "prev_day_close": 486.399993896484}, {"option": "SNDK280121C01190000", "bid": 200.4, "bid_size": 24.0, "ask": 213.2, "ask_size": 17.0, "iv": 0.7284, "open_interest": 37.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0006, "vega": 3.8528, "theta": -0.2986, "rho": 3.2998, "theo": 208.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.0, "last_trade_time": "2026-11-05T10:46:01", "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "SNDK280121P01190000", "bid": 451.2, "bid_size": 5.0, "ask": 465.5, "ask_size": 9.0, "iv": 0.7334, "open_interest": 15.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0006, "vega": 3.8, "theta": -0.3079, "rho": -6.6563, "theo": 458.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.8, "last_trade_time": "2026-11-04T12:34:08", "percent_change": 0.0, "prev_day_close": 492.550003051758}, {"option": "SNDK280121C01200000", "bid": 200.3, "bid_size": 10.0, "ask": 210.7, "ask_size": 20.0, "iv": 0.731, "open_interest": 261.0, "volume": 11.0, "delta": 0.5432, "gamma": 0.0006, "vega": 3.8573, "theta": -0.2992, "rho": 3.2838, "theo": 206.5005, "change": 23.65, "open": 198.3, "high": 208.05, "low": 198.3, "tick": "up", "last_trade_price": 208.05, "last_trade_time": "2026-11-09T15:59:19", "percent_change": 12.8254, "prev_day_close": 184.400001525879}, {"option": "SNDK280121P01200000", "bid": 459.9, "bid_size": 5.0, "ask": 472.9, "ask_size": 27.0, "iv": 0.7352, "open_interest": 208.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0006, "vega": 3.8013, "theta": -0.3079, "rho": -6.7107, "theo": 465.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.59, "last_trade_time": "2026-11-05T15:47:51", "percent_change": 0.0, "prev_day_close": 500.149993896484}, {"option": "SNDK280121C01210000", "bid": 196.0, "bid_size": 14.0, "ask": 208.6, "ask_size": 15.0, "iv": 0.7286, "open_interest": 31.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.0006, "vega": 3.8614, "theta": -0.2997, "rho": 3.2674, "theo": 204.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.75, "last_trade_time": "2026-11-04T11:18:58", "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "SNDK280121P01210000", "bid": 466.1, "bid_size": 5.0, "ask": 480.4, "ask_size": 6.0, "iv": 0.7332, "open_interest": 66.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0006, "vega": 3.8017, "theta": -0.3078, "rho": -6.7452, "theo": 473.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.2, "last_trade_time": "2026-10-19T10:57:59", "percent_change": 0.0, "prev_day_close": 507.850006103516}, {"option": "SNDK280121C01220000", "bid": 193.5, "bid_size": 5.0, "ask": 207.9, "ask_size": 5.0, "iv": 0.7302, "open_interest": 129.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0006, "vega": 3.8649, "theta": -0.3002, "rho": 3.2508, "theo": 201.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.34, "last_trade_time": "2026-11-04T12:53:20", "percent_change": 0.0, "prev_day_close": 180.600006103516}, {"option": "SNDK280121P01220000", "bid": 473.6, "bid_size": 5.0, "ask": 488.0, "ask_size": 5.0, "iv": 0.7332, "open_interest": 167.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0006, "vega": 3.8014, "theta": -0.3077, "rho": -6.8012, "theo": 480.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.81, "last_trade_time": "2026-10-05T15:56:21", "percent_change": 0.0, "prev_day_close": 515.700012207031}, {"option": "SNDK280121C01230000", "bid": 191.3, "bid_size": 36.0, "ask": 204.1, "ask_size": 18.0, "iv": 0.7281, "open_interest": 216.0, "volume": 0.0, "delta": 0.5309, "gamma": 0.0006, "vega": 3.8679, "theta": -0.3007, "rho": 3.2338, "theo": 199.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.51, "last_trade_time": "2026-11-06T09:40:13", "percent_change": 0.0, "prev_day_close": 179.599998474121}, {"option": "SNDK280121P01230000", "bid": 481.4, "bid_size": 5.0, "ask": 495.5, "ask_size": 5.0, "iv": 0.7334, "open_interest": 63.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0006, "vega": 3.8024, "theta": -0.3076, "rho": -6.836, "theo": 488.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.4, "last_trade_time": "2026-11-04T10:18:21", "percent_change": 0.0, "prev_day_close": 523.550018310547}, {"option": "SNDK280121C01240000", "bid": 189.1, "bid_size": 16.0, "ask": 202.0, "ask_size": 18.0, "iv": 0.7282, "open_interest": 22.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0006, "vega": 3.8705, "theta": -0.3012, "rho": 3.2167, "theo": 197.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.3, "last_trade_time": "2026-11-05T12:44:52", "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "SNDK280121P01240000", "bid": 488.8, "bid_size": 5.0, "ask": 503.1, "ask_size": 9.0, "iv": 0.7331, "open_interest": 65.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0006, "vega": 3.795, "theta": -0.3074, "rho": -6.8619, "theo": 496.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.84, "last_trade_time": "2026-10-29T11:06:34", "percent_change": 0.0, "prev_day_close": 531.300018310547}, {"option": "SNDK280121C01250000", "bid": 186.9, "bid_size": 21.0, "ask": 199.8, "ask_size": 12.0, "iv": 0.728, "open_interest": 92.0, "volume": 0.0, "delta": 0.523, "gamma": 0.0006, "vega": 3.8726, "theta": -0.3016, "rho": 3.1993, "theo": 195.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.35, "last_trade_time": "2026-11-06T12:32:33", "percent_change": 0.0, "prev_day_close": 175.599998474121}, {"option": "SNDK280121P01250000", "bid": 497.9, "bid_size": 5.0, "ask": 510.8, "ask_size": 38.0, "iv": 0.7351, "open_interest": 260.0, "volume": 1.0, "delta": -0.5082, "gamma": 0.0006, "vega": 3.7917, "theta": -0.3073, "rho": -6.9048, "theo": 503.6316, "change": -39.3, "open": 500.0, "high": 500.0, "low": 500.0, "tick": "down", "last_trade_price": 500.0, "last_trade_time": "2026-11-09T12:55:10", "percent_change": -7.28722, "prev_day_close": 539.299987792969}, {"option": "SNDK280121C01260000", "bid": 184.8, "bid_size": 18.0, "ask": 197.7, "ask_size": 15.0, "iv": 0.728, "open_interest": 32.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0006, "vega": 3.8743, "theta": -0.302, "rho": 3.182, "theo": 193.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.7, "last_trade_time": "2026-11-05T09:45:09", "percent_change": 0.0, "prev_day_close": 172.800003051758}, {"option": "SNDK280121P01260000", "bid": 504.1, "bid_size": 5.0, "ask": 518.4, "ask_size": 8.0, "iv": 0.7331, "open_interest": 75.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0006, "vega": 3.7863, "theta": -0.3071, "rho": -6.9533, "theo": 511.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 517.0, "last_trade_time": "2026-11-05T11:31:00", "percent_change": 0.0, "prev_day_close": 547.200012207031}, {"option": "SNDK280121C01270000", "bid": 182.7, "bid_size": 9.0, "ask": 197.0, "ask_size": 8.0, "iv": 0.7298, "open_interest": 6.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0006, "vega": 3.8755, "theta": -0.3023, "rho": 3.1646, "theo": 191.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.99, "last_trade_time": "2026-11-04T09:43:19", "percent_change": 0.0, "prev_day_close": 169.299995422363}, {"option": "SNDK280121P01270000", "bid": 511.8, "bid_size": 4.0, "ask": 526.1, "ask_size": 9.0, "iv": 0.733, "open_interest": 125.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.0006, "vega": 3.7861, "theta": -0.3069, "rho": -6.9837, "theo": 518.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.5, "last_trade_time": "2026-11-02T11:54:52", "percent_change": 0.0, "prev_day_close": 555.149993896484}, {"option": "SNDK280121C01280000", "bid": 180.6, "bid_size": 28.0, "ask": 194.9, "ask_size": 31.0, "iv": 0.7297, "open_interest": 77.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0006, "vega": 3.8764, "theta": -0.3026, "rho": 3.1472, "theo": 189.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 524.9, "last_trade_time": "2026-10-12T10:50:39", "percent_change": 0.0, "prev_day_close": 168.200004577637}, {"option": "SNDK280121P01280000", "bid": 519.5, "bid_size": 1.0, "ask": 533.9, "ask_size": 9.0, "iv": 0.7331, "open_interest": 46.0, "volume": 1.0, "delta": -0.5216, "gamma": 0.0006, "vega": 3.7811, "theta": -0.3068, "rho": -7.0309, "theo": 526.7105, "change": -4.48, "open": 558.67, "high": 558.67, "low": 558.67, "tick": "up", "last_trade_price": 558.67, "last_trade_time": "2026-11-09T09:30:09", "percent_change": -0.795524, "prev_day_close": 563.149993896484}, {"option": "SNDK280121C01290000", "bid": 178.5, "bid_size": 33.0, "ask": 191.5, "ask_size": 20.0, "iv": 0.7278, "open_interest": 53.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.0006, "vega": 3.877, "theta": -0.3029, "rho": 3.13, "theo": 187.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.71, "last_trade_time": "2026-11-02T14:24:22", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "SNDK280121P01290000", "bid": 527.3, "bid_size": 4.0, "ask": 541.6, "ask_size": 8.0, "iv": 0.733, "open_interest": 24.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0006, "vega": 3.7743, "theta": -0.3066, "rho": -7.0466, "theo": 534.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.3, "last_trade_time": "2026-10-16T10:13:39", "percent_change": 0.0, "prev_day_close": 571.149993896484}, {"option": "SNDK280121C01300000", "bid": 176.5, "bid_size": 51.0, "ask": 190.9, "ask_size": 49.0, "iv": 0.7296, "open_interest": 119.0, "volume": 5.0, "delta": 0.5035, "gamma": 0.0006, "vega": 3.8773, "theta": -0.3031, "rho": 3.113, "theo": 185.0307, "change": 24.25, "open": 185.0, "high": 190.0, "low": 180.9, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-11-09T12:40:42", "percent_change": 14.7193, "prev_day_close": 164.75}, {"option": "SNDK280121P01300000", "bid": 536.6, "bid_size": 10.0, "ask": 549.4, "ask_size": 24.0, "iv": 0.7352, "open_interest": 638.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0006, "vega": 3.7696, "theta": -0.3064, "rho": -7.1076, "theo": 542.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 584.0, "last_trade_time": "2026-11-06T12:37:50", "percent_change": 0.0, "prev_day_close": 579.149993896484}, {"option": "SNDK280121C01310000", "bid": 174.5, "bid_size": 23.0, "ask": 188.9, "ask_size": 19.0, "iv": 0.7295, "open_interest": 41.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0006, "vega": 3.8773, "theta": -0.3033, "rho": 3.0961, "theo": 183.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.93, "last_trade_time": "2026-11-05T15:38:55", "percent_change": 0.0, "prev_day_close": 162.550003051758}, {"option": "SNDK280121P01310000", "bid": 542.9, "bid_size": 1.0, "ask": 557.3, "ask_size": 8.0, "iv": 0.7344, "open_interest": 57.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0006, "vega": 3.7686, "theta": -0.3062, "rho": -7.1615, "theo": 550.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.6, "last_trade_time": "2026-10-15T10:28:54", "percent_change": 0.0, "prev_day_close": 587.300018310547}, {"option": "SNDK280121C01320000", "bid": 172.6, "bid_size": 5.0, "ask": 186.9, "ask_size": 6.0, "iv": 0.7295, "open_interest": 26.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0006, "vega": 3.877, "theta": -0.3035, "rho": 3.0795, "theo": 181.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.53, "last_trade_time": "2026-11-04T10:00:54", "percent_change": 0.0, "prev_day_close": 160.199996948242}, {"option": "SNDK280121P01320000", "bid": 550.8, "bid_size": 3.0, "ask": 565.1, "ask_size": 5.0, "iv": 0.733, "open_interest": 147.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0006, "vega": 3.767, "theta": -0.306, "rho": -7.2112, "theo": 557.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 597.64, "last_trade_time": "2026-11-05T10:50:37", "percent_change": 0.0, "prev_day_close": 595.350006103516}, {"option": "SNDK280121C01330000", "bid": 170.6, "bid_size": 5.0, "ask": 185.0, "ask_size": 5.0, "iv": 0.7295, "open_interest": 176.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.0006, "vega": 3.8765, "theta": -0.3037, "rho": 3.063, "theo": 179.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.75, "last_trade_time": "2026-11-05T09:30:46", "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "SNDK280121P01330000", "bid": 558.7, "bid_size": 1.0, "ask": 573.0, "ask_size": 5.0, "iv": 0.7331, "open_interest": 23.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0006, "vega": 3.7599, "theta": -0.3057, "rho": -7.2442, "theo": 565.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 459.95, "last_trade_time": "2026-11-04T10:33:38", "percent_change": 0.0, "prev_day_close": 603.300018310547}, {"option": "SNDK280121C01340000", "bid": 168.7, "bid_size": 35.0, "ask": 182.3, "ask_size": 25.0, "iv": 0.7284, "open_interest": 179.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.0006, "vega": 3.8757, "theta": -0.3038, "rho": 3.0467, "theo": 177.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.6, "last_trade_time": "2026-10-15T15:48:34", "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "SNDK280121P01340000", "bid": 566.6, "bid_size": 1.0, "ask": 580.9, "ask_size": 8.0, "iv": 0.7331, "open_interest": 131.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0006, "vega": 3.7546, "theta": -0.3053, "rho": -7.2791, "theo": 573.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 453.3, "last_trade_time": "2026-11-04T10:03:29", "percent_change": 0.0, "prev_day_close": 611.600006103516}, {"option": "SNDK280121C01350000", "bid": 169.1, "bid_size": 8.0, "ask": 181.2, "ask_size": 38.0, "iv": 0.7324, "open_interest": 179.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0006, "vega": 3.8746, "theta": -0.3039, "rho": 3.0304, "theo": 175.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.9, "last_trade_time": "2026-11-05T15:38:33", "percent_change": 0.0, "prev_day_close": 155.400001525879}, {"option": "SNDK280121P01350000", "bid": 574.5, "bid_size": 1.0, "ask": 588.9, "ask_size": 9.0, "iv": 0.7331, "open_interest": 258.0, "volume": 1.0, "delta": -0.552, "gamma": 0.0006, "vega": 3.7465, "theta": -0.3049, "rho": -7.3232, "theo": 581.671, "change": -5.02, "open": 614.78, "high": 614.78, "low": 614.78, "tick": "down", "last_trade_price": 614.78, "last_trade_time": "2026-11-09T09:30:09", "percent_change": -0.809942, "prev_day_close": 619.800018310547}, {"option": "SNDK280121C01360000", "bid": 167.6, "bid_size": 7.0, "ask": 179.3, "ask_size": 11.0, "iv": 0.7328, "open_interest": 19.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.0006, "vega": 3.8732, "theta": -0.3039, "rho": 3.0142, "theo": 173.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.53, "last_trade_time": "2026-11-05T14:06:53", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "SNDK280121P01360000", "bid": 583.2, "bid_size": 2.0, "ask": 596.9, "ask_size": 8.0, "iv": 0.7344, "open_interest": 77.0, "volume": 5.0, "delta": -0.5562, "gamma": 0.0006, "vega": 3.7393, "theta": -0.3045, "rho": -7.3484, "theo": 589.6418, "change": -42.8, "open": 585.15, "high": 585.15, "low": 585.15, "tick": "no_change", "last_trade_price": 585.15, "last_trade_time": "2026-11-09T15:44:59", "percent_change": -6.81583, "prev_day_close": 627.950012207031}, {"option": "SNDK280121C01370000", "bid": 163.8, "bid_size": 15.0, "ask": 177.5, "ask_size": 21.0, "iv": 0.7302, "open_interest": 166.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0006, "vega": 3.8715, "theta": -0.304, "rho": 2.998, "theo": 171.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.61, "last_trade_time": "2026-11-06T14:14:01", "percent_change": 0.0, "prev_day_close": 152.349998474121}, {"option": "SNDK280121P01370000", "bid": 590.5, "bid_size": 1.0, "ask": 604.9, "ask_size": 8.0, "iv": 0.7332, "open_interest": 35.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0006, "vega": 3.7288, "theta": -0.304, "rho": -7.3868, "theo": 597.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.05, "last_trade_time": "2026-10-21T15:11:20", "percent_change": 0.0, "prev_day_close": 636.300018310547}, {"option": "SNDK280121C01380000", "bid": 163.0, "bid_size": 6.0, "ask": 174.9, "ask_size": 6.0, "iv": 0.7305, "open_interest": 34.0, "volume": 2.0, "delta": 0.474, "gamma": 0.0006, "vega": 3.8694, "theta": -0.304, "rho": 2.9817, "theo": 169.9309, "change": 6.58, "open": 157.33, "high": 157.33, "low": 157.33, "tick": "down", "last_trade_price": 157.33, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 4.36484, "prev_day_close": 150.75}, {"option": "SNDK280121P01380000", "bid": 598.6, "bid_size": 3.0, "ask": 612.9, "ask_size": 8.0, "iv": 0.7332, "open_interest": 80.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0006, "vega": 3.722, "theta": -0.3034, "rho": -7.432, "theo": 605.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.3, "last_trade_time": "2026-11-02T09:53:18", "percent_change": 0.0, "prev_day_close": 644.200012207031}, {"option": "SNDK280121C01390000", "bid": 161.9, "bid_size": 6.0, "ask": 172.8, "ask_size": 6.0, "iv": 0.7312, "open_interest": 13.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0006, "vega": 3.8671, "theta": -0.304, "rho": 2.9652, "theo": 168.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.38, "last_trade_time": "2026-11-06T14:14:01", "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "SNDK280121P01390000", "bid": 606.7, "bid_size": 3.0, "ask": 621.0, "ask_size": 8.0, "iv": 0.7334, "open_interest": 40.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0006, "vega": 3.7169, "theta": -0.3028, "rho": -7.4457, "theo": 613.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.0, "last_trade_time": "2026-11-03T15:19:53", "percent_change": 0.0, "prev_day_close": 652.350006103516}, {"option": "SNDK280121C01400000", "bid": 157.8, "bid_size": 7.0, "ask": 170.6, "ask_size": 11.0, "iv": 0.7275, "open_interest": 289.0, "volume": 9.0, "delta": 0.467, "gamma": 0.0006, "vega": 3.8643, "theta": -0.304, "rho": 2.9487, "theo": 166.4109, "change": 14.5, "open": 167.0, "high": 167.3, "low": 161.9, "tick": "down", "last_trade_price": 161.9, "last_trade_time": "2026-11-09T14:23:53", "percent_change": 9.83718, "prev_day_close": 147.400001525879}, {"option": "SNDK280121P01400000", "bid": 614.8, "bid_size": 2.0, "ask": 629.1, "ask_size": 8.0, "iv": 0.7335, "open_interest": 175.0, "volume": 12.0, "delta": -0.5727, "gamma": 0.0006, "vega": 3.7069, "theta": -0.3022, "rho": -7.4737, "theo": 621.8196, "change": -38.15, "open": 619.9, "high": 623.6, "low": 617.23, "tick": "up", "last_trade_price": 621.95, "last_trade_time": "2026-11-09T15:52:17", "percent_change": -5.77943, "prev_day_close": 660.100006103516}, {"option": "SNDK280121C01410000", "bid": 158.6, "bid_size": 6.0, "ask": 170.4, "ask_size": 14.0, "iv": 0.7326, "open_interest": 52.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0006, "vega": 3.8613, "theta": -0.3039, "rho": 2.932, "theo": 164.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 428.29, "last_trade_time": "2026-10-21T15:11:20", "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "SNDK280121P01410000", "bid": 622.9, "bid_size": 2.0, "ask": 637.2, "ask_size": 7.0, "iv": 0.7335, "open_interest": 70.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0006, "vega": 3.6987, "theta": -0.3015, "rho": -7.5157, "theo": 629.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 672.91, "last_trade_time": "2026-11-06T13:54:41", "percent_change": 0.0, "prev_day_close": 669.450012207031}, {"option": "SNDK280121C01420000", "bid": 157.0, "bid_size": 1.0, "ask": 168.6, "ask_size": 17.0, "iv": 0.7316, "open_interest": 139.0, "volume": 0.0, "delta": 0.46, "gamma": 0.0006, "vega": 3.8578, "theta": -0.3038, "rho": 2.9152, "theo": 162.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.29, "last_trade_time": "2026-11-04T10:00:09", "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "SNDK280121P01420000", "bid": 631.1, "bid_size": 3.0, "ask": 645.4, "ask_size": 8.0, "iv": 0.7337, "open_interest": 94.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0006, "vega": 3.6925, "theta": -0.3008, "rho": -7.5234, "theo": 638.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.47, "last_trade_time": "2026-10-14T09:30:00", "percent_change": 0.0, "prev_day_close": 677.800018310547}, {"option": "SNDK280121C01430000", "bid": 152.7, "bid_size": 7.0, "ask": 167.0, "ask_size": 10.0, "iv": 0.7321, "open_interest": 5.0, "volume": 5.0, "delta": 0.4566, "gamma": 0.0006, "vega": 3.8541, "theta": -0.3037, "rho": 2.8982, "theo": 161.3107, "change": 17.8, "open": 160.7, "high": 160.7, "low": 160.7, "tick": "no_change", "last_trade_price": 160.7, "last_trade_time": "2026-11-09T15:58:43", "percent_change": 12.4563, "prev_day_close": 142.900001525879}, {"option": "SNDK280121P01430000", "bid": 639.2, "bid_size": 5.0, "ask": 653.6, "ask_size": 11.0, "iv": 0.7337, "open_interest": 71.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0006, "vega": 3.6763, "theta": -0.3001, "rho": -7.5138, "theo": 646.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 667.9, "last_trade_time": "2026-11-05T12:34:23", "percent_change": 0.0, "prev_day_close": 686.149993896484}, {"option": "SNDK280121C01440000", "bid": 151.1, "bid_size": 1.0, "ask": 165.2, "ask_size": 38.0, "iv": 0.7328, "open_interest": 993.0, "volume": 1.0, "delta": 0.4532, "gamma": 0.0006, "vega": 3.85, "theta": -0.3036, "rho": 2.8812, "theo": 159.6575, "change": 27.25, "open": 168.4, "high": 168.4, "low": 168.4, "tick": "down", "last_trade_price": 168.4, "last_trade_time": "2026-11-09T12:41:26", "percent_change": 19.3057, "prev_day_close": 141.150001525879}, {"option": "SNDK280121P01440000", "bid": 647.5, "bid_size": 1.0, "ask": 661.8, "ask_size": 7.0, "iv": 0.7338, "open_interest": 53.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0006, "vega": 3.6608, "theta": -0.2993, "rho": -7.5249, "theo": 654.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 662.2, "last_trade_time": "2026-11-05T11:33:46", "percent_change": 0.0, "prev_day_close": 694.100006103516}, {"option": "SNDK280121C01450000", "bid": 154.9, "bid_size": 3.0, "ask": 162.9, "ask_size": 20.0, "iv": 0.737, "open_interest": 851.0, "volume": 3.0, "delta": 0.4498, "gamma": 0.0006, "vega": 3.8457, "theta": -0.3034, "rho": 2.8643, "theo": 158.0271, "change": 17.65, "open": 157.4, "high": 157.4, "low": 157.4, "tick": "no_change", "last_trade_price": 157.4, "last_trade_time": "2026-11-09T15:58:43", "percent_change": 12.6297, "prev_day_close": 139.75}, {"option": "SNDK280121P01450000", "bid": 655.7, "bid_size": 1.0, "ask": 670.0, "ask_size": 8.0, "iv": 0.7353, "open_interest": 86.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0006, "vega": 3.6433, "theta": -0.2985, "rho": -7.552, "theo": 662.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 698.67, "last_trade_time": "2026-11-05T10:46:56", "percent_change": 0.0, "prev_day_close": 703.049987792969}, {"option": "SNDK280121C01460000", "bid": 150.4, "bid_size": 7.0, "ask": 162.1, "ask_size": 21.0, "iv": 0.7327, "open_interest": 188.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0006, "vega": 3.8411, "theta": -0.3033, "rho": 2.8473, "theo": 156.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.56, "last_trade_time": "2026-10-30T09:32:24", "percent_change": 0.0, "prev_day_close": 137.950004577637}, {"option": "SNDK280121P01460000", "bid": 664.0, "bid_size": 1.0, "ask": 678.3, "ask_size": 11.0, "iv": 0.734, "open_interest": 144.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0006, "vega": 3.6352, "theta": -0.2978, "rho": -7.5593, "theo": 670.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 704.2, "last_trade_time": "2026-11-05T15:45:35", "percent_change": 0.0, "prev_day_close": 711.5}, {"option": "SNDK280121C01470000", "bid": 146.2, "bid_size": 1.0, "ask": 160.4, "ask_size": 17.0, "iv": 0.7323, "open_interest": 927.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.0006, "vega": 3.8363, "theta": -0.3031, "rho": 2.8304, "theo": 154.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 214.2, "last_trade_time": "2026-11-04T10:49:01", "percent_change": 0.0, "prev_day_close": 136.549995422363}, {"option": "SNDK280121P01470000", "bid": 672.2, "bid_size": 1.0, "ask": 686.6, "ask_size": 1.0, "iv": 0.734, "open_interest": 97.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0006, "vega": 3.6244, "theta": -0.2971, "rho": -7.5463, "theo": 679.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.6, "last_trade_time": "2026-10-19T11:29:14", "percent_change": 0.0, "prev_day_close": 719.950012207031}, {"option": "SNDK280121C01480000", "bid": 144.7, "bid_size": 1.0, "ask": 159.0, "ask_size": 5.0, "iv": 0.7324, "open_interest": 17.0, "volume": 0.0, "delta": 0.4399, "gamma": 0.0006, "vega": 3.8313, "theta": -0.3029, "rho": 2.8136, "theo": 153.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.9, "last_trade_time": "2026-11-05T13:12:36", "percent_change": 0.0, "prev_day_close": 135.450004577637}, {"option": "SNDK280121P01480000", "bid": 680.6, "bid_size": 3.0, "ask": 694.9, "ask_size": 1.0, "iv": 0.7342, "open_interest": 154.0, "volume": 0.0, "delta": -0.6045, "gamma": 0.0006, "vega": 3.6078, "theta": -0.2964, "rho": -7.5861, "theo": 687.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.88, "last_trade_time": "2026-10-26T13:43:01", "percent_change": 0.0, "prev_day_close": 728.25}, {"option": "SNDK280121C01490000", "bid": 144.7, "bid_size": 16.0, "ask": 157.4, "ask_size": 19.0, "iv": 0.7318, "open_interest": 108.0, "volume": 0.0, "delta": 0.4366, "gamma": 0.0006, "vega": 3.8261, "theta": -0.3026, "rho": 2.797, "theo": 151.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-11-06T10:17:25", "percent_change": 0.0, "prev_day_close": 134.199996948242}, {"option": "SNDK280121P01490000", "bid": 688.9, "bid_size": 3.0, "ask": 703.2, "ask_size": 10.0, "iv": 0.7341, "open_interest": 27.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.0006, "vega": 3.5929, "theta": -0.2957, "rho": -7.575, "theo": 695.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.2, "last_trade_time": "2026-10-19T11:25:32", "percent_change": 0.0, "prev_day_close": 736.850006103516}, {"option": "SNDK280121C01500000", "bid": 143.2, "bid_size": 22.0, "ask": 155.9, "ask_size": 33.0, "iv": 0.7319, "open_interest": 269.0, "volume": 10.0, "delta": 0.4334, "gamma": 0.0006, "vega": 3.8207, "theta": -0.3024, "rho": 2.7806, "theo": 150.2051, "change": 15.22, "open": 149.0, "high": 149.0, "low": 148.12, "tick": "down", "last_trade_price": 148.12, "last_trade_time": "2026-11-09T10:54:21", "percent_change": 11.4522, "prev_day_close": 132.900001525879}, {"option": "SNDK280121P01500000", "bid": 699.5, "bid_size": 5.0, "ask": 711.6, "ask_size": 22.0, "iv": 0.7374, "open_interest": 598.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0006, "vega": 3.5787, "theta": -0.295, "rho": -7.6105, "theo": 704.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 753.61, "last_trade_time": "2026-11-06T14:38:02", "percent_change": 0.0, "prev_day_close": 745.549987792969}, {"option": "SNDK280121C01510000", "bid": 141.3, "bid_size": 5.0, "ask": 154.4, "ask_size": 10.0, "iv": 0.7314, "open_interest": 54.0, "volume": 0.0, "delta": 0.4302, "gamma": 0.0006, "vega": 3.8152, "theta": -0.3021, "rho": 2.7644, "theo": 148.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.85, "last_trade_time": "2026-11-05T15:12:44", "percent_change": 0.0, "prev_day_close": 131.349998474121}, {"option": "SNDK280121P01510000", "bid": 705.6, "bid_size": 3.0, "ask": 720.0, "ask_size": 7.0, "iv": 0.7343, "open_interest": 60.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0006, "vega": 3.5714, "theta": -0.2944, "rho": -7.6413, "theo": 712.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.0, "last_trade_time": "2026-10-19T10:49:09", "percent_change": 0.0, "prev_day_close": 754.049987792969}, {"option": "SNDK280121C01520000", "bid": 138.6, "bid_size": 1.0, "ask": 152.9, "ask_size": 5.0, "iv": 0.7299, "open_interest": 37.0, "volume": 0.0, "delta": 0.4271, "gamma": 0.0006, "vega": 3.8096, "theta": -0.3018, "rho": 2.7484, "theo": 147.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.09, "last_trade_time": "2026-11-05T14:12:55", "percent_change": 0.0, "prev_day_close": 129.899997711182}, {"option": "SNDK280121P01520000", "bid": 714.1, "bid_size": 1.0, "ask": 728.4, "ask_size": 6.0, "iv": 0.7345, "open_interest": 74.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0006, "vega": 3.5636, "theta": -0.2938, "rho": -7.6798, "theo": 720.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 765.0, "last_trade_time": "2026-11-06T15:16:08", "percent_change": 0.0, "prev_day_close": 762.75}, {"option": "SNDK280121C01530000", "bid": 137.1, "bid_size": 1.0, "ask": 151.5, "ask_size": 5.0, "iv": 0.733, "open_interest": 19.0, "volume": 0.0, "delta": 0.4239, "gamma": 0.0006, "vega": 3.8039, "theta": -0.3015, "rho": 2.7326, "theo": 145.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.92, "last_trade_time": "2026-10-29T15:25:40", "percent_change": 0.0, "prev_day_close": 129.250003814697}, {"option": "SNDK280121P01530000", "bid": 722.5, "bid_size": 3.0, "ask": 736.8, "ask_size": 9.0, "iv": 0.7345, "open_interest": 315.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0006, "vega": 3.5539, "theta": -0.2933, "rho": -7.7086, "theo": 729.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 768.51, "last_trade_time": "2026-11-06T14:12:17", "percent_change": 0.0, "prev_day_close": 771.350006103516}, {"option": "SNDK280121C01540000", "bid": 137.1, "bid_size": 6.0, "ask": 150.0, "ask_size": 15.0, "iv": 0.7319, "open_interest": 10.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0005, "vega": 3.798, "theta": -0.3012, "rho": 2.717, "theo": 144.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 592.28, "last_trade_time": "2026-10-07T12:05:26", "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "SNDK280121P01540000", "bid": 731.0, "bid_size": 1.0, "ask": 745.3, "ask_size": 7.0, "iv": 0.7353, "open_interest": 45.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0006, "vega": 3.5401, "theta": -0.2926, "rho": -7.744, "theo": 737.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 736.0, "last_trade_time": "2026-11-05T09:56:55", "percent_change": 0.0, "prev_day_close": 780.0}, {"option": "SNDK280121C01550000", "bid": 135.8, "bid_size": 29.0, "ask": 148.6, "ask_size": 49.0, "iv": 0.7322, "open_interest": 93.0, "volume": 4.0, "delta": 0.4177, "gamma": 0.0005, "vega": 3.792, "theta": -0.3008, "rho": 2.7016, "theo": 142.8964, "change": 19.8, "open": 145.43, "high": 146.67, "low": 145.43, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-11-09T15:33:39", "percent_change": 15.6894, "prev_day_close": 126.200000762939}, {"option": "SNDK280121P01550000", "bid": 739.4, "bid_size": 3.0, "ask": 753.8, "ask_size": 7.0, "iv": 0.7348, "open_interest": 197.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0007, "vega": 3.5287, "theta": -0.292, "rho": -7.7622, "theo": 746.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 794.25, "last_trade_time": "2026-11-06T12:46:05", "percent_change": 0.0, "prev_day_close": 788.299987792969}, {"option": "SNDK280121C01560000", "bid": 132.9, "bid_size": 1.0, "ask": 147.2, "ask_size": 10.0, "iv": 0.7303, "open_interest": 27.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0005, "vega": 3.7859, "theta": -0.3005, "rho": 2.6862, "theo": 141.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.3, "last_trade_time": "2026-10-20T13:46:01", "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "SNDK280121P01560000", "bid": 747.9, "bid_size": 3.0, "ask": 762.3, "ask_size": 7.0, "iv": 0.735, "open_interest": 68.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0007, "vega": 3.5153, "theta": -0.2913, "rho": -7.792, "theo": 754.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 794.72, "last_trade_time": "2026-11-06T11:12:33", "percent_change": 0.0, "prev_day_close": 797.350006103516}, {"option": "SNDK280121C01570000", "bid": 134.0, "bid_size": 2.0, "ask": 145.8, "ask_size": 12.0, "iv": 0.7303, "open_interest": 95.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0005, "vega": 3.7796, "theta": -0.3001, "rho": 2.6709, "theo": 140.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 192.6, "last_trade_time": "2026-11-04T11:41:23", "percent_change": 0.0, "prev_day_close": 123.900001525879}, {"option": "SNDK280121P01570000", "bid": 757.4, "bid_size": 5.0, "ask": 770.8, "ask_size": 4.0, "iv": 0.7365, "open_interest": 125.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0007, "vega": 3.5041, "theta": -0.2905, "rho": -7.8005, "theo": 763.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 795.7, "last_trade_time": "2026-11-05T10:45:16", "percent_change": 0.0, "prev_day_close": 806.0}, {"option": "SNDK280121C01580000", "bid": 130.1, "bid_size": 1.0, "ask": 144.4, "ask_size": 3.0, "iv": 0.7303, "open_interest": 45.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0005, "vega": 3.7732, "theta": -0.2997, "rho": 2.6557, "theo": 138.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.3, "last_trade_time": "2026-10-29T09:57:56", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "SNDK280121P01580000", "bid": 765.0, "bid_size": 4.0, "ask": 779.4, "ask_size": 9.0, "iv": 0.7353, "open_interest": 20.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0007, "vega": 3.4867, "theta": -0.2897, "rho": -7.8304, "theo": 771.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 813.5, "last_trade_time": "2026-11-06T11:14:36", "percent_change": 0.0, "prev_day_close": 814.75}, {"option": "SNDK280121C01590000", "bid": 130.2, "bid_size": 3.0, "ask": 143.1, "ask_size": 8.0, "iv": 0.7324, "open_interest": 31.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0005, "vega": 3.7666, "theta": -0.2993, "rho": 2.6405, "theo": 137.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.38, "last_trade_time": "2026-10-30T13:09:07", "percent_change": 0.0, "prev_day_close": 121.300003051758}, {"option": "SNDK280121P01590000", "bid": 773.6, "bid_size": 3.0, "ask": 787.9, "ask_size": 7.0, "iv": 0.7354, "open_interest": 46.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0007, "vega": 3.474, "theta": -0.2889, "rho": -7.857, "theo": 780.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.3, "last_trade_time": "2026-10-19T11:42:20", "percent_change": 0.0, "prev_day_close": 823.5}, {"option": "SNDK280121C01600000", "bid": 130.3, "bid_size": 8.0, "ask": 140.0, "ask_size": 10.0, "iv": 0.7375, "open_interest": 314.0, "volume": 21.0, "delta": 0.4027, "gamma": 0.0005, "vega": 3.7598, "theta": -0.2989, "rho": 2.6253, "theo": 136.0548, "change": 14.75, "open": 136.35, "high": 139.75, "low": 135.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-11-09T13:46:31", "percent_change": 12.2661, "prev_day_close": 120.25}, {"option": "SNDK280121P01600000", "bid": 782.2, "bid_size": 5.0, "ask": 796.5, "ask_size": 13.0, "iv": 0.7356, "open_interest": 426.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0007, "vega": 3.4622, "theta": -0.288, "rho": -7.8841, "theo": 788.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 810.0, "last_trade_time": "2026-11-06T10:23:40", "percent_change": 0.0, "prev_day_close": 832.25}, {"option": "SNDK280121C01610000", "bid": 128.2, "bid_size": 5.0, "ask": 139.2, "ask_size": 10.0, "iv": 0.7318, "open_interest": 32.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0005, "vega": 3.7527, "theta": -0.2985, "rho": 2.61, "theo": 134.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.7, "last_trade_time": "2026-11-06T14:35:30", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "SNDK280121P01610000", "bid": 790.8, "bid_size": 5.0, "ask": 805.2, "ask_size": 7.0, "iv": 0.7359, "open_interest": 4.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.0007, "vega": 3.4509, "theta": -0.2871, "rho": -7.8755, "theo": 797.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 494.6, "last_trade_time": "2026-10-19T10:33:48", "percent_change": 0.0, "prev_day_close": 841.049987792969}, {"option": "SNDK280121C01620000", "bid": 124.8, "bid_size": 5.0, "ask": 139.2, "ask_size": 5.0, "iv": 0.7308, "open_interest": 39.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0005, "vega": 3.7455, "theta": -0.298, "rho": 2.5948, "theo": 133.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.75, "last_trade_time": "2026-10-13T15:45:30", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "SNDK280121P01620000", "bid": 799.5, "bid_size": 1.0, "ask": 813.8, "ask_size": 4.0, "iv": 0.7362, "open_interest": 5.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0007, "vega": 3.435, "theta": -0.2861, "rho": -7.8923, "theo": 806.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 500.1, "last_trade_time": "2026-10-19T10:19:18", "percent_change": 0.0, "prev_day_close": 849.850006103516}, {"option": "SNDK280121C01630000", "bid": 123.6, "bid_size": 1.0, "ask": 137.9, "ask_size": 5.0, "iv": 0.7341, "open_interest": 116.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0005, "vega": 3.738, "theta": -0.2976, "rho": 2.5794, "theo": 132.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.67, "last_trade_time": "2026-11-05T11:35:21", "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "SNDK280121P01630000", "bid": 808.1, "bid_size": 1.0, "ask": 822.4, "ask_size": 1.0, "iv": 0.7362, "open_interest": 10.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0007, "vega": 3.4211, "theta": -0.2851, "rho": -7.92, "theo": 814.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 506.2, "last_trade_time": "2026-10-19T11:28:20", "percent_change": 0.0, "prev_day_close": 858.5}, {"option": "SNDK280121C01640000", "bid": 122.3, "bid_size": 1.0, "ask": 136.6, "ask_size": 11.0, "iv": 0.7311, "open_interest": 35.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0005, "vega": 3.7304, "theta": -0.2971, "rho": 2.564, "theo": 130.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 486.62, "last_trade_time": "2026-10-08T12:50:10", "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "SNDK280121P01640000", "bid": 816.8, "bid_size": 1.0, "ask": 831.1, "ask_size": 7.0, "iv": 0.7365, "open_interest": 16.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0007, "vega": 3.4096, "theta": -0.284, "rho": -7.9136, "theo": 823.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 515.7, "last_trade_time": "2026-10-19T11:41:50", "percent_change": 0.0, "prev_day_close": 867.450012207031}, {"option": "SNDK280121C01650000", "bid": 127.2, "bid_size": 1.0, "ask": 131.2, "ask_size": 6.0, "iv": 0.7343, "open_interest": 98.0, "volume": 53.0, "delta": 0.3884, "gamma": 0.0005, "vega": 3.7225, "theta": -0.2966, "rho": 2.5486, "theo": 129.6462, "change": 14.3, "open": 128.2, "high": 131.3, "low": 128.2, "tick": "no_change", "last_trade_price": 129.3, "last_trade_time": "2026-11-09T15:58:48", "percent_change": 12.4348, "prev_day_close": 115.0}, {"option": "SNDK280121P01650000", "bid": 825.5, "bid_size": 1.0, "ask": 839.8, "ask_size": 7.0, "iv": 0.7367, "open_interest": 40.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0007, "vega": 3.392, "theta": -0.2829, "rho": -7.8639, "theo": 832.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 537.0, "last_trade_time": "2026-10-28T09:37:46", "percent_change": 0.0, "prev_day_close": 876.149993896484}, {"option": "SNDK280121C01660000", "bid": 119.8, "bid_size": 1.0, "ask": 134.2, "ask_size": 14.0, "iv": 0.7336, "open_interest": 24.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0005, "vega": 3.7144, "theta": -0.2962, "rho": 2.5332, "theo": 128.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-11-05T13:47:33", "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "SNDK280121P01660000", "bid": 834.2, "bid_size": 1.0, "ask": 848.5, "ask_size": 7.0, "iv": 0.7368, "open_interest": 26.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0007, "vega": 3.3655, "theta": -0.2817, "rho": -7.8347, "theo": 840.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 679.39, "last_trade_time": "2026-10-30T14:26:48", "percent_change": 0.0, "prev_day_close": 884.75}, {"option": "SNDK280121C01670000", "bid": 118.8, "bid_size": 1.0, "ask": 133.0, "ask_size": 10.0, "iv": 0.7324, "open_interest": 56.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0005, "vega": 3.7062, "theta": -0.2956, "rho": 2.5178, "theo": 127.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.8, "last_trade_time": "2026-10-14T11:33:12", "percent_change": 0.0, "prev_day_close": 111.899997711182}, {"option": "SNDK280121P01670000", "bid": 842.9, "bid_size": 1.0, "ask": 857.3, "ask_size": 7.0, "iv": 0.7371, "open_interest": 7.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0007, "vega": 3.3416, "theta": -0.2805, "rho": -7.8314, "theo": 849.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 823.18, "last_trade_time": "2026-08-04T13:05:56", "percent_change": 0.0, "prev_day_close": 894.049987792969}, {"option": "SNDK280121C01680000", "bid": 119.3, "bid_size": 7.0, "ask": 130.3, "ask_size": 12.0, "iv": 0.7322, "open_interest": 17.0, "volume": 1.0, "delta": 0.3801, "gamma": 0.0005, "vega": 3.6978, "theta": -0.2951, "rho": 2.5025, "theo": 125.9977, "change": 11.0, "open": 122.7, "high": 122.7, "low": 122.7, "tick": "up", "last_trade_price": 122.7, "last_trade_time": "2026-11-09T14:24:23", "percent_change": 9.84781, "prev_day_close": 111.700000762939}, {"option": "SNDK280121P01680000", "bid": 851.7, "bid_size": 4.0, "ask": 866.0, "ask_size": 7.0, "iv": 0.7372, "open_interest": 30.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0007, "vega": 3.3175, "theta": -0.2793, "rho": -7.8241, "theo": 858.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 543.6, "last_trade_time": "2026-10-19T11:41:18", "percent_change": 0.0, "prev_day_close": 902.950012207031}, {"option": "SNDK280121C01690000", "bid": 116.3, "bid_size": 1.0, "ask": 129.4, "ask_size": 9.0, "iv": 0.7328, "open_interest": 12.0, "volume": 5.0, "delta": 0.3774, "gamma": 0.0005, "vega": 3.6893, "theta": -0.2946, "rho": 2.4872, "theo": 124.813, "change": 14.11, "open": 122.87, "high": 124.11, "low": 122.87, "tick": "up", "last_trade_price": 124.11, "last_trade_time": "2026-11-09T10:53:12", "percent_change": 12.8273, "prev_day_close": 110.0}, {"option": "SNDK280121P01690000", "bid": 860.4, "bid_size": 1.0, "ask": 874.8, "ask_size": 7.0, "iv": 0.7374, "open_interest": 28.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0007, "vega": 3.3016, "theta": -0.278, "rho": -7.7841, "theo": 866.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 692.1, "last_trade_time": "2026-11-02T10:39:15", "percent_change": 0.0, "prev_day_close": 912.0}, {"option": "SNDK280121C01700000", "bid": 118.0, "bid_size": 12.0, "ask": 129.2, "ask_size": 38.0, "iv": 0.7356, "open_interest": 134.0, "volume": 14.0, "delta": 0.3747, "gamma": 0.0005, "vega": 3.6807, "theta": -0.2941, "rho": 2.472, "theo": 123.6435, "change": 12.4, "open": 121.67, "high": 122.91, "low": 121.4, "tick": "no_change", "last_trade_price": 121.4, "last_trade_time": "2026-11-09T14:51:22", "percent_change": 11.3761, "prev_day_close": 109.0}, {"option": "SNDK280121P01700000", "bid": 869.2, "bid_size": 4.0, "ask": 883.6, "ask_size": 7.0, "iv": 0.7376, "open_interest": 55.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0007, "vega": 3.2827, "theta": -0.2768, "rho": -7.7103, "theo": 875.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 917.31, "last_trade_time": "2026-11-05T13:14:27", "percent_change": 0.0, "prev_day_close": 921.149993896484}, {"option": "SNDK280121C01710000", "bid": 116.2, "bid_size": 1.0, "ask": 127.1, "ask_size": 17.0, "iv": 0.734, "open_interest": 30.0, "volume": 2.0, "delta": 0.372, "gamma": 0.0005, "vega": 3.672, "theta": -0.2935, "rho": 2.457, "theo": 122.4892, "change": 16.3, "open": 127.6, "high": 127.6, "low": 125.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-11-09T11:21:51", "percent_change": 14.9954, "prev_day_close": 108.700000762939}, {"option": "SNDK280121P01710000", "bid": 878.0, "bid_size": 1.0, "ask": 892.4, "ask_size": 7.0, "iv": 0.7377, "open_interest": 36.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0006, "vega": 3.256, "theta": -0.2756, "rho": -7.7294, "theo": 884.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 631.2, "last_trade_time": "2026-10-23T10:06:32", "percent_change": 0.0, "prev_day_close": 929.899993896484}, {"option": "SNDK280121C01720000", "bid": 113.6, "bid_size": 6.0, "ask": 127.1, "ask_size": 14.0, "iv": 0.7331, "open_interest": 67.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0005, "vega": 3.6632, "theta": -0.293, "rho": 2.4421, "theo": 121.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 293.0, "last_trade_time": "2026-10-27T12:17:21", "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "SNDK280121P01720000", "bid": 886.8, "bid_size": 1.0, "ask": 901.2, "ask_size": 7.0, "iv": 0.7378, "open_interest": 13.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0006, "vega": 3.2311, "theta": -0.2745, "rho": -7.6814, "theo": 893.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 932.98, "last_trade_time": "2026-11-05T10:48:40", "percent_change": 0.0, "prev_day_close": 938.75}, {"option": "SNDK280121C01730000", "bid": 111.7, "bid_size": 6.0, "ask": 125.4, "ask_size": 13.0, "iv": 0.7349, "open_interest": 46.0, "volume": 7.0, "delta": 0.3667, "gamma": 0.0005, "vega": 3.6543, "theta": -0.2924, "rho": 2.4274, "theo": 120.2247, "change": 11.55, "open": 118.0, "high": 118.0, "low": 118.0, "tick": "no_change", "last_trade_price": 118.0, "last_trade_time": "2026-11-09T14:51:22", "percent_change": 10.8502, "prev_day_close": 106.450000762939}, {"option": "SNDK280121P01730000", "bid": 895.6, "bid_size": 4.0, "ask": 910.0, "ask_size": 7.0, "iv": 0.7378, "open_interest": 14.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0006, "vega": 3.2107, "theta": -0.2734, "rho": -7.6778, "theo": 902.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 648.45, "last_trade_time": "2026-10-23T13:57:22", "percent_change": 0.0, "prev_day_close": 947.899993896484}, {"option": "SNDK280121C01740000", "bid": 113.1, "bid_size": 3.0, "ask": 123.4, "ask_size": 12.0, "iv": 0.7344, "open_interest": 17.0, "volume": 1.0, "delta": 0.3641, "gamma": 0.0005, "vega": 3.6454, "theta": -0.2918, "rho": 2.4128, "theo": 119.1139, "change": 11.65, "open": 116.9, "high": 116.9, "low": 116.9, "tick": "down", "last_trade_price": 116.9, "last_trade_time": "2026-11-09T14:51:22", "percent_change": 11.0689, "prev_day_close": 105.25}, {"option": "SNDK280121P01740000", "bid": 904.5, "bid_size": 1.0, "ask": 918.9, "ask_size": 7.0, "iv": 0.7381, "open_interest": 6.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0006, "vega": 3.1898, "theta": -0.2723, "rho": -7.6755, "theo": 911.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.5, "last_trade_time": "2026-10-02T11:07:48", "percent_change": 0.0, "prev_day_close": 956.75}, {"option": "SNDK280121C01750000", "bid": 111.5, "bid_size": 6.0, "ask": 122.9, "ask_size": 6.0, "iv": 0.7339, "open_interest": 42.0, "volume": 2.0, "delta": 0.3616, "gamma": 0.0005, "vega": 3.6365, "theta": -0.2912, "rho": 2.3985, "theo": 118.0172, "change": 16.87, "open": 121.27, "high": 121.27, "low": 121.27, "tick": "up", "last_trade_price": 121.27, "last_trade_time": "2026-11-09T12:03:41", "percent_change": 16.159, "prev_day_close": 104.400001525879}, {"option": "SNDK280121P01750000", "bid": 913.4, "bid_size": 3.0, "ask": 927.8, "ask_size": 6.0, "iv": 0.7383, "open_interest": 46.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0006, "vega": 3.1755, "theta": -0.2712, "rho": -7.6654, "theo": 919.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.3, "last_trade_time": "2026-10-08T12:23:19", "percent_change": 0.0, "prev_day_close": 965.700012207031}, {"option": "SNDK280121C01760000", "bid": 109.9, "bid_size": 12.0, "ask": 122.7, "ask_size": 17.0, "iv": 0.7346, "open_interest": 55.0, "volume": 7.0, "delta": 0.359, "gamma": 0.0005, "vega": 3.6276, "theta": -0.2906, "rho": 2.3843, "theo": 116.9342, "change": 13.25, "open": 113.5, "high": 116.2, "low": 113.5, "tick": "no_change", "last_trade_price": 116.2, "last_trade_time": "2026-11-09T14:43:52", "percent_change": 12.8703, "prev_day_close": 102.950000762939}, {"option": "SNDK280121P01760000", "bid": 922.5, "bid_size": 3.0, "ask": 936.6, "ask_size": 7.0, "iv": 0.739, "open_interest": 4.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0006, "vega": 3.1599, "theta": -0.2702, "rho": -7.6687, "theo": 928.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 621.21, "last_trade_time": "2026-09-03T11:25:01", "percent_change": 0.0, "prev_day_close": 974.75}, {"option": "SNDK280121C01770000", "bid": 107.3, "bid_size": 1.0, "ask": 121.7, "ask_size": 32.0, "iv": 0.7355, "open_interest": 19.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.0005, "vega": 3.6186, "theta": -0.29, "rho": 2.3703, "theo": 115.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-11-06T10:37:47", "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "SNDK280121P01770000", "bid": 931.2, "bid_size": 6.0, "ask": 945.5, "ask_size": 7.0, "iv": 0.7385, "open_interest": 98.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0006, "vega": 3.1432, "theta": -0.2694, "rho": -7.6765, "theo": 937.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 478.7, "last_trade_time": "2026-10-08T10:40:31", "percent_change": 0.0, "prev_day_close": 983.950012207031}, {"option": "SNDK280121C01780000", "bid": 108.3, "bid_size": 3.0, "ask": 120.6, "ask_size": 28.0, "iv": 0.7368, "open_interest": 42.0, "volume": 1.0, "delta": 0.354, "gamma": 0.0005, "vega": 3.6097, "theta": -0.2894, "rho": 2.3564, "theo": 114.8085, "change": 13.7, "open": 114.9, "high": 114.9, "low": 114.9, "tick": "up", "last_trade_price": 114.9, "last_trade_time": "2026-11-09T14:41:24", "percent_change": 13.5376, "prev_day_close": 101.199996948242}, {"option": "SNDK280121P01780000", "bid": 941.4, "bid_size": 6.0, "ask": 954.4, "ask_size": 8.0, "iv": 0.7407, "open_interest": 40.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0006, "vega": 3.1249, "theta": -0.2687, "rho": -7.6904, "theo": 946.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 945.0, "last_trade_time": "2026-11-05T10:04:40", "percent_change": 0.0, "prev_day_close": 992.850006103516}, {"option": "SNDK280121C01790000", "bid": 107.2, "bid_size": 8.0, "ask": 119.6, "ask_size": 13.0, "iv": 0.7357, "open_interest": 25.0, "volume": 4.0, "delta": 0.3515, "gamma": 0.0005, "vega": 3.6007, "theta": -0.2888, "rho": 2.3428, "theo": 113.7653, "change": 13.3, "open": 110.4, "high": 113.8, "low": 110.4, "tick": "up", "last_trade_price": 113.8, "last_trade_time": "2026-11-09T14:41:25", "percent_change": 13.2338, "prev_day_close": 100.5}, {"option": "SNDK280121P01790000", "bid": 951.5, "bid_size": 6.0, "ask": 963.4, "ask_size": 8.0, "iv": 0.7428, "open_interest": 13.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0006, "vega": 3.1096, "theta": -0.268, "rho": -7.7006, "theo": 955.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1023.5, "last_trade_time": "2026-11-05T10:53:07", "percent_change": 0.0, "prev_day_close": 1002.0}, {"option": "SNDK280121C01800000", "bid": 107.9, "bid_size": 6.0, "ask": 117.5, "ask_size": 74.0, "iv": 0.7368, "open_interest": 373.0, "volume": 7.0, "delta": 0.349, "gamma": 0.0005, "vega": 3.5917, "theta": -0.2882, "rho": 2.3292, "theo": 112.7349, "change": 14.87, "open": 110.6, "high": 113.77, "low": 110.6, "tick": "up", "last_trade_price": 113.77, "last_trade_time": "2026-11-09T15:38:54", "percent_change": 15.0354, "prev_day_close": 98.8999977111816}, {"option": "SNDK280121P01800000", "bid": 958.4, "bid_size": 6.0, "ask": 972.3, "ask_size": 8.0, "iv": 0.7396, "open_interest": 104.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0006, "vega": 3.0941, "theta": -0.2673, "rho": -7.7232, "theo": 964.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 719.1, "last_trade_time": "2026-10-22T14:07:16", "percent_change": 0.0, "prev_day_close": 1011.5}, {"option": "SNDK280121C01810000", "bid": 104.1, "bid_size": 1.0, "ask": 117.5, "ask_size": 15.0, "iv": 0.7344, "open_interest": 48.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0005, "vega": 3.5826, "theta": -0.2875, "rho": 2.3157, "theo": 111.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.45, "last_trade_time": "2026-10-21T09:59:12", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "SNDK280121P01810000", "bid": 967.0, "bid_size": 1.0, "ask": 981.3, "ask_size": 8.0, "iv": 0.7393, "open_interest": 15.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.0006, "vega": 3.0795, "theta": -0.2665, "rho": -7.7465, "theo": 973.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.0, "last_trade_time": "2026-10-05T11:00:21", "percent_change": 0.0, "prev_day_close": 1020.0}, {"option": "SNDK280121C01820000", "bid": 102.2, "bid_size": 1.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.736, "open_interest": 55.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0005, "vega": 3.5735, "theta": -0.2869, "rho": 2.3024, "theo": 110.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.46, "last_trade_time": "2026-10-19T15:06:03", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "SNDK280121P01820000", "bid": 976.0, "bid_size": 1.0, "ask": 990.3, "ask_size": 3.0, "iv": 0.7395, "open_interest": 79.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0007, "vega": 3.0658, "theta": -0.2657, "rho": -7.7483, "theo": 982.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 537.2, "last_trade_time": "2026-10-09T15:32:31", "percent_change": 0.0, "prev_day_close": 1029.65002441406}, {"option": "SNDK280121C01830000", "bid": 101.2, "bid_size": 5.0, "ask": 115.5, "ask_size": 5.0, "iv": 0.7334, "open_interest": 13.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0005, "vega": 3.5643, "theta": -0.2862, "rho": 2.2891, "theo": 109.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.97, "last_trade_time": "2026-10-15T14:13:00", "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "SNDK280121P01830000", "bid": 985.0, "bid_size": 1.0, "ask": 999.3, "ask_size": 1.0, "iv": 0.7397, "open_interest": 20.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0007, "vega": 3.0474, "theta": -0.2648, "rho": -7.7643, "theo": 991.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 824.0, "last_trade_time": "2026-10-30T14:54:56", "percent_change": 0.0, "prev_day_close": 1038.35003662109}, {"option": "SNDK280121C01840000", "bid": 100.2, "bid_size": 3.0, "ask": 114.6, "ask_size": 5.0, "iv": 0.7336, "open_interest": 86.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0005, "vega": 3.555, "theta": -0.2856, "rho": 2.2759, "theo": 108.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.93, "last_trade_time": "2026-10-19T15:08:06", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "SNDK280121P01840000", "bid": 994.0, "bid_size": 1.0, "ask": 1008.3, "ask_size": 4.0, "iv": 0.7399, "open_interest": 9.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0007, "vega": 3.0309, "theta": -0.264, "rho": -7.7836, "theo": 1000.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 729.0, "last_trade_time": "2026-10-23T10:10:18", "percent_change": 0.0, "prev_day_close": 1047.75}, {"option": "SNDK280121C01850000", "bid": 99.3, "bid_size": 1.0, "ask": 113.6, "ask_size": 5.0, "iv": 0.7338, "open_interest": 83.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0005, "vega": 3.5456, "theta": -0.2849, "rho": 2.2626, "theo": 107.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-11-04T13:58:30", "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "SNDK280121P01850000", "bid": 1003.0, "bid_size": 1.0, "ask": 1017.4, "ask_size": 5.0, "iv": 0.7402, "open_interest": 213.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0007, "vega": 3.0178, "theta": -0.263, "rho": -7.8136, "theo": 1009.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 900.4, "last_trade_time": "2026-11-04T15:08:53", "percent_change": 0.0, "prev_day_close": 1056.89996337891}, {"option": "SNDK280121C01860000", "bid": 98.3, "bid_size": 3.0, "ask": 112.7, "ask_size": 5.0, "iv": 0.734, "open_interest": 16.0, "volume": 0.0, "delta": 0.3347, "gamma": 0.0005, "vega": 3.5362, "theta": -0.2843, "rho": 2.2495, "theo": 106.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.25, "last_trade_time": "2026-10-29T10:16:57", "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "SNDK280121P01860000", "bid": 1012.1, "bid_size": 2.0, "ask": 1026.4, "ask_size": 4.0, "iv": 0.7404, "open_interest": 20.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0007, "vega": 3.0065, "theta": -0.2621, "rho": -7.7856, "theo": 1018.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 745.5, "last_trade_time": "2026-08-27T13:18:45", "percent_change": 0.0, "prev_day_close": 1065.95001220703}, {"option": "SNDK280121C01870000", "bid": 98.8, "bid_size": 2.0, "ask": 111.7, "ask_size": 5.0, "iv": 0.7364, "open_interest": 46.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0005, "vega": 3.5266, "theta": -0.2836, "rho": 2.2363, "theo": 105.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.53, "last_trade_time": "2026-10-09T09:30:16", "percent_change": 0.0, "prev_day_close": 93.5499992370606}, {"option": "SNDK280121P01870000", "bid": 1021.2, "bid_size": 2.0, "ask": 1035.5, "ask_size": 4.0, "iv": 0.7408, "open_interest": 2.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.0007, "vega": 2.9908, "theta": -0.2611, "rho": -7.782, "theo": 1027.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 556.0, "last_trade_time": "2026-10-02T09:32:37", "percent_change": 0.0, "prev_day_close": 1075.04998779297}, {"option": "SNDK280121C01880000", "bid": 96.5, "bid_size": 5.0, "ask": 110.8, "ask_size": 5.0, "iv": 0.7344, "open_interest": 67.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0005, "vega": 3.5169, "theta": -0.2829, "rho": 2.2231, "theo": 104.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.89, "last_trade_time": "2026-11-05T10:28:18", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "SNDK280121P01880000", "bid": 1030.2, "bid_size": 1.0, "ask": 1044.6, "ask_size": 4.0, "iv": 0.741, "open_interest": 1.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0007, "vega": 2.9727, "theta": -0.26, "rho": -7.8023, "theo": 1036.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 976.2, "last_trade_time": "2026-08-05T11:35:49", "percent_change": 0.0, "prev_day_close": 1084.25}, {"option": "SNDK280121C01890000", "bid": 97.1, "bid_size": 5.0, "ask": 109.2, "ask_size": 16.0, "iv": 0.736, "open_interest": 74.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0005, "vega": 3.5071, "theta": -0.2822, "rho": 2.2099, "theo": 104.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.6, "last_trade_time": "2026-11-02T12:37:42", "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "SNDK280121P01890000", "bid": 1039.3, "bid_size": 7.0, "ask": 1053.7, "ask_size": 9.0, "iv": 0.7413, "open_interest": 13.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0007, "vega": 2.9563, "theta": -0.2589, "rho": -7.8131, "theo": 1045.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 874.2, "last_trade_time": "2026-10-30T14:54:56", "percent_change": 0.0, "prev_day_close": 1093.75}, {"option": "SNDK280121C01900000", "bid": 95.4, "bid_size": 15.0, "ask": 109.0, "ask_size": 12.0, "iv": 0.7358, "open_interest": 90.0, "volume": 2.0, "delta": 0.3256, "gamma": 0.0005, "vega": 3.4972, "theta": -0.2815, "rho": 2.1968, "theo": 103.0939, "change": 12.81, "open": 103.0, "high": 103.56, "low": 103.0, "tick": "up", "last_trade_price": 103.56, "last_trade_time": "2026-11-09T10:33:51", "percent_change": 14.1157, "prev_day_close": 90.75}, {"option": "SNDK280121P01900000", "bid": 1048.5, "bid_size": 10.0, "ask": 1062.8, "ask_size": 8.0, "iv": 0.7417, "open_interest": 107.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0007, "vega": 2.9415, "theta": -0.2578, "rho": -7.7985, "theo": 1054.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1106.0, "last_trade_time": "2026-11-05T10:50:37", "percent_change": 0.0, "prev_day_close": 1103.34997558594}, {"option": "SNDK280121C01910000", "bid": 94.1, "bid_size": 11.0, "ask": 107.1, "ask_size": 14.0, "iv": 0.7339, "open_interest": 86.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.0005, "vega": 3.4872, "theta": -0.2808, "rho": 2.1836, "theo": 102.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.75, "last_trade_time": "2026-11-02T13:36:55", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "SNDK280121P01910000", "bid": 1057.6, "bid_size": 7.0, "ask": 1071.9, "ask_size": 8.0, "iv": 0.7419, "open_interest": 3.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0007, "vega": 2.9256, "theta": -0.2566, "rho": -7.7296, "theo": 1063.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 769.51, "last_trade_time": "2026-10-27T15:10:14", "percent_change": 0.0, "prev_day_close": 1111.95001220703}, {"option": "SNDK280121C01920000", "bid": 92.9, "bid_size": 5.0, "ask": 106.5, "ask_size": 5.0, "iv": 0.734, "open_interest": 14.0, "volume": 0.0, "delta": 0.3211, "gamma": 0.0005, "vega": 3.4771, "theta": -0.2802, "rho": 2.1705, "theo": 101.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 613.22, "last_trade_time": "2026-08-18T14:18:13", "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "SNDK280121P01920000", "bid": 1066.7, "bid_size": 3.0, "ask": 1081.0, "ask_size": 6.0, "iv": 0.7421, "open_interest": 9.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0007, "vega": 2.8994, "theta": -0.2553, "rho": -7.6858, "theo": 1072.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1124.73, "last_trade_time": "2026-11-05T10:50:37", "percent_change": 0.0, "prev_day_close": 1121.59997558594}, {"option": "SNDK280121C01930000", "bid": 92.0, "bid_size": 5.0, "ask": 106.4, "ask_size": 5.0, "iv": 0.7352, "open_interest": 12.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.0005, "vega": 3.4669, "theta": -0.2794, "rho": 2.1574, "theo": 100.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.0, "last_trade_time": "2026-10-22T11:34:09", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "SNDK280121P01930000", "bid": 1075.9, "bid_size": 4.0, "ask": 1090.2, "ask_size": 6.0, "iv": 0.7426, "open_interest": 27.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0006, "vega": 2.8701, "theta": -0.254, "rho": -7.6374, "theo": 1081.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 891.15, "last_trade_time": "2026-11-02T10:24:59", "percent_change": 0.0, "prev_day_close": 1130.65002441406}, {"option": "SNDK280121C01940000", "bid": 91.2, "bid_size": 5.0, "ask": 105.5, "ask_size": 5.0, "iv": 0.7354, "open_interest": 39.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0005, "vega": 3.4566, "theta": -0.2787, "rho": 2.1443, "theo": 99.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-11-02T10:23:58", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "SNDK280121P01940000", "bid": 1085.0, "bid_size": 1.0, "ask": 1099.4, "ask_size": 6.0, "iv": 0.7428, "open_interest": 4.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0006, "vega": 2.8408, "theta": -0.2526, "rho": -7.6147, "theo": 1091.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 899.8, "last_trade_time": "2026-11-02T10:24:59", "percent_change": 0.0, "prev_day_close": 1139.84997558594}, {"option": "SNDK280121C01950000", "bid": 90.3, "bid_size": 13.0, "ask": 103.7, "ask_size": 13.0, "iv": 0.7341, "open_interest": 34.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0005, "vega": 3.4463, "theta": -0.278, "rho": 2.1314, "theo": 98.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.15, "last_trade_time": "2026-11-06T13:57:23", "percent_change": 0.0, "prev_day_close": 86.9499969482422}, {"option": "SNDK280121P01950000", "bid": 1094.2, "bid_size": 3.0, "ask": 1108.5, "ask_size": 6.0, "iv": 0.743, "open_interest": 5.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0006, "vega": 2.8146, "theta": -0.2511, "rho": -7.5714, "theo": 1100.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 785.5, "last_trade_time": "2026-10-15T09:31:49", "percent_change": 0.0, "prev_day_close": 1149.5}, {"option": "SNDK280121C01960000", "bid": 89.5, "bid_size": 14.0, "ask": 102.9, "ask_size": 15.0, "iv": 0.7344, "open_interest": 39.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0005, "vega": 3.436, "theta": -0.2773, "rho": 2.1185, "theo": 97.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.9, "last_trade_time": "2026-11-06T13:57:23", "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "SNDK280121P01960000", "bid": 1103.4, "bid_size": 1.0, "ask": 1117.7, "ask_size": 5.0, "iv": 0.7433, "open_interest": 126.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0006, "vega": 2.792, "theta": -0.2496, "rho": -7.5001, "theo": 1109.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 700.65, "last_trade_time": "2026-10-13T12:42:55", "percent_change": 0.0, "prev_day_close": 1159.15002441406}, {"option": "SNDK280121C01970000", "bid": 88.6, "bid_size": 12.0, "ask": 103.0, "ask_size": 15.0, "iv": 0.7358, "open_interest": 20.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0005, "vega": 3.4255, "theta": -0.2766, "rho": 2.1057, "theo": 97.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.2, "last_trade_time": "2026-10-19T10:53:46", "percent_change": 0.0, "prev_day_close": 85.4499969482422}, {"option": "SNDK280121P01970000", "bid": 1112.6, "bid_size": 7.0, "ask": 1126.9, "ask_size": 8.0, "iv": 0.7435, "open_interest": 15.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0006, "vega": 2.7681, "theta": -0.248, "rho": -7.3708, "theo": 1118.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 687.43, "last_trade_time": "2026-10-12T12:09:15", "percent_change": 0.0, "prev_day_close": 1167.79998779297}, {"option": "SNDK280121C01980000", "bid": 87.8, "bid_size": 16.0, "ask": 101.3, "ask_size": 12.0, "iv": 0.7347, "open_interest": 68.0, "volume": 20.0, "delta": 0.3083, "gamma": 0.0005, "vega": 3.4151, "theta": -0.2759, "rho": 2.093, "theo": 96.1821, "change": 10.66, "open": 95.76, "high": 95.76, "low": 95.76, "tick": "down", "last_trade_price": 95.76, "last_trade_time": "2026-11-09T09:57:01", "percent_change": 12.5264, "prev_day_close": 85.0999984741211}, {"option": "SNDK280121P01980000", "bid": 1121.8, "bid_size": 1.0, "ask": 1136.1, "ask_size": 6.0, "iv": 0.7438, "open_interest": 1.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0006, "vega": 2.7351, "theta": -0.2463, "rho": -7.3094, "theo": 1127.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 714.0, "last_trade_time": "2026-09-11T09:32:31", "percent_change": 0.0, "prev_day_close": 1177.0}, {"option": "SNDK280121C01990000", "bid": 87.0, "bid_size": 18.0, "ask": 101.2, "ask_size": 14.0, "iv": 0.736, "open_interest": 44.0, "volume": 2.0, "delta": 0.3062, "gamma": 0.0005, "vega": 3.4046, "theta": -0.2752, "rho": 2.0804, "theo": 95.3641, "change": 11.0, "open": 95.0, "high": 95.0, "low": 95.0, "tick": "no_change", "last_trade_price": 95.0, "last_trade_time": "2026-11-09T09:49:30", "percent_change": 13.0952, "prev_day_close": 84.0}, {"option": "SNDK280121P01990000", "bid": 1131.0, "bid_size": 8.0, "ask": 1145.4, "ask_size": 8.0, "iv": 0.7441, "open_interest": 20.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0006, "vega": 2.6984, "theta": -0.2446, "rho": -7.2696, "theo": 1137.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 723.75, "last_trade_time": "2026-10-13T12:40:51", "percent_change": 0.0, "prev_day_close": 1187.15002441406}, {"option": "SNDK280121C02000000", "bid": 86.5, "bid_size": 48.0, "ask": 99.7, "ask_size": 47.0, "iv": 0.7356, "open_interest": 636.0, "volume": 73.0, "delta": 0.3042, "gamma": 0.0005, "vega": 3.3942, "theta": -0.2744, "rho": 2.068, "theo": 94.5558, "change": 11.7, "open": 92.75, "high": 96.75, "low": 89.3, "tick": "up", "last_trade_price": 95.3, "last_trade_time": "2026-11-09T12:43:47", "percent_change": 13.9952, "prev_day_close": 83.5999984741211}, {"option": "SNDK280121P02000000", "bid": 1140.3, "bid_size": 1.0, "ask": 1154.6, "ask_size": 8.0, "iv": 0.7444, "open_interest": 411.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0006, "vega": 2.6655, "theta": -0.2429, "rho": -7.1679, "theo": 1146.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1206.5, "last_trade_time": "2026-11-05T11:05:29", "percent_change": 0.0, "prev_day_close": 1195.79998779297}, {"option": "SNDK280121C02010000", "bid": 85.5, "bid_size": 16.0, "ask": 99.8, "ask_size": 11.0, "iv": 0.7367, "open_interest": 20.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0005, "vega": 3.3838, "theta": -0.2737, "rho": 2.0556, "theo": 93.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.69, "last_trade_time": "2026-10-15T11:19:31", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "SNDK280121P02010000", "bid": 1149.5, "bid_size": 1.0, "ask": 1163.9, "ask_size": 7.0, "iv": 0.7446, "open_interest": 16.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0006, "vega": 2.6383, "theta": -0.2413, "rho": -7.115, "theo": 1155.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 738.7, "last_trade_time": "2026-10-13T12:43:46", "percent_change": 0.0, "prev_day_close": 1205.5}, {"option": "SNDK280121C02020000", "bid": 84.7, "bid_size": 16.0, "ask": 99.0, "ask_size": 17.0, "iv": 0.7369, "open_interest": 75.0, "volume": 20.0, "delta": 0.3001, "gamma": 0.0005, "vega": 3.3734, "theta": -0.273, "rho": 2.0435, "theo": 92.9677, "change": 9.98, "open": 92.43, "high": 92.43, "low": 92.43, "tick": "up", "last_trade_price": 92.43, "last_trade_time": "2026-11-09T09:57:01", "percent_change": 12.1043, "prev_day_close": 82.4500007629394}, {"option": "SNDK280121P02020000", "bid": 1158.8, "bid_size": 1.0, "ask": 1173.2, "ask_size": 8.0, "iv": 0.7449, "open_interest": 30.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0006, "vega": 2.6099, "theta": -0.24, "rho": -7.079, "theo": 1164.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 689.5, "last_trade_time": "2026-09-29T11:46:37", "percent_change": 0.0, "prev_day_close": 1215.20001220703}, {"option": "SNDK280121C02030000", "bid": 83.9, "bid_size": 13.0, "ask": 97.4, "ask_size": 7.0, "iv": 0.7358, "open_interest": 10.0, "volume": 1.0, "delta": 0.2981, "gamma": 0.0005, "vega": 3.363, "theta": -0.2722, "rho": 2.0315, "theo": 92.1876, "change": 11.45, "open": 93.0, "high": 93.0, "low": 93.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-11-09T12:43:47", "percent_change": 14.0405, "prev_day_close": 81.5499992370606}, {"option": "SNDK280121P02030000", "bid": 1168.1, "bid_size": 1.0, "ask": 1182.4, "ask_size": 7.0, "iv": 0.745, "open_interest": 11.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0006, "vega": 2.5843, "theta": -0.2385, "rho": -7.023, "theo": 1174.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1130.0, "last_trade_time": "2026-08-06T09:47:10", "percent_change": 0.0, "prev_day_close": 1224.14996337891}, {"option": "SNDK280121C02040000", "bid": 83.2, "bid_size": 20.0, "ask": 96.6, "ask_size": 10.0, "iv": 0.736, "open_interest": 33.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0005, "vega": 3.3527, "theta": -0.2715, "rho": 2.0196, "theo": 91.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.7, "last_trade_time": "2026-10-19T11:47:17", "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "SNDK280121P02040000", "bid": 1177.4, "bid_size": 1.0, "ask": 1191.7, "ask_size": 5.0, "iv": 0.7453, "open_interest": 20.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0006, "vega": 2.5599, "theta": -0.237, "rho": -6.9696, "theo": 1183.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 731.85, "last_trade_time": "2026-10-12T09:40:01", "percent_change": 0.0, "prev_day_close": 1233.54998779297}, {"option": "SNDK280121C02050000", "bid": 82.4, "bid_size": 5.0, "ask": 96.8, "ask_size": 5.0, "iv": 0.7375, "open_interest": 48.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0005, "vega": 3.3424, "theta": -0.2707, "rho": 2.0079, "theo": 90.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 624.0, "last_trade_time": "2026-09-23T09:31:32", "percent_change": 0.0, "prev_day_close": 80.3500022888184}, {"option": "SNDK280121P02050000", "bid": 1186.7, "bid_size": 2.0, "ask": 1201.0, "ask_size": 3.0, "iv": 0.7455, "open_interest": 183.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0006, "vega": 2.5368, "theta": -0.2355, "rho": -6.9053, "theo": 1192.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 898.45, "last_trade_time": "2026-10-26T14:25:14", "percent_change": 0.0, "prev_day_close": 1243.25}, {"option": "SNDK280121C02060000", "bid": 81.7, "bid_size": 5.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.7377, "open_interest": 10.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0005, "vega": 3.3321, "theta": -0.27, "rho": 1.9964, "theo": 89.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.65, "last_trade_time": "2026-10-19T11:47:12", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "SNDK280121P02060000", "bid": 1196.0, "bid_size": 1.0, "ask": 1210.4, "ask_size": 1.0, "iv": 0.7459, "open_interest": 20.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0006, "vega": 2.5116, "theta": -0.2339, "rho": -6.8239, "theo": 1201.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 884.0, "last_trade_time": "2026-10-15T09:34:06", "percent_change": 0.0, "prev_day_close": 1251.95001220703}, {"option": "SNDK280121C02070000", "bid": 80.9, "bid_size": 5.0, "ask": 95.3, "ask_size": 5.0, "iv": 0.7378, "open_interest": 2.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0005, "vega": 3.3219, "theta": -0.2692, "rho": 1.9849, "theo": 89.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.0, "last_trade_time": "2026-10-30T14:56:43", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "SNDK280121P02070000", "bid": 1205.3, "bid_size": 1.0, "ask": 1219.7, "ask_size": 2.0, "iv": 0.746, "open_interest": 6.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0006, "vega": 2.4836, "theta": -0.2326, "rho": -6.7904, "theo": 1211.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 654.89, "last_trade_time": "2026-10-07T10:56:30", "percent_change": 0.0, "prev_day_close": 1261.70001220703}, {"option": "SNDK280121C02080000", "bid": 80.2, "bid_size": 5.0, "ask": 94.4, "ask_size": 5.0, "iv": 0.7378, "open_interest": 32.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0005, "vega": 3.3117, "theta": -0.2685, "rho": 1.9736, "theo": 88.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.1, "last_trade_time": "2026-10-15T10:13:06", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "SNDK280121P02080000", "bid": 1214.7, "bid_size": 1.0, "ask": 1229.0, "ask_size": 3.0, "iv": 0.7463, "open_interest": 50.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0006, "vega": 2.4562, "theta": -0.2319, "rho": -6.7835, "theo": 1220.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 709.5, "last_trade_time": "2026-09-23T13:40:55", "percent_change": 0.0, "prev_day_close": 1271.40002441406}, {"option": "SNDK280121C02090000", "bid": 79.5, "bid_size": 17.0, "ask": 93.0, "ask_size": 13.0, "iv": 0.737, "open_interest": 36.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0005, "vega": 3.3015, "theta": -0.2677, "rho": 1.9624, "theo": 87.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.1, "last_trade_time": "2026-10-30T15:34:01", "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "SNDK280121P02090000", "bid": 1224.0, "bid_size": 1.0, "ask": 1238.4, "ask_size": 6.0, "iv": 0.7465, "open_interest": 14.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0006, "vega": 2.4306, "theta": -0.2314, "rho": -6.8018, "theo": 1229.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 941.0, "last_trade_time": "2026-10-22T15:54:28", "percent_change": 0.0, "prev_day_close": 1281.15002441406}, {"option": "SNDK280121C02100000", "bid": 78.8, "bid_size": 13.0, "ask": 93.1, "ask_size": 11.0, "iv": 0.7384, "open_interest": 46.0, "volume": 2.0, "delta": 0.2846, "gamma": 0.0005, "vega": 3.2914, "theta": -0.267, "rho": 1.9512, "theo": 86.972, "change": 10.28, "open": 85.86, "high": 87.33, "low": 85.86, "tick": "up", "last_trade_price": 87.33, "last_trade_time": "2026-11-09T10:33:51", "percent_change": 13.342, "prev_day_close": 77.0499992370606}, {"option": "SNDK280121P02100000", "bid": 1233.4, "bid_size": 1.0, "ask": 1247.7, "ask_size": 6.0, "iv": 0.7467, "open_interest": 351.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0006, "vega": 2.4134, "theta": -0.2308, "rho": -6.8149, "theo": 1239.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 967.76, "last_trade_time": "2026-10-23T15:54:34", "percent_change": 0.0, "prev_day_close": 1289.84997558594}, {"option": "SNDK280121C02110000", "bid": 78.1, "bid_size": 15.0, "ask": 92.4, "ask_size": 15.0, "iv": 0.7386, "open_interest": 22.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0005, "vega": 3.2812, "theta": -0.2662, "rho": 1.9402, "theo": 86.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.56, "last_trade_time": "2026-10-13T09:47:30", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "SNDK280121P02110000", "bid": 1242.8, "bid_size": 1.0, "ask": 1257.1, "ask_size": 6.0, "iv": 0.7471, "open_interest": 8.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0006, "vega": 2.3998, "theta": -0.2301, "rho": -6.8138, "theo": 1248.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 703.1, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1299.54998779297}, {"option": "SNDK280121C02120000", "bid": 77.4, "bid_size": 5.0, "ask": 91.7, "ask_size": 5.0, "iv": 0.7388, "open_interest": 41.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0005, "vega": 3.271, "theta": -0.2654, "rho": 1.9293, "theo": 85.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.05, "last_trade_time": "2026-10-29T10:13:57", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "SNDK280121P02120000", "bid": 1252.1, "bid_size": 1.0, "ask": 1266.5, "ask_size": 2.0, "iv": 0.7472, "open_interest": 133.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0006, "vega": 2.3861, "theta": -0.2295, "rho": -6.8331, "theo": 1258.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 752.9, "last_trade_time": "2026-10-09T15:32:31", "percent_change": 0.0, "prev_day_close": 1309.29998779297}, {"option": "SNDK280121C02130000", "bid": 76.7, "bid_size": 5.0, "ask": 91.1, "ask_size": 5.0, "iv": 0.7391, "open_interest": 19.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0005, "vega": 3.2609, "theta": -0.2647, "rho": 1.9184, "theo": 84.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.45, "last_trade_time": "2026-10-29T10:14:47", "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "SNDK280121P02130000", "bid": 1261.5, "bid_size": 1.0, "ask": 1275.9, "ask_size": 2.0, "iv": 0.7475, "open_interest": 6.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0006, "vega": 2.3716, "theta": -0.2288, "rho": -6.8356, "theo": 1267.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1186.0, "last_trade_time": "2026-08-04T09:30:51", "percent_change": 0.0, "prev_day_close": 1319.04998779297}, {"option": "SNDK280121C02140000", "bid": 76.0, "bid_size": 5.0, "ask": 90.4, "ask_size": 5.0, "iv": 0.7392, "open_interest": 114.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0005, "vega": 3.2507, "theta": -0.2639, "rho": 1.9075, "theo": 84.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.94, "last_trade_time": "2026-10-29T10:14:54", "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "SNDK280121P02140000", "bid": 1270.9, "bid_size": 1.0, "ask": 1285.3, "ask_size": 1.0, "iv": 0.7478, "open_interest": 62.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0006, "vega": 2.3575, "theta": -0.2281, "rho": -6.8516, "theo": 1276.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 724.0, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1327.79998779297}, {"option": "SNDK280121C02150000", "bid": 75.4, "bid_size": 1.0, "ask": 89.3, "ask_size": 1.0, "iv": 0.7388, "open_interest": 53.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0005, "vega": 3.2405, "theta": -0.2632, "rho": 1.8968, "theo": 83.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.76, "last_trade_time": "2026-10-30T11:35:25", "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "SNDK280121P02150000", "bid": 1280.3, "bid_size": 1.0, "ask": 1294.7, "ask_size": 1.0, "iv": 0.748, "open_interest": 94.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0006, "vega": 2.3465, "theta": -0.2274, "rho": -6.8714, "theo": 1286.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 890.0, "last_trade_time": "2026-10-19T09:50:00", "percent_change": 0.0, "prev_day_close": 1337.54998779297}, {"option": "SNDK280121C02160000", "bid": 74.7, "bid_size": 5.0, "ask": 89.0, "ask_size": 5.0, "iv": 0.7395, "open_interest": 110.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0005, "vega": 3.2303, "theta": -0.2624, "rho": 1.886, "theo": 82.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.92, "last_trade_time": "2026-10-08T10:56:44", "percent_change": 0.0, "prev_day_close": 73.3999977111816}, {"option": "SNDK280121P02160000", "bid": 1289.7, "bid_size": 1.0, "ask": 1304.1, "ask_size": 2.0, "iv": 0.7482, "open_interest": 50.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0006, "vega": 2.3353, "theta": -0.2266, "rho": -6.8609, "theo": 1295.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 720.8, "last_trade_time": "2026-10-05T11:27:17", "percent_change": 0.0, "prev_day_close": 1347.29998779297}, {"option": "SNDK280121C02170000", "bid": 74.1, "bid_size": 5.0, "ask": 88.4, "ask_size": 5.0, "iv": 0.7399, "open_interest": 83.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0005, "vega": 3.22, "theta": -0.2616, "rho": 1.8753, "theo": 82.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.37, "last_trade_time": "2026-10-09T09:30:16", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "SNDK280121P02170000", "bid": 1299.1, "bid_size": 1.0, "ask": 1313.5, "ask_size": 2.0, "iv": 0.7484, "open_interest": 170.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0006, "vega": 2.3239, "theta": -0.2259, "rho": -6.8483, "theo": 1304.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 953.98, "last_trade_time": "2026-10-29T13:20:15", "percent_change": 0.0, "prev_day_close": 1357.0}, {"option": "SNDK280121C02180000", "bid": 73.4, "bid_size": 5.0, "ask": 87.7, "ask_size": 5.0, "iv": 0.7399, "open_interest": 86.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0004, "vega": 3.2098, "theta": -0.2609, "rho": 1.8646, "theo": 81.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 337.85, "last_trade_time": "2026-10-08T11:43:49", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "SNDK280121P02180000", "bid": 1308.6, "bid_size": 1.0, "ask": 1323.0, "ask_size": 3.0, "iv": 0.749, "open_interest": 10.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0006, "vega": 2.3108, "theta": -0.2251, "rho": -6.8378, "theo": 1314.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 926.0, "last_trade_time": "2026-09-01T09:38:25", "percent_change": 0.0, "prev_day_close": 1366.79998779297}, {"option": "SNDK280121C02190000", "bid": 72.8, "bid_size": 5.0, "ask": 87.1, "ask_size": 5.0, "iv": 0.7402, "open_interest": 77.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0004, "vega": 3.1994, "theta": -0.2601, "rho": 1.8539, "theo": 80.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.84, "last_trade_time": "2026-10-06T12:32:10", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "SNDK280121P02190000", "bid": 1318.1, "bid_size": 1.0, "ask": 1332.4, "ask_size": 2.0, "iv": 0.7494, "open_interest": 89.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0006, "vega": 2.2945, "theta": -0.2242, "rho": -6.8639, "theo": 1323.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 947.7, "last_trade_time": "2026-10-21T11:29:03", "percent_change": 0.0, "prev_day_close": 1376.54998779297}, {"option": "SNDK280121C02200000", "bid": 72.1, "bid_size": 15.0, "ask": 85.7, "ask_size": 12.0, "iv": 0.7391, "open_interest": 105.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0004, "vega": 3.189, "theta": -0.2594, "rho": 1.8432, "theo": 80.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.35, "last_trade_time": "2026-11-06T12:51:29", "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "SNDK280121P02200000", "bid": 1327.5, "bid_size": 1.0, "ask": 1341.9, "ask_size": 2.0, "iv": 0.7497, "open_interest": 305.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0006, "vega": 2.2796, "theta": -0.2233, "rho": -6.8624, "theo": 1333.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1144.83, "last_trade_time": "2026-11-03T14:04:10", "percent_change": 0.0, "prev_day_close": 1386.34997558594}, {"option": "SNDK280121C02210000", "bid": 71.5, "bid_size": 5.0, "ask": 85.9, "ask_size": 5.0, "iv": 0.7407, "open_interest": 24.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0004, "vega": 3.1786, "theta": -0.2586, "rho": 1.8326, "theo": 79.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.89, "last_trade_time": "2026-10-20T13:36:32", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "SNDK280121P02210000", "bid": 1337.0, "bid_size": 1.0, "ask": 1351.3, "ask_size": 1.0, "iv": 0.75, "open_interest": 6.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0006, "vega": 2.2663, "theta": -0.2224, "rho": -6.8491, "theo": 1342.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 939.47, "last_trade_time": "2026-09-01T14:14:00", "percent_change": 0.0, "prev_day_close": 1395.09997558594}, {"option": "SNDK280121C02220000", "bid": 70.9, "bid_size": 4.0, "ask": 85.2, "ask_size": 5.0, "iv": 0.7408, "open_interest": 14.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0004, "vega": 3.1681, "theta": -0.2578, "rho": 1.822, "theo": 78.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-05T15:58:34", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "SNDK280121P02220000", "bid": 1346.5, "bid_size": 1.0, "ask": 1360.8, "ask_size": 1.0, "iv": 0.7504, "open_interest": 32.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0006, "vega": 2.2539, "theta": -0.2215, "rho": -6.7905, "theo": 1352.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 872.0, "last_trade_time": "2026-10-12T09:32:31", "percent_change": 0.0, "prev_day_close": 1404.90002441406}, {"option": "SNDK280121C02230000", "bid": 70.3, "bid_size": 5.0, "ask": 84.6, "ask_size": 5.0, "iv": 0.741, "open_interest": 104.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0004, "vega": 3.1576, "theta": -0.257, "rho": 1.8114, "theo": 78.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.7, "last_trade_time": "2026-10-20T13:36:01", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "SNDK280121P02230000", "bid": 1356.0, "bid_size": 1.0, "ask": 1370.3, "ask_size": 1.0, "iv": 0.7509, "open_interest": 6.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0006, "vega": 2.2356, "theta": -0.2205, "rho": -6.7437, "theo": 1361.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 977.09, "last_trade_time": "2026-08-31T11:02:57", "percent_change": 0.0, "prev_day_close": 1414.65002441406}, {"option": "SNDK280121C02240000", "bid": 69.7, "bid_size": 78.0, "ask": 83.3, "ask_size": 70.0, "iv": 0.7401, "open_interest": 245.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0004, "vega": 3.1471, "theta": -0.2563, "rho": 1.8009, "theo": 77.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.61, "last_trade_time": "2026-10-06T12:07:47", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "SNDK280121P02240000", "bid": 1365.5, "bid_size": 1.0, "ask": 1379.8, "ask_size": 1.0, "iv": 0.7513, "open_interest": 21.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0006, "vega": 2.2111, "theta": -0.2193, "rho": -6.7008, "theo": 1371.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 957.24, "last_trade_time": "2026-09-02T09:48:25", "percent_change": 0.0, "prev_day_close": 1424.45001220703}, {"option": "SNDK280121C02250000", "bid": 69.1, "bid_size": 14.0, "ask": 82.7, "ask_size": 14.0, "iv": 0.7403, "open_interest": 101.0, "volume": 2.0, "delta": 0.2582, "gamma": 0.0004, "vega": 3.1365, "theta": -0.2555, "rho": 1.7904, "theo": 77.0908, "change": 6.5, "open": 75.45, "high": 75.45, "low": 75.45, "tick": "up", "last_trade_price": 75.45, "last_trade_time": "2026-11-09T09:45:23", "percent_change": 9.42712, "prev_day_close": 68.9499988555908}, {"option": "SNDK280121P02250000", "bid": 1375.0, "bid_size": 1.0, "ask": 1389.3, "ask_size": 1.0, "iv": 0.7518, "open_interest": 77.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0006, "vega": 2.1846, "theta": -0.2182, "rho": -6.6584, "theo": 1380.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 950.39, "last_trade_time": "2026-09-01T12:15:57", "percent_change": 0.0, "prev_day_close": 1434.25}, {"option": "SNDK280121C02260000", "bid": 68.5, "bid_size": 12.0, "ask": 82.1, "ask_size": 13.0, "iv": 0.7404, "open_interest": 9.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0004, "vega": 3.1259, "theta": -0.2547, "rho": 1.78, "theo": 76.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.22, "last_trade_time": "2026-10-19T14:33:38", "percent_change": 0.0, "prev_day_close": 67.3999996185303}, {"option": "SNDK280121P02260000", "bid": 1384.5, "bid_size": 1.0, "ask": 1398.8, "ask_size": 1.0, "iv": 0.7521, "open_interest": 5.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0006, "vega": 2.1588, "theta": -0.2169, "rho": -6.6222, "theo": 1389.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1069.0, "last_trade_time": "2026-10-23T09:44:15", "percent_change": 0.0, "prev_day_close": 1443.04998779297}, {"option": "SNDK280121C02270000", "bid": 67.9, "bid_size": 5.0, "ask": 82.3, "ask_size": 5.0, "iv": 0.7419, "open_interest": 10.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0004, "vega": 3.1153, "theta": -0.254, "rho": 1.7696, "theo": 75.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.1, "last_trade_time": "2026-10-06T14:42:56", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "SNDK280121P02270000", "bid": 1394.0, "bid_size": 1.0, "ask": 1408.4, "ask_size": 1.0, "iv": 0.7526, "open_interest": 3.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0006, "vega": 2.1351, "theta": -0.2156, "rho": -6.5662, "theo": 1399.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1060.0, "last_trade_time": "2026-10-15T09:33:01", "percent_change": 0.0, "prev_day_close": 1452.84997558594}, {"option": "SNDK280121C02280000", "bid": 67.4, "bid_size": 14.0, "ask": 81.0, "ask_size": 14.0, "iv": 0.741, "open_interest": 31.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0004, "vega": 3.1047, "theta": -0.2532, "rho": 1.7593, "theo": 75.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-11-06T15:06:27", "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "SNDK280121P02280000", "bid": 1403.6, "bid_size": 1.0, "ask": 1417.9, "ask_size": 1.0, "iv": 0.7532, "open_interest": 2.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0006, "vega": 2.1102, "theta": -0.2142, "rho": -6.4925, "theo": 1408.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 820.9, "last_trade_time": "2026-10-06T15:09:44", "percent_change": 0.0, "prev_day_close": 1462.65002441406}, {"option": "SNDK280121C02290000", "bid": 66.8, "bid_size": 5.0, "ask": 80.7, "ask_size": 5.0, "iv": 0.7416, "open_interest": 16.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0004, "vega": 3.0941, "theta": -0.2524, "rho": 1.749, "theo": 74.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.3, "last_trade_time": "2026-10-06T14:42:41", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "SNDK280121P02290000", "bid": 1413.1, "bid_size": 1.0, "ask": 1427.5, "ask_size": 1.0, "iv": 0.7536, "open_interest": 7.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0006, "vega": 2.0872, "theta": -0.2127, "rho": -6.3676, "theo": 1418.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 888.87, "last_trade_time": "2026-09-24T09:34:23", "percent_change": 0.0, "prev_day_close": 1472.45001220703}, {"option": "SNDK280121C02300000", "bid": 66.2, "bid_size": 78.0, "ask": 79.8, "ask_size": 72.0, "iv": 0.7412, "open_interest": 195.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0004, "vega": 3.0835, "theta": -0.2517, "rho": 1.7389, "theo": 74.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-06T13:20:41", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "SNDK280121P02300000", "bid": 1422.7, "bid_size": 1.0, "ask": 1437.0, "ask_size": 1.0, "iv": 0.7541, "open_interest": 329.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0006, "vega": 2.062, "theta": -0.211, "rho": -6.2257, "theo": 1427.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 836.7, "last_trade_time": "2026-10-05T15:08:15", "percent_change": 0.0, "prev_day_close": 1482.25}, {"option": "SNDK280121C02310000", "bid": 65.7, "bid_size": 5.0, "ask": 80.0, "ask_size": 5.0, "iv": 0.7428, "open_interest": 26.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0004, "vega": 3.073, "theta": -0.2509, "rho": 1.7289, "theo": 73.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.0, "last_trade_time": "2026-10-08T12:50:26", "percent_change": 0.0, "prev_day_close": 65.9499988555908}, {"option": "SNDK280121P02310000", "bid": 1432.2, "bid_size": 1.0, "ask": 1446.6, "ask_size": 1.0, "iv": 0.7545, "open_interest": 10.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0006, "vega": 2.0249, "theta": -0.2091, "rho": -6.1776, "theo": 1437.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 944.0, "last_trade_time": "2026-10-12T09:34:18", "percent_change": 0.0, "prev_day_close": 1491.04998779297}, {"option": "SNDK280121C02320000", "bid": 65.1, "bid_size": 5.0, "ask": 79.3, "ask_size": 5.0, "iv": 0.7427, "open_interest": 37.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0004, "vega": 3.0624, "theta": -0.2502, "rho": 1.7189, "theo": 73.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.65, "last_trade_time": "2026-10-06T14:39:06", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "SNDK280121P02320000", "bid": 1441.8, "bid_size": 1.0, "ask": 1456.1, "ask_size": 1.0, "iv": 0.7549, "open_interest": 20.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0006, "vega": 1.9868, "theta": -0.2071, "rho": -6.0798, "theo": 1447.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 846.6, "last_trade_time": "2026-10-05T09:30:20", "percent_change": 0.0, "prev_day_close": 1500.90002441406}, {"option": "SNDK280121C02330000", "bid": 64.6, "bid_size": 5.0, "ask": 78.9, "ask_size": 5.0, "iv": 0.7432, "open_interest": 12.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0004, "vega": 3.052, "theta": -0.2494, "rho": 1.7091, "theo": 72.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.35, "last_trade_time": "2026-10-16T10:35:57", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "SNDK280121P02330000", "bid": 1451.4, "bid_size": 1.0, "ask": 1465.7, "ask_size": 1.0, "iv": 0.7554, "open_interest": 63.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0006, "vega": 1.9531, "theta": -0.205, "rho": -5.925, "theo": 1456.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 878.0, "last_trade_time": "2026-10-02T09:31:54", "percent_change": 0.0, "prev_day_close": 1510.70001220703}, {"option": "SNDK280121C02340000", "bid": 64.0, "bid_size": 5.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.7427, "open_interest": 32.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0004, "vega": 3.0415, "theta": -0.2486, "rho": 1.6993, "theo": 71.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.28, "last_trade_time": "2026-10-27T15:56:43", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "SNDK280121P02340000", "bid": 1461.0, "bid_size": 1.0, "ask": 1475.3, "ask_size": 1.0, "iv": 0.756, "open_interest": 13.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0006, "vega": 1.9153, "theta": -0.2028, "rho": -5.8131, "theo": 1466.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 991.6, "last_trade_time": "2026-09-04T10:47:02", "percent_change": 0.0, "prev_day_close": 1520.54998779297}, {"option": "SNDK280121C02350000", "bid": 63.5, "bid_size": 3.0, "ask": 77.8, "ask_size": 5.0, "iv": 0.7435, "open_interest": 11.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.0004, "vega": 3.0311, "theta": -0.2479, "rho": 1.6897, "theo": 71.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.9, "last_trade_time": "2026-11-05T10:29:46", "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "SNDK280121P02350000", "bid": 1470.6, "bid_size": 1.0, "ask": 1484.9, "ask_size": 1.0, "iv": 0.7564, "open_interest": 8.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0006, "vega": 1.8799, "theta": -0.2004, "rho": -5.6466, "theo": 1475.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1136.0, "last_trade_time": "2026-08-28T09:31:59", "percent_change": 0.0, "prev_day_close": 1529.34997558594}, {"option": "SNDK280121C02360000", "bid": 63.0, "bid_size": 5.0, "ask": 77.3, "ask_size": 5.0, "iv": 0.7438, "open_interest": 39.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0004, "vega": 3.0208, "theta": -0.2471, "rho": 1.6802, "theo": 70.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.0, "last_trade_time": "2026-10-15T11:16:06", "percent_change": 0.0, "prev_day_close": 63.1499977111816}, {"option": "SNDK280121P02360000", "bid": 1480.2, "bid_size": 1.0, "ask": 1494.5, "ask_size": 1.0, "iv": 0.7568, "open_interest": 12.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0006, "vega": 1.8419, "theta": -0.1983, "rho": -5.5232, "theo": 1485.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1011.9, "last_trade_time": "2026-09-04T14:41:59", "percent_change": 0.0, "prev_day_close": 1539.20001220703}, {"option": "SNDK280121C02370000", "bid": 62.4, "bid_size": 5.0, "ask": 76.8, "ask_size": 5.0, "iv": 0.7439, "open_interest": 7.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0004, "vega": 3.0105, "theta": -0.2463, "rho": 1.6707, "theo": 70.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.95, "last_trade_time": "2026-10-12T11:54:20", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "SNDK280121P02370000", "bid": 1489.8, "bid_size": 1.0, "ask": 1504.1, "ask_size": 1.0, "iv": 0.7572, "open_interest": 6.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0006, "vega": 1.8006, "theta": -0.1969, "rho": -5.4606, "theo": 1494.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1148.0, "last_trade_time": "2026-08-21T09:35:48", "percent_change": 0.0, "prev_day_close": 1549.04998779297}, {"option": "SNDK280121C02380000", "bid": 61.9, "bid_size": 5.0, "ask": 76.3, "ask_size": 5.0, "iv": 0.7442, "open_interest": 14.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0004, "vega": 3.0003, "theta": -0.2456, "rho": 1.6614, "theo": 69.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.2, "last_trade_time": "2026-10-21T11:58:21", "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "SNDK280121P02380000", "bid": 1499.4, "bid_size": 1.0, "ask": 1513.8, "ask_size": 1.0, "iv": 0.7578, "open_interest": 6.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0006, "vega": 1.7607, "theta": -0.1954, "rho": -5.3743, "theo": 1504.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1004.0, "last_trade_time": "2026-10-12T09:35:31", "percent_change": 0.0, "prev_day_close": 1558.84997558594}, {"option": "SNDK280121C02390000", "bid": 61.4, "bid_size": 15.0, "ask": 75.8, "ask_size": 13.0, "iv": 0.7444, "open_interest": 26.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0004, "vega": 2.9901, "theta": -0.2448, "rho": 1.6522, "theo": 69.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.1, "last_trade_time": "2026-10-20T11:11:12", "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "SNDK280121P02390000", "bid": 1509.0, "bid_size": 1.0, "ask": 1523.4, "ask_size": 1.0, "iv": 0.7581, "open_interest": 6.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0006, "vega": 1.7291, "theta": -0.1936, "rho": -5.2704, "theo": 1514.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1025.71, "last_trade_time": "2026-10-12T11:38:15", "percent_change": 0.0, "prev_day_close": 1568.70001220703}, {"option": "SNDK280121C02400000", "bid": 60.9, "bid_size": 51.0, "ask": 74.6, "ask_size": 46.0, "iv": 0.7435, "open_interest": 532.0, "volume": 2.0, "delta": 0.2351, "gamma": 0.0004, "vega": 2.98, "theta": -0.244, "rho": 1.6431, "theo": 68.7241, "change": 2.08, "open": 64.33, "high": 64.33, "low": 64.33, "tick": "down", "last_trade_price": 64.33, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 3.34137, "prev_day_close": 62.25}, {"option": "SNDK280121P02400000", "bid": 1518.7, "bid_size": 1.0, "ask": 1533.0, "ask_size": 1.0, "iv": 0.7586, "open_interest": 344.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0006, "vega": 1.697, "theta": -0.1917, "rho": -5.162, "theo": 1523.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 914.07, "last_trade_time": "2026-10-05T15:08:15", "percent_change": 0.0, "prev_day_close": 1578.54998779297}, {"option": "SNDK280121C02410000", "bid": 60.6, "bid_size": 13.0, "ask": 74.7, "ask_size": 13.0, "iv": 0.7451, "open_interest": 10.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0004, "vega": 2.97, "theta": -0.2433, "rho": 1.6341, "theo": 68.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.6, "last_trade_time": "2026-10-30T10:57:59", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "SNDK280121P02410000", "bid": 1528.3, "bid_size": 1.0, "ask": 1542.6, "ask_size": 1.0, "iv": 0.7587, "open_interest": 3.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0006, "vega": 1.6653, "theta": -0.1893, "rho": -4.9679, "theo": 1533.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1084.04, "last_trade_time": "2026-09-14T11:33:56", "percent_change": 0.0, "prev_day_close": 1588.40002441406}, {"option": "SNDK280121C02420000", "bid": 59.9, "bid_size": 5.0, "ask": 74.3, "ask_size": 5.0, "iv": 0.7451, "open_interest": 29.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0004, "vega": 2.96, "theta": -0.2425, "rho": 1.6252, "theo": 67.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.0, "last_trade_time": "2026-10-21T09:40:24", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "SNDK280121P02420000", "bid": 1537.9, "bid_size": 1.0, "ask": 1552.3, "ask_size": 1.0, "iv": 0.7591, "open_interest": 9.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0006, "vega": 1.6325, "theta": -0.1866, "rho": -4.7231, "theo": 1543.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1051.58, "last_trade_time": "2026-10-12T11:38:44", "percent_change": 0.0, "prev_day_close": 1598.25}, {"option": "SNDK280121C02430000", "bid": 59.4, "bid_size": 5.0, "ask": 73.5, "ask_size": 5.0, "iv": 0.7448, "open_interest": 53.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0004, "vega": 2.9501, "theta": -0.2418, "rho": 1.6164, "theo": 67.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.55, "last_trade_time": "2026-11-04T11:54:26", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "SNDK280121P02430000", "bid": 1547.6, "bid_size": 1.0, "ask": 1562.0, "ask_size": 1.0, "iv": 0.7597, "open_interest": 6.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0006, "vega": 1.591, "theta": -0.1833, "rho": -4.513, "theo": 1552.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1249.5, "last_trade_time": "2026-10-22T14:29:41", "percent_change": 0.0, "prev_day_close": 1608.09997558594}, {"option": "SNDK280121C02440000", "bid": 58.9, "bid_size": 3.0, "ask": 73.3, "ask_size": 5.0, "iv": 0.7454, "open_interest": 12.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0004, "vega": 2.9402, "theta": -0.241, "rho": 1.6077, "theo": 66.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-05T11:14:06", "percent_change": 0.0, "prev_day_close": 59.5999984741211}, {"option": "SNDK280121P02440000", "bid": 1557.3, "bid_size": 1.0, "ask": 1571.6, "ask_size": 1.0, "iv": 0.76, "open_interest": 12.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0006, "vega": 1.5388, "theta": -0.1825, "rho": -4.4837, "theo": 1562.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1257.8, "last_trade_time": "2026-10-22T14:27:41", "percent_change": 0.0, "prev_day_close": 1616.95001220703}, {"option": "SNDK280121C02450000", "bid": 58.5, "bid_size": 5.0, "ask": 72.8, "ask_size": 5.0, "iv": 0.7458, "open_interest": 42.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0004, "vega": 2.9303, "theta": -0.2402, "rho": 1.599, "theo": 66.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.88, "last_trade_time": "2026-10-20T11:06:28", "percent_change": 0.0, "prev_day_close": 58.9999980926514}, {"option": "SNDK280121P02450000", "bid": 1567.0, "bid_size": 1.0, "ask": 1581.3, "ask_size": 1.0, "iv": 0.7605, "open_interest": 31.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0006, "vega": 1.4906, "theta": -0.1822, "rho": -4.4905, "theo": 1572.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1256.0, "last_trade_time": "2026-10-23T09:33:18", "percent_change": 0.0, "prev_day_close": 1626.79998779297}, {"option": "SNDK280121C02460000", "bid": 58.0, "bid_size": 5.0, "ask": 72.3, "ask_size": 5.0, "iv": 0.7459, "open_interest": 48.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0004, "vega": 2.9205, "theta": -0.2395, "rho": 1.5904, "theo": 65.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.21, "last_trade_time": "2026-10-20T11:07:06", "percent_change": 0.0, "prev_day_close": 58.9000015258789}, {"option": "SNDK280121P02460000", "bid": 1576.6, "bid_size": 1.0, "ask": 1591.0, "ask_size": 1.0, "iv": 0.7608, "open_interest": 8.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0006, "vega": 1.4489, "theta": -0.1818, "rho": -4.4954, "theo": 1581.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1226.92, "last_trade_time": "2026-10-15T09:33:00", "percent_change": 0.0, "prev_day_close": 1636.70001220703}, {"option": "SNDK280121C02470000", "bid": 57.5, "bid_size": 5.0, "ask": 71.8, "ask_size": 5.0, "iv": 0.746, "open_interest": 36.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.0004, "vega": 2.9108, "theta": -0.2388, "rho": 1.5819, "theo": 65.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.36, "last_trade_time": "2026-10-20T11:07:19", "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "SNDK280121P02470000", "bid": 1586.3, "bid_size": 1.0, "ask": 1600.6, "ask_size": 1.0, "iv": 0.7609, "open_interest": 5.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0006, "vega": 1.4201, "theta": -0.1815, "rho": -4.5005, "theo": 1591.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1224.0, "last_trade_time": "2026-10-15T09:30:38", "percent_change": 0.0, "prev_day_close": 1646.54998779297}, {"option": "SNDK280121C02480000", "bid": 57.0, "bid_size": 18.0, "ask": 70.7, "ask_size": 13.0, "iv": 0.745, "open_interest": 23.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0004, "vega": 2.901, "theta": -0.238, "rho": 1.5734, "theo": 64.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-05T13:06:38", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "SNDK280121P02480000", "bid": 1596.0, "bid_size": 6.0, "ask": 1610.3, "ask_size": 1.0, "iv": 0.7612, "open_interest": 6.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0006, "vega": 1.4055, "theta": -0.1812, "rho": -4.5079, "theo": 1601.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1289.9, "last_trade_time": "2026-10-22T13:54:55", "percent_change": 0.0, "prev_day_close": 1656.45001220703}, {"option": "SNDK280121C02490000", "bid": 56.6, "bid_size": 16.0, "ask": 70.9, "ask_size": 14.0, "iv": 0.7465, "open_interest": 29.0, "volume": 30.0, "delta": 0.2226, "gamma": 0.0004, "vega": 2.8913, "theta": -0.2372, "rho": 1.565, "theo": 64.3084, "change": 6.66, "open": 64.36, "high": 64.36, "low": 64.36, "tick": "down", "last_trade_price": 64.36, "last_trade_time": "2026-11-09T09:57:14", "percent_change": 11.5425, "prev_day_close": 57.7000007629394}, {"option": "SNDK280121P02490000", "bid": 1605.7, "bid_size": 1.0, "ask": 1620.0, "ask_size": 1.0, "iv": 0.7615, "open_interest": 86.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0006, "vega": 1.3974, "theta": -0.1808, "rho": -4.5112, "theo": 1611.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1303.9, "last_trade_time": "2026-10-22T14:02:03", "percent_change": 0.0, "prev_day_close": 1666.29998779297}, {"option": "SNDK280121C02500000", "bid": 58.7, "bid_size": 42.0, "ask": 69.8, "ask_size": 48.0, "iv": 0.7501, "open_interest": 184.0, "volume": 61.0, "delta": 0.2213, "gamma": 0.0004, "vega": 2.8816, "theta": -0.2365, "rho": 1.5566, "theo": 63.8425, "change": 6.34, "open": 62.85, "high": 63.74, "low": 62.85, "tick": "up", "last_trade_price": 63.74, "last_trade_time": "2026-11-09T09:57:14", "percent_change": 11.0453, "prev_day_close": 57.3999996185303}, {"option": "SNDK280121P02500000", "bid": 1615.4, "bid_size": 1.0, "ask": 1629.7, "ask_size": 1.0, "iv": 0.7617, "open_interest": 131.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0006, "vega": 1.3896, "theta": -0.1805, "rho": -4.522, "theo": 1620.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 999.7, "last_trade_time": "2026-09-22T13:24:36", "percent_change": 0.0, "prev_day_close": 1676.20001220703}, {"option": "SNDK280121C02510000", "bid": 58.1, "bid_size": 70.0, "ask": 69.4, "ask_size": 61.0, "iv": 0.7501, "open_interest": 297.0, "volume": 30.0, "delta": 0.22, "gamma": 0.0004, "vega": 2.8719, "theta": -0.2358, "rho": 1.5482, "theo": 63.3814, "change": 6.01, "open": 63.16, "high": 63.16, "low": 63.16, "tick": "up", "last_trade_price": 63.16, "last_trade_time": "2026-11-09T09:57:14", "percent_change": 10.5162, "prev_day_close": 57.1499996185303}, {"option": "SNDK280121P02510000", "bid": 1625.1, "bid_size": 1.0, "ask": 1639.5, "ask_size": 1.0, "iv": 0.7622, "open_interest": 36.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0006, "vega": 1.3828, "theta": -0.1801, "rho": -4.5319, "theo": 1630.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1186.2, "last_trade_time": "2026-10-14T14:48:37", "percent_change": 0.0, "prev_day_close": 1686.04998779297}, {"option": "SNDK280121C02520000", "bid": 55.2, "bid_size": 16.0, "ask": 68.9, "ask_size": 14.0, "iv": 0.7459, "open_interest": 47.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0004, "vega": 2.8622, "theta": -0.235, "rho": 1.5399, "theo": 62.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.2, "last_trade_time": "2026-10-21T12:12:41", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "SNDK280121P02520000", "bid": 1634.9, "bid_size": 1.0, "ask": 1649.2, "ask_size": 1.0, "iv": 0.7626, "open_interest": 8.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0006, "vega": 1.3766, "theta": -0.1797, "rho": -4.5367, "theo": 1640.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1130.48, "last_trade_time": "2026-10-12T12:08:39", "percent_change": 0.0, "prev_day_close": 1694.95001220703}, {"option": "SNDK280121C02530000", "bid": 54.8, "bid_size": 5.0, "ask": 69.1, "ask_size": 5.0, "iv": 0.7473, "open_interest": 8.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0004, "vega": 2.8525, "theta": -0.2343, "rho": 1.5316, "theo": 62.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.1, "last_trade_time": "2026-10-21T11:49:26", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "SNDK280121P02530000", "bid": 1644.6, "bid_size": 1.0, "ask": 1658.9, "ask_size": 1.0, "iv": 0.7627, "open_interest": 3.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0006, "vega": 1.3705, "theta": -0.1793, "rho": -4.524, "theo": 1649.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1122.0, "last_trade_time": "2026-09-11T09:31:33", "percent_change": 0.0, "prev_day_close": 1704.79998779297}, {"option": "SNDK280121C02540000", "bid": 54.3, "bid_size": 5.0, "ask": 68.2, "ask_size": 5.0, "iv": 0.7466, "open_interest": 103.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0004, "vega": 2.8428, "theta": -0.2335, "rho": 1.5234, "theo": 62.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.9, "last_trade_time": "2026-10-21T11:32:25", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "SNDK280121P02540000", "bid": 1654.3, "bid_size": 1.0, "ask": 1668.6, "ask_size": 1.0, "iv": 0.7628, "open_interest": 5.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0006, "vega": 1.3631, "theta": -0.1789, "rho": -4.521, "theo": 1659.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1142.0, "last_trade_time": "2026-09-08T11:40:54", "percent_change": 0.0, "prev_day_close": 1714.70001220703}, {"option": "SNDK280121C02550000", "bid": 53.9, "bid_size": 5.0, "ask": 68.2, "ask_size": 5.0, "iv": 0.7477, "open_interest": 15.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0004, "vega": 2.8331, "theta": -0.2328, "rho": 1.5152, "theo": 61.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-11-02T09:41:53", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "SNDK280121P02550000", "bid": 1664.0, "bid_size": 1.0, "ask": 1678.4, "ask_size": 1.0, "iv": 0.7632, "open_interest": 78.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0006, "vega": 1.3555, "theta": -0.1785, "rho": -4.519, "theo": 1669.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1527.24, "last_trade_time": "2026-07-16T11:28:46", "percent_change": 0.0, "prev_day_close": 1724.59997558594}, {"option": "SNDK280121C02560000", "bid": 53.5, "bid_size": 5.0, "ask": 67.8, "ask_size": 5.0, "iv": 0.748, "open_interest": 75.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0004, "vega": 2.8234, "theta": -0.232, "rho": 1.507, "theo": 61.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.8, "last_trade_time": "2026-10-21T13:12:32", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "SNDK280121P02560000", "bid": 1673.8, "bid_size": 1.0, "ask": 1688.1, "ask_size": 1.0, "iv": 0.7637, "open_interest": 5.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0006, "vega": 1.3466, "theta": -0.178, "rho": -4.5355, "theo": 1679.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1088.0, "last_trade_time": "2026-09-29T09:34:30", "percent_change": 0.0, "prev_day_close": 1734.5}, {"option": "SNDK280121C02570000", "bid": 53.0, "bid_size": 5.0, "ask": 67.4, "ask_size": 5.0, "iv": 0.7481, "open_interest": 17.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0004, "vega": 2.8137, "theta": -0.2313, "rho": 1.4988, "theo": 60.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.95, "last_trade_time": "2026-10-21T11:25:18", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "SNDK280121P02570000", "bid": 1683.5, "bid_size": 1.0, "ask": 1697.9, "ask_size": 1.0, "iv": 0.764, "open_interest": 2.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0006, "vega": 1.3374, "theta": -0.1776, "rho": -4.5347, "theo": 1688.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1246.0, "last_trade_time": "2026-08-17T10:14:10", "percent_change": 0.0, "prev_day_close": 1744.40002441406}, {"option": "SNDK280121C02580000", "bid": 52.6, "bid_size": 5.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.7484, "open_interest": 103.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0004, "vega": 2.804, "theta": -0.2306, "rho": 1.4907, "theo": 60.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.2, "last_trade_time": "2026-10-28T11:38:03", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "SNDK280121P02580000", "bid": 1693.3, "bid_size": 1.0, "ask": 1707.6, "ask_size": 1.0, "iv": 0.7644, "open_interest": 95.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0006, "vega": 1.3298, "theta": -0.1771, "rho": -4.5327, "theo": 1698.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1281.4, "last_trade_time": "2026-10-21T11:29:03", "percent_change": 0.0, "prev_day_close": 1754.29998779297}, {"option": "SNDK280121C02590000", "bid": 52.2, "bid_size": 5.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.7485, "open_interest": 39.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0004, "vega": 2.7943, "theta": -0.2298, "rho": 1.4826, "theo": 59.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.1, "last_trade_time": "2026-10-28T11:31:38", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "SNDK280121P02590000", "bid": 1703.1, "bid_size": 1.0, "ask": 1717.4, "ask_size": 1.0, "iv": 0.7652, "open_interest": 3.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0006, "vega": 1.3219, "theta": -0.1766, "rho": -4.5127, "theo": 1708.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1334.0, "last_trade_time": "2026-10-15T09:32:22", "percent_change": 0.0, "prev_day_close": 1763.20001220703}, {"option": "SNDK280121C02600000", "bid": 52.0, "bid_size": 13.0, "ask": 65.4, "ask_size": 14.0, "iv": 0.7478, "open_interest": 81.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0004, "vega": 2.7846, "theta": -0.2291, "rho": 1.4745, "theo": 59.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-11-05T12:48:56", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "SNDK280121P02600000", "bid": 1712.8, "bid_size": 1.0, "ask": 1727.2, "ask_size": 1.0, "iv": 0.7655, "open_interest": 505.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0006, "vega": 1.3134, "theta": -0.1761, "rho": -4.4797, "theo": 1718.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1566.79, "last_trade_time": "2026-07-24T15:40:09", "percent_change": 0.0, "prev_day_close": 1773.09997558594}, {"option": "SNDK280121C02610000", "bid": 52.3, "bid_size": 16.0, "ask": 65.7, "ask_size": 20.0, "iv": 0.7506, "open_interest": 89.0, "volume": 3.0, "delta": 0.2074, "gamma": 0.0004, "vega": 2.7748, "theta": -0.2284, "rho": 1.4665, "theo": 59.0193, "change": 4.9, "open": 57.8, "high": 57.8, "low": 57.8, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2026-11-09T11:25:23", "percent_change": 9.26276, "prev_day_close": 52.8999996185303}, {"option": "SNDK280121P02610000", "bid": 1722.6, "bid_size": 1.0, "ask": 1736.9, "ask_size": 1.0, "iv": 0.7658, "open_interest": 27.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0006, "vega": 1.3032, "theta": -0.1756, "rho": -4.4537, "theo": 1727.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1375.5, "last_trade_time": "2026-10-15T09:34:33", "percent_change": 0.0, "prev_day_close": 1783.0}, {"option": "SNDK280121C02620000", "bid": 53.3, "bid_size": 11.0, "ask": 64.7, "ask_size": 14.0, "iv": 0.7523, "open_interest": 106.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0004, "vega": 2.7651, "theta": -0.2276, "rho": 1.4585, "theo": 58.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.0, "last_trade_time": "2026-10-27T11:09:25", "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "SNDK280121P02620000", "bid": 1732.4, "bid_size": 1.0, "ask": 1746.7, "ask_size": 1.0, "iv": 0.7665, "open_interest": 234.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0006, "vega": 1.2893, "theta": -0.1749, "rho": -4.4319, "theo": 1737.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1324.0, "last_trade_time": "2026-06-25T09:31:05", "percent_change": 0.0, "prev_day_close": 1792.90002441406}, {"option": "SNDK280121C02630000", "bid": 50.6, "bid_size": 5.0, "ask": 64.8, "ask_size": 5.0, "iv": 0.7492, "open_interest": 101.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0004, "vega": 2.7554, "theta": -0.2269, "rho": 1.4505, "theo": 58.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.6, "last_trade_time": "2026-10-26T15:17:44", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "SNDK280121P02630000", "bid": 1742.2, "bid_size": 1.0, "ask": 1756.5, "ask_size": 1.0, "iv": 0.7672, "open_interest": 2.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0006, "vega": 1.2749, "theta": -0.1743, "rho": -4.4033, "theo": 1747.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1294.0, "last_trade_time": "2026-08-17T10:13:06", "percent_change": 0.0, "prev_day_close": 1802.79998779297}, {"option": "SNDK280121C02640000", "bid": 50.2, "bid_size": 9.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.7487, "open_interest": 125.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0004, "vega": 2.7457, "theta": -0.2262, "rho": 1.4426, "theo": 57.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.9, "last_trade_time": "2026-10-23T15:58:09", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SNDK280121P02640000", "bid": 1752.0, "bid_size": 1.0, "ask": 1766.3, "ask_size": 1.0, "iv": 0.7678, "open_interest": 129.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0006, "vega": 1.2591, "theta": -0.1736, "rho": -4.3845, "theo": 1757.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1294.29, "last_trade_time": "2026-09-03T11:25:01", "percent_change": 0.0, "prev_day_close": 1812.70001220703}, {"option": "SNDK280121C02650000", "bid": 49.8, "bid_size": 5.0, "ask": 64.1, "ask_size": 5.0, "iv": 0.7498, "open_interest": 59.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0004, "vega": 2.736, "theta": -0.2255, "rho": 1.4347, "theo": 57.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.05, "last_trade_time": "2026-11-05T10:02:37", "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "SNDK280121P02650000", "bid": 1761.8, "bid_size": 1.0, "ask": 1776.1, "ask_size": 1.0, "iv": 0.7685, "open_interest": 344.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0006, "vega": 1.2437, "theta": -0.1729, "rho": -4.358, "theo": 1766.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1410.42, "last_trade_time": "2026-10-15T09:34:35", "percent_change": 0.0, "prev_day_close": 1822.65002441406}, {"option": "SNDK280121C02660000", "bid": 49.4, "bid_size": 5.0, "ask": 63.7, "ask_size": 5.0, "iv": 0.75, "open_interest": 90.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0004, "vega": 2.7263, "theta": -0.2247, "rho": 1.4269, "theo": 56.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.91, "last_trade_time": "2026-10-05T13:09:18", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "SNDK280121P02660000", "bid": 1771.6, "bid_size": 1.0, "ask": 1785.9, "ask_size": 1.0, "iv": 0.7691, "open_interest": 103.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0006, "vega": 1.2297, "theta": -0.1721, "rho": -4.3169, "theo": 1776.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1322.1, "last_trade_time": "2026-09-01T09:30:45", "percent_change": 0.0, "prev_day_close": 1832.54998779297}, {"option": "SNDK280121C02670000", "bid": 49.0, "bid_size": 5.0, "ask": 63.3, "ask_size": 5.0, "iv": 0.7501, "open_interest": 31.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0004, "vega": 2.7167, "theta": -0.224, "rho": 1.4191, "theo": 56.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.65, "last_trade_time": "2026-10-19T10:30:33", "percent_change": 0.0, "prev_day_close": 50.9000015258789}, {"option": "SNDK280121P02670000", "bid": 1781.4, "bid_size": 1.0, "ask": 1795.7, "ask_size": 1.0, "iv": 0.7697, "open_interest": 246.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0006, "vega": 1.2148, "theta": -0.1713, "rho": -4.2703, "theo": 1786.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1388.06, "last_trade_time": "2026-10-29T13:20:15", "percent_change": 0.0, "prev_day_close": 1842.45001220703}, {"option": "SNDK280121C02680000", "bid": 48.6, "bid_size": 5.0, "ask": 63.0, "ask_size": 5.0, "iv": 0.7504, "open_interest": 11.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0004, "vega": 2.7071, "theta": -0.2233, "rho": 1.4114, "theo": 56.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.88, "last_trade_time": "2026-10-19T11:48:13", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "SNDK280121P02680000", "bid": 1791.2, "bid_size": 1.0, "ask": 1805.5, "ask_size": 1.0, "iv": 0.7703, "open_interest": 5.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0006, "vega": 1.2004, "theta": -0.1704, "rho": -4.1917, "theo": 1796.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1394.52, "last_trade_time": "2026-08-25T09:45:25", "percent_change": 0.0, "prev_day_close": 1852.40002441406}, {"option": "SNDK280121C02690000", "bid": 48.4, "bid_size": 13.0, "ask": 62.0, "ask_size": 12.0, "iv": 0.7498, "open_interest": 29.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0004, "vega": 2.6975, "theta": -0.2226, "rho": 1.4038, "theo": 55.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.25, "last_trade_time": "2026-10-19T11:48:31", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "SNDK280121P02690000", "bid": 1801.0, "bid_size": 1.0, "ask": 1815.4, "ask_size": 1.0, "iv": 0.7713, "open_interest": 49.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0006, "vega": 1.1842, "theta": -0.1694, "rho": -4.106, "theo": 1805.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1784.27, "last_trade_time": "2026-07-28T15:22:23", "percent_change": 0.0, "prev_day_close": 1862.29998779297}, {"option": "SNDK280121C02700000", "bid": 53.0, "bid_size": 5.0, "ask": 61.7, "ask_size": 39.0, "iv": 0.7594, "open_interest": 219.0, "volume": 139.0, "delta": 0.1968, "gamma": 0.0004, "vega": 2.6879, "theta": -0.2219, "rho": 1.3962, "theo": 55.4543, "change": 7.75, "open": 54.35, "high": 62.0, "low": 48.85, "tick": "up", "last_trade_price": 57.35, "last_trade_time": "2026-11-09T15:56:07", "percent_change": 15.625, "prev_day_close": 49.6000003814697}, {"option": "SNDK280121P02700000", "bid": 1810.8, "bid_size": 1.0, "ask": 1825.2, "ask_size": 1.0, "iv": 0.7718, "open_interest": 376.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0006, "vega": 1.1638, "theta": -0.1682, "rho": -4.0382, "theo": 1815.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1883.7, "last_trade_time": "2026-11-05T15:55:00", "percent_change": 0.0, "prev_day_close": 1872.25}, {"option": "SNDK280121C02710000", "bid": 47.6, "bid_size": 17.0, "ask": 61.3, "ask_size": 10.0, "iv": 0.7502, "open_interest": 98.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0004, "vega": 2.6784, "theta": -0.2212, "rho": 1.3887, "theo": 55.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.55, "last_trade_time": "2026-10-05T09:42:06", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "SNDK280121P02710000", "bid": 1820.7, "bid_size": 1.0, "ask": 1835.0, "ask_size": 1.0, "iv": 0.7728, "open_interest": 2.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0006, "vega": 1.1402, "theta": -0.1669, "rho": -3.9937, "theo": 1825.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1270.5, "last_trade_time": "2026-09-08T10:10:41", "percent_change": 0.0, "prev_day_close": 1881.15002441406}, {"option": "SNDK280121C02720000", "bid": 47.1, "bid_size": 5.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.7512, "open_interest": 11.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0004, "vega": 2.6689, "theta": -0.2205, "rho": 1.3813, "theo": 54.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.77, "last_trade_time": "2026-10-08T15:02:22", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "SNDK280121P02720000", "bid": 1830.5, "bid_size": 1.0, "ask": 1844.8, "ask_size": 1.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0006, "vega": 1.1157, "theta": -0.1655, "rho": -3.9035, "theo": 1835.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1439.64, "last_trade_time": "2026-08-25T14:01:33", "percent_change": 0.0, "prev_day_close": 1891.09997558594}, {"option": "SNDK280121C02730000", "bid": 46.8, "bid_size": 5.0, "ask": 61.1, "ask_size": 5.0, "iv": 0.7515, "open_interest": 63.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0004, "vega": 2.6595, "theta": -0.2198, "rho": 1.3739, "theo": 54.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.47, "last_trade_time": "2026-10-28T09:40:08", "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "SNDK280121P02730000", "bid": 1840.3, "bid_size": 1.0, "ask": 1854.7, "ask_size": 1.0, "iv": 0.7742, "open_interest": 22.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0006, "vega": 1.0925, "theta": -0.1639, "rho": -3.7796, "theo": 1845.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1510.0, "last_trade_time": "2026-10-22T15:28:30", "percent_change": 0.0, "prev_day_close": 1901.04998779297}, {"option": "SNDK280121C02740000", "bid": 46.4, "bid_size": 5.0, "ask": 60.7, "ask_size": 5.0, "iv": 0.7515, "open_interest": 36.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0004, "vega": 2.6501, "theta": -0.219, "rho": 1.3666, "theo": 53.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.4, "last_trade_time": "2026-10-02T10:09:20", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "SNDK280121P02740000", "bid": 1850.2, "bid_size": 1.0, "ask": 1864.5, "ask_size": 1.0, "iv": 0.775, "open_interest": 51.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0006, "vega": 1.0634, "theta": -0.162, "rho": -3.6683, "theo": 1854.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1871.3, "last_trade_time": "2026-11-05T11:32:09", "percent_change": 0.0, "prev_day_close": 1911.95001220703}, {"option": "SNDK280121C02750000", "bid": 46.0, "bid_size": 5.0, "ask": 60.4, "ask_size": 5.0, "iv": 0.7518, "open_interest": 183.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0004, "vega": 2.6408, "theta": -0.2183, "rho": 1.3594, "theo": 53.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.26, "last_trade_time": "2026-11-05T14:24:10", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "SNDK280121P02750000", "bid": 1860.1, "bid_size": 1.0, "ask": 1874.4, "ask_size": 1.0, "iv": 0.7763, "open_interest": 6.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0006, "vega": 1.0385, "theta": -0.1599, "rho": -3.4695, "theo": 1864.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1894.1, "last_trade_time": "2026-11-05T11:15:32", "percent_change": 0.0, "prev_day_close": 1921.90002441406}, {"option": "SNDK280121C02760000", "bid": 45.7, "bid_size": 5.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.752, "open_interest": 10.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0004, "vega": 2.6316, "theta": -0.2176, "rho": 1.3522, "theo": 53.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.85, "last_trade_time": "2026-09-30T10:03:59", "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "SNDK280121P02760000", "bid": 1869.9, "bid_size": 1.0, "ask": 1884.2, "ask_size": 1.0, "iv": 0.7767, "open_interest": 2.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0006, "vega": 1.0082, "theta": -0.1571, "rho": -3.2872, "theo": 1874.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1204.31, "last_trade_time": "2026-09-23T09:33:39", "percent_change": 0.0, "prev_day_close": 1930.84997558594}, {"option": "SNDK280121C02770000", "bid": 45.3, "bid_size": 5.0, "ask": 59.7, "ask_size": 5.0, "iv": 0.7522, "open_interest": 22.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0004, "vega": 2.6224, "theta": -0.2169, "rho": 1.3452, "theo": 52.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.0, "last_trade_time": "2026-10-06T09:55:51", "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "SNDK280121P02770000", "bid": 1879.8, "bid_size": 1.0, "ask": 1894.1, "ask_size": 1.0, "iv": 0.778, "open_interest": 1.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0006, "vega": 0.972, "theta": -0.1532, "rho": -2.8809, "theo": 1884.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1706.0, "last_trade_time": "2026-08-06T14:19:02", "percent_change": 0.0, "prev_day_close": 1940.75}, {"option": "SNDK280121C02780000", "bid": 45.0, "bid_size": 5.0, "ask": 59.3, "ask_size": 5.0, "iv": 0.7524, "open_interest": 42.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0004, "vega": 2.6132, "theta": -0.2162, "rho": 1.3382, "theo": 52.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.27, "last_trade_time": "2026-10-06T09:43:43", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "SNDK280121P02780000", "bid": 1889.6, "bid_size": 1.0, "ask": 1904.0, "ask_size": 1.0, "iv": 0.7788, "open_interest": 3.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0006, "vega": 0.929, "theta": -0.1483, "rho": -2.5504, "theo": 1894.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1772.0, "last_trade_time": "2026-07-31T10:34:01", "percent_change": 0.0, "prev_day_close": 1950.70001220703}, {"option": "SNDK280121C02790000", "bid": 44.6, "bid_size": 5.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.7526, "open_interest": 28.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0004, "vega": 2.6042, "theta": -0.2156, "rho": 1.3313, "theo": 52.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.79, "last_trade_time": "2026-10-30T15:22:40", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "SNDK280121P02790000", "bid": 1899.5, "bid_size": 1.0, "ask": 1913.8, "ask_size": 1.0, "iv": 0.7796, "open_interest": 2.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0006, "vega": 0.8666, "theta": -0.1471, "rho": -2.4739, "theo": 1904.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1426.64, "last_trade_time": "2026-06-22T14:10:20", "percent_change": 0.0, "prev_day_close": 1960.65002441406}, {"option": "SNDK280121C02800000", "bid": 46.0, "bid_size": 4.0, "ask": 58.1, "ask_size": 5.0, "iv": 0.7551, "open_interest": 181.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0004, "vega": 2.5952, "theta": -0.2149, "rho": 1.3244, "theo": 51.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.45, "last_trade_time": "2026-11-05T10:22:47", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "SNDK280121P02800000", "bid": 1909.4, "bid_size": 1.0, "ask": 1923.7, "ask_size": 1.0, "iv": 0.7808, "open_interest": 32.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0006, "vega": 0.8017, "theta": -0.1464, "rho": -2.4323, "theo": 1913.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1504.29, "last_trade_time": "2026-08-18T13:49:43", "percent_change": 0.0, "prev_day_close": 1970.59997558594}, {"option": "SNDK280121C02810000", "bid": 43.9, "bid_size": 5.0, "ask": 58.3, "ask_size": 5.0, "iv": 0.7529, "open_interest": 31.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0004, "vega": 2.5862, "theta": -0.2142, "rho": 1.3176, "theo": 51.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.25, "last_trade_time": "2026-10-21T12:51:41", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SNDK280121P02810000", "bid": 1919.2, "bid_size": 1.0, "ask": 1933.6, "ask_size": 1.0, "iv": 0.7815, "open_interest": 12.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0006, "vega": 0.744, "theta": -0.1455, "rho": -2.3769, "theo": 1923.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1436.0, "last_trade_time": "2026-08-17T10:13:07", "percent_change": 0.0, "prev_day_close": 1980.54998779297}, {"option": "SNDK280121C02820000", "bid": 43.6, "bid_size": 5.0, "ask": 57.9, "ask_size": 5.0, "iv": 0.753, "open_interest": 17.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0004, "vega": 2.5773, "theta": -0.2135, "rho": 1.3109, "theo": 51.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.61, "last_trade_time": "2026-10-09T10:59:13", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "SNDK280121P02820000", "bid": 1929.1, "bid_size": 1.0, "ask": 1943.5, "ask_size": 1.0, "iv": 0.7827, "open_interest": 35.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0006, "vega": 0.6912, "theta": -0.1446, "rho": -2.2854, "theo": 1933.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1371.7, "last_trade_time": "2026-09-09T09:30:06", "percent_change": 0.0, "prev_day_close": 1990.5}, {"option": "SNDK280121C02830000", "bid": 43.3, "bid_size": 5.0, "ask": 57.6, "ask_size": 5.0, "iv": 0.7533, "open_interest": 23.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0004, "vega": 2.5685, "theta": -0.2128, "rho": 1.3043, "theo": 50.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.73, "last_trade_time": "2026-10-07T15:00:07", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "SNDK280121P02830000", "bid": 1939.0, "bid_size": 1.0, "ask": 1953.4, "ask_size": 1.0, "iv": 0.7839, "open_interest": 3.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0006, "vega": 0.6457, "theta": -0.1432, "rho": -2.1928, "theo": 1943.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1364.7, "last_trade_time": "2026-09-10T14:16:42", "percent_change": 0.0, "prev_day_close": 2000.45001220703}, {"option": "SNDK280121C02840000", "bid": 42.9, "bid_size": 5.0, "ask": 57.3, "ask_size": 5.0, "iv": 0.7534, "open_interest": 43.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0004, "vega": 2.5597, "theta": -0.2121, "rho": 1.2977, "theo": 50.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-10-30T14:56:28", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "SNDK280121P02840000", "bid": 1948.9, "bid_size": 1.0, "ask": 1963.3, "ask_size": 1.0, "iv": 0.785, "open_interest": 27.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0006, "vega": 0.6157, "theta": -0.1415, "rho": -1.9869, "theo": 1953.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1371.85, "last_trade_time": "2026-09-08T10:34:35", "percent_change": 0.0, "prev_day_close": 2010.40002441406}, {"option": "SNDK280121C02860000", "bid": 42.4, "bid_size": 5.0, "ask": 56.6, "ask_size": 5.0, "iv": 0.754, "open_interest": 68.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0004, "vega": 2.5423, "theta": -0.2108, "rho": 1.2847, "theo": 49.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.56, "last_trade_time": "2026-11-05T10:59:40", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "SNDK280121P02860000", "bid": 1968.7, "bid_size": 1.0, "ask": 1983.0, "ask_size": 1.0, "iv": 0.7868, "open_interest": 2.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0006, "vega": 0.5651, "theta": -0.1322, "rho": -0.895, "theo": 1973.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1559.98, "last_trade_time": "2026-08-25T14:01:44", "percent_change": 0.0, "prev_day_close": 2030.29998779297}, {"option": "SNDK280121C02880000", "bid": 41.8, "bid_size": 15.0, "ask": 55.5, "ask_size": 15.0, "iv": 0.7536, "open_interest": 10.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0004, "vega": 2.5251, "theta": -0.2094, "rho": 1.2719, "theo": 49.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-11-02T10:30:31", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SNDK280121P02880000", "bid": 1988.5, "bid_size": 7.0, "ask": 2002.8, "ask_size": 7.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0006, "vega": 0.4359, "theta": -0.1194, "rho": 0.0, "theo": 1993.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1576.04, "last_trade_time": "2026-08-25T14:01:33", "percent_change": 0.0, "prev_day_close": 2050.25}, {"option": "SNDK280121C02900000", "bid": 46.5, "bid_size": 1.0, "ask": 54.9, "ask_size": 26.0, "iv": 0.7647, "open_interest": 349.0, "volume": 139.0, "delta": 0.1761, "gamma": 0.0004, "vega": 2.508, "theta": -0.2081, "rho": 1.2594, "theo": 48.5729, "change": 6.75, "open": 47.6, "high": 55.2, "low": 42.4, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-11-09T15:56:07", "percent_change": 15.3584, "prev_day_close": 43.9500007629394}, {"option": "SNDK280121P02900000", "bid": 2008.4, "bid_size": 7.0, "ask": 2022.7, "ask_size": 7.0, "iv": 0.7919, "open_interest": 52.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0005, "vega": 0.2352, "theta": -0.1194, "rho": 0.0, "theo": 2013.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1586.9, "last_trade_time": "2026-10-15T13:56:57", "percent_change": 0.0, "prev_day_close": 2070.15002441406}, {"option": "SNDK280121C02920000", "bid": 40.5, "bid_size": 21.0, "ask": 54.3, "ask_size": 14.0, "iv": 0.7543, "open_interest": 42.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0004, "vega": 2.4912, "theta": -0.2067, "rho": 1.2469, "theo": 47.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.1, "last_trade_time": "2026-10-07T09:33:41", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "SNDK280121P02920000", "bid": 2028.3, "bid_size": 7.0, "ask": 2042.6, "ask_size": 7.0, "iv": 0.7949, "open_interest": 4.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0005, "vega": 0.0655, "theta": -0.1194, "rho": 0.0, "theo": 2033.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1608.0, "last_trade_time": "2026-08-19T11:13:22", "percent_change": 0.0, "prev_day_close": 2089.09997558594}, {"option": "SNDK280121C02940000", "bid": 39.8, "bid_size": 6.0, "ask": 54.1, "ask_size": 1.0, "iv": 0.7553, "open_interest": 48.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0003, "vega": 2.4744, "theta": -0.2054, "rho": 1.2346, "theo": 47.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.1, "last_trade_time": "2026-10-12T11:39:10", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "SNDK280121P02940000", "bid": 2048.1, "bid_size": 1.0, "ask": 2062.5, "ask_size": 1.0, "iv": 0.7974, "open_interest": 4.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0005, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2053.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1641.5, "last_trade_time": "2026-08-14T12:34:29", "percent_change": 0.0, "prev_day_close": 2109.05004882812}, {"option": "SNDK280121C02960000", "bid": 39.2, "bid_size": 4.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.7557, "open_interest": 8.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0003, "vega": 2.4577, "theta": -0.2041, "rho": 1.2225, "theo": 46.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.04, "last_trade_time": "2026-10-06T15:07:53", "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "SNDK280121P02960000", "bid": 2068.0, "bid_size": 1.0, "ask": 2082.4, "ask_size": 1.0, "iv": 0.8003, "open_interest": 2.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0004, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2073.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1623.36, "last_trade_time": "2026-08-25T09:46:54", "percent_change": 0.0, "prev_day_close": 2129.05004882812}, {"option": "SNDK280121C02980000", "bid": 38.6, "bid_size": 10.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.7562, "open_interest": 124.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0003, "vega": 2.441, "theta": -0.2028, "rho": 1.2104, "theo": 46.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.94, "last_trade_time": "2026-10-29T12:10:20", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "SNDK280121P02980000", "bid": 2088.0, "bid_size": 2.0, "ask": 2102.3, "ask_size": 2.0, "iv": 0.8036, "open_interest": 2.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0004, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2093.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1878.45, "last_trade_time": "2026-11-03T09:31:30", "percent_change": 0.0, "prev_day_close": 2149.0}, {"option": "SNDK280121C03000000", "bid": 40.8, "bid_size": 35.0, "ask": 51.7, "ask_size": 34.0, "iv": 0.7609, "open_interest": 854.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0003, "vega": 2.4245, "theta": -0.2015, "rho": 1.1985, "theo": 45.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.92, "last_trade_time": "2026-11-06T14:16:06", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "SNDK280121P03000000", "bid": 2107.9, "bid_size": 2.0, "ask": 2122.3, "ask_size": 1.0, "iv": 0.8069, "open_interest": 65.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0004, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2113.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2173.6, "last_trade_time": "2026-11-05T13:46:49", "percent_change": 0.0, "prev_day_close": 2168.94995117188}, {"option": "SNDK280121C03010000", "bid": 37.8, "bid_size": 6.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.7568, "open_interest": 26.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0003, "vega": 2.4162, "theta": -0.2009, "rho": 1.1925, "theo": 45.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.6, "last_trade_time": "2026-10-12T12:31:16", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "SNDK280121P03010000", "bid": 2117.9, "bid_size": 4.0, "ask": 2132.2, "ask_size": 1.0, "iv": 0.8084, "open_interest": 7.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0004, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2123.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1442.6, "last_trade_time": "2026-09-30T11:02:14", "percent_change": 0.0, "prev_day_close": 2178.94995117188}, {"option": "SNDK280121C03020000", "bid": 37.5, "bid_size": 6.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.7567, "open_interest": 110.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0003, "vega": 2.408, "theta": -0.2002, "rho": 1.1866, "theo": 45.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.65, "last_trade_time": "2026-10-14T09:46:30", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "SNDK280121P03020000", "bid": 2127.9, "bid_size": 1.0, "ask": 2142.2, "ask_size": 1.0, "iv": 0.8102, "open_interest": 1.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0004, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2133.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1738.0, "last_trade_time": "2026-08-24T10:15:05", "percent_change": 0.0, "prev_day_close": 2187.94995117188}, {"option": "SNDK280121C03030000", "bid": 37.2, "bid_size": 6.0, "ask": 51.6, "ask_size": 1.0, "iv": 0.7572, "open_interest": 5.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0003, "vega": 2.3997, "theta": -0.1996, "rho": 1.1807, "theo": 44.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.7, "last_trade_time": "2026-10-12T11:41:04", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "SNDK280121P03030000", "bid": 2137.8, "bid_size": 2.0, "ask": 2152.2, "ask_size": 2.0, "iv": 0.8116, "open_interest": 2.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0003, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2143.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1958.0, "last_trade_time": "2026-08-06T10:34:00", "percent_change": 0.0, "prev_day_close": 2197.94995117188}, {"option": "SNDK280121C03040000", "bid": 36.9, "bid_size": 19.0, "ask": 50.8, "ask_size": 11.0, "iv": 0.7563, "open_interest": 9.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0003, "vega": 2.3915, "theta": -0.199, "rho": 1.1748, "theo": 44.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.0, "last_trade_time": "2026-10-02T11:37:32", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "SNDK280121P03040000", "bid": 2147.8, "bid_size": 7.0, "ask": 2162.2, "ask_size": 7.0, "iv": 0.8135, "open_interest": 1.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0003, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2153.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1898.63, "last_trade_time": "2026-11-02T09:30:41", "percent_change": 0.0, "prev_day_close": 2208.90002441406}, {"option": "SNDK280121C03050000", "bid": 36.7, "bid_size": 19.0, "ask": 50.6, "ask_size": 12.0, "iv": 0.7568, "open_interest": 25.0, "volume": 1.0, "delta": 0.1625, "gamma": 0.0003, "vega": 2.3833, "theta": -0.1983, "rho": 1.169, "theo": 44.1925, "change": 3.2, "open": 43.9, "high": 43.9, "low": 43.9, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-11-09T13:49:27", "percent_change": 7.86241, "prev_day_close": 40.7000007629394}, {"option": "SNDK280121P03050000", "bid": 2157.8, "bid_size": 7.0, "ask": 2172.1, "ask_size": 7.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0003, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2163.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1772.0, "last_trade_time": "2026-10-22T09:32:16", "percent_change": 0.0, "prev_day_close": 2218.90002441406}, {"option": "SNDK280121C03060000", "bid": 36.5, "bid_size": 18.0, "ask": 50.7, "ask_size": 13.0, "iv": 0.7579, "open_interest": 3.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0003, "vega": 2.3751, "theta": -0.1977, "rho": 1.1631, "theo": 43.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.85, "last_trade_time": "2026-10-12T09:32:45", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SNDK280121P03060000", "bid": 2167.8, "bid_size": 7.0, "ask": 2182.1, "ask_size": 7.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0003, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2173.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1964.0, "last_trade_time": "2026-07-31T09:44:26", "percent_change": 0.0, "prev_day_close": 2227.90002441406}, {"option": "SNDK280121C03070000", "bid": 36.1, "bid_size": 4.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.758, "open_interest": 17.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0003, "vega": 2.3669, "theta": -0.1971, "rho": 1.1574, "theo": 43.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.11, "last_trade_time": "2026-10-08T10:22:02", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "SNDK280121P03070000", "bid": 2177.8, "bid_size": 2.0, "ask": 2192.1, "ask_size": 1.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0003, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2183.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1716.0, "last_trade_time": "2026-10-19T09:38:08", "percent_change": 0.0, "prev_day_close": 2237.90002441406}, {"option": "SNDK280121C03080000", "bid": 35.9, "bid_size": 4.0, "ask": 50.2, "ask_size": 1.0, "iv": 0.7582, "open_interest": 7.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0003, "vega": 2.3587, "theta": -0.1964, "rho": 1.1516, "theo": 43.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.9, "last_trade_time": "2026-08-24T10:19:12", "percent_change": 0.0, "prev_day_close": 39.1500015258789}, {"option": "SNDK280121P03080000", "bid": 2187.8, "bid_size": 2.0, "ask": 2202.1, "ask_size": 2.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0003, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2193.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1748.0, "last_trade_time": "2026-06-17T14:56:46", "percent_change": 0.0, "prev_day_close": 2247.90002441406}, {"option": "SNDK280121C03090000", "bid": 35.6, "bid_size": 6.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.7582, "open_interest": 11.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0003, "vega": 2.3506, "theta": -0.1958, "rho": 1.1458, "theo": 43.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.74, "last_trade_time": "2026-10-07T14:46:11", "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "SNDK280121P03090000", "bid": 2197.8, "bid_size": 4.0, "ask": 2212.1, "ask_size": 1.0, "iv": 0.8223, "open_interest": 2.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0003, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2203.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1821.0, "last_trade_time": "2026-10-23T10:37:00", "percent_change": 0.0, "prev_day_close": 2257.90002441406}, {"option": "SNDK280121C03100000", "bid": 35.3, "bid_size": 6.0, "ask": 49.7, "ask_size": 1.0, "iv": 0.7585, "open_interest": 46.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0003, "vega": 2.3424, "theta": -0.1952, "rho": 1.1402, "theo": 42.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.53, "last_trade_time": "2026-10-02T09:52:47", "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "SNDK280121P03100000", "bid": 2207.8, "bid_size": 2.0, "ask": 2222.1, "ask_size": 1.0, "iv": 0.8242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0002, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2213.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1671.11, "last_trade_time": "2026-09-03T13:30:41", "percent_change": 0.0, "prev_day_close": 2267.90002441406}, {"option": "SNDK280121C03110000", "bid": 35.1, "bid_size": 6.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.7587, "open_interest": 4.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0003, "vega": 2.3343, "theta": -0.1946, "rho": 1.1345, "theo": 42.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.54, "last_trade_time": "2026-09-28T09:36:32", "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "SNDK280121P03110000", "bid": 2217.8, "bid_size": 1.0, "ask": 2232.1, "ask_size": 2.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0002, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2223.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1784.2, "last_trade_time": "2026-08-14T12:34:16", "percent_change": 0.0, "prev_day_close": 2277.90002441406}, {"option": "SNDK280121C03120000", "bid": 34.8, "bid_size": 4.0, "ask": 49.2, "ask_size": 1.0, "iv": 0.7589, "open_interest": 35.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0003, "vega": 2.3262, "theta": -0.194, "rho": 1.1288, "theo": 42.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.94, "last_trade_time": "2026-10-14T15:12:48", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "SNDK280121P03120000", "bid": 2227.8, "bid_size": 1.0, "ask": 2242.1, "ask_size": 2.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0002, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2233.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1878.16, "last_trade_time": "2026-07-13T11:58:59", "percent_change": 0.0, "prev_day_close": 2287.90002441406}, {"option": "SNDK280121C03130000", "bid": 34.7, "bid_size": 5.0, "ask": 48.9, "ask_size": 1.0, "iv": 0.7594, "open_interest": 4.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0003, "vega": 2.3182, "theta": -0.1934, "rho": 1.1232, "theo": 42.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-11-04T09:44:06", "percent_change": 0.0, "prev_day_close": 38.0500001907349}, {"option": "SNDK280121P03130000", "bid": 2237.8, "bid_size": 1.0, "ask": 2252.1, "ask_size": 2.0, "iv": 0.8297, "open_interest": 1.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0002, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2243.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1617.8, "last_trade_time": "2026-09-08T11:40:54", "percent_change": 0.0, "prev_day_close": 2297.90002441406}, {"option": "SNDK280121C03140000", "bid": 34.3, "bid_size": 4.0, "ask": 48.7, "ask_size": 1.0, "iv": 0.7593, "open_interest": 17.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0003, "vega": 2.3101, "theta": -0.1927, "rho": 1.1177, "theo": 41.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.2, "last_trade_time": "2026-10-19T10:34:14", "percent_change": 0.0, "prev_day_close": 37.6999998092651}, {"option": "SNDK280121P03140000", "bid": 2247.8, "bid_size": 1.0, "ask": 2262.1, "ask_size": 2.0, "iv": 0.8315, "open_interest": 53.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0002, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2253.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1748.0, "last_trade_time": "2026-08-31T09:31:34", "percent_change": 0.0, "prev_day_close": 2307.90002441406}, {"option": "SNDK280121C03150000", "bid": 34.1, "bid_size": 5.0, "ask": 48.4, "ask_size": 1.0, "iv": 0.7595, "open_interest": 40.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0003, "vega": 2.3021, "theta": -0.1921, "rho": 1.1122, "theo": 41.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.0, "last_trade_time": "2026-10-21T15:58:27", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SNDK280121P03150000", "bid": 2257.8, "bid_size": 1.0, "ask": 2272.1, "ask_size": 2.0, "iv": 0.8333, "open_interest": 27.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0002, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2263.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1772.0, "last_trade_time": "2026-06-29T12:21:27", "percent_change": 0.0, "prev_day_close": 2317.90002441406}, {"option": "SNDK280121C03160000", "bid": 34.0, "bid_size": 6.0, "ask": 48.2, "ask_size": 1.0, "iv": 0.7601, "open_interest": 16.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0003, "vega": 2.2942, "theta": -0.1915, "rho": 1.1067, "theo": 41.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-10-22T10:05:47", "percent_change": 0.0, "prev_day_close": 37.3499994277954}, {"option": "SNDK280121P03160000", "bid": 2267.8, "bid_size": 1.0, "ask": 2282.1, "ask_size": 1.0, "iv": 0.8351, "open_interest": 5.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0002, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2273.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1826.6, "last_trade_time": "2026-08-14T12:34:27", "percent_change": 0.0, "prev_day_close": 2327.90002441406}, {"option": "SNDK280121C03170000", "bid": 33.6, "bid_size": 6.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.7601, "open_interest": 27.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0003, "vega": 2.2862, "theta": -0.1909, "rho": 1.1012, "theo": 41.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.32, "last_trade_time": "2026-09-30T15:57:50", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "SNDK280121P03170000", "bid": 2277.7, "bid_size": 1.0, "ask": 2292.1, "ask_size": 1.0, "iv": 0.8364, "open_interest": 8.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0002, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2283.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1851.09, "last_trade_time": "2026-10-29T13:20:15", "percent_change": 0.0, "prev_day_close": 2337.90002441406}, {"option": "SNDK280121C03180000", "bid": 33.4, "bid_size": 4.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.7602, "open_interest": 12.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0003, "vega": 2.2783, "theta": -0.1903, "rho": 1.0958, "theo": 40.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.26, "last_trade_time": "2026-10-28T15:58:25", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "SNDK280121P03180000", "bid": 2287.7, "bid_size": 1.0, "ask": 2302.1, "ask_size": 1.0, "iv": 0.8382, "open_interest": 2.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2293.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1910.35, "last_trade_time": "2026-10-27T09:40:14", "percent_change": 0.0, "prev_day_close": 2347.90002441406}, {"option": "SNDK280121C03190000", "bid": 33.1, "bid_size": 6.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.7604, "open_interest": 25.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0003, "vega": 2.2704, "theta": -0.1897, "rho": 1.0905, "theo": 40.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.7, "last_trade_time": "2026-10-27T13:29:32", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "SNDK280121P03190000", "bid": 2297.7, "bid_size": 1.0, "ask": 2312.1, "ask_size": 1.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2303.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1828.43, "last_trade_time": "2026-08-14T14:17:13", "percent_change": 0.0, "prev_day_close": 2357.90002441406}, {"option": "SNDK280121C03200000", "bid": 33.9, "bid_size": 64.0, "ask": 46.8, "ask_size": 34.0, "iv": 0.7619, "open_interest": 123.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0003, "vega": 2.2626, "theta": -0.1891, "rho": 1.0852, "theo": 40.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.89, "last_trade_time": "2026-11-06T11:06:56", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "SNDK280121P03200000", "bid": 2307.7, "bid_size": 1.0, "ask": 2322.1, "ask_size": 1.0, "iv": 0.8418, "open_interest": 3.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2313.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1855.0, "last_trade_time": "2026-10-28T11:03:54", "percent_change": 0.0, "prev_day_close": 2367.90002441406}, {"option": "SNDK280121C03210000", "bid": 32.7, "bid_size": 6.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.7609, "open_interest": 8.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0003, "vega": 2.2548, "theta": -0.1885, "rho": 1.0799, "theo": 40.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.6, "last_trade_time": "2026-10-19T10:50:17", "percent_change": 0.0, "prev_day_close": 36.5999994277954}, {"option": "SNDK280121P03210000", "bid": 2317.7, "bid_size": 1.0, "ask": 2332.1, "ask_size": 1.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2323.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1580.6, "last_trade_time": "2026-10-05T11:27:17", "percent_change": 0.0, "prev_day_close": 2377.90002441406}, {"option": "SNDK280121C03220000", "bid": 32.4, "bid_size": 6.0, "ask": 46.8, "ask_size": 1.0, "iv": 0.761, "open_interest": 9.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0003, "vega": 2.2471, "theta": -0.1879, "rho": 1.0747, "theo": 39.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.35, "last_trade_time": "2026-10-28T15:58:25", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "SNDK280121P03220000", "bid": 2327.7, "bid_size": 1.0, "ask": 2342.0, "ask_size": 1.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2333.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2152.0, "last_trade_time": "2026-07-31T09:55:37", "percent_change": 0.0, "prev_day_close": 2387.90002441406}, {"option": "SNDK280121C03230000", "bid": 32.3, "bid_size": 6.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.7613, "open_interest": 50.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0003, "vega": 2.2394, "theta": -0.1874, "rho": 1.0696, "theo": 39.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.85, "last_trade_time": "2026-10-16T10:44:48", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SNDK280121P03230000", "bid": 2337.7, "bid_size": 1.0, "ask": 2352.0, "ask_size": 1.0, "iv": 0.8466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2343.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1931.2, "last_trade_time": "2026-08-24T10:07:21", "percent_change": 0.0, "prev_day_close": 2397.90002441406}, {"option": "SNDK280121C03240000", "bid": 32.0, "bid_size": 6.0, "ask": 46.3, "ask_size": 1.0, "iv": 0.7614, "open_interest": 28.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0003, "vega": 2.2318, "theta": -0.1868, "rho": 1.0644, "theo": 39.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.5, "last_trade_time": "2026-10-08T09:47:45", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "SNDK280121P03240000", "bid": 2347.7, "bid_size": 1.0, "ask": 2362.0, "ask_size": 1.0, "iv": 0.8484, "open_interest": 1.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2353.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1790.46, "last_trade_time": "2026-06-25T11:35:32", "percent_change": 0.0, "prev_day_close": 2407.90002441406}, {"option": "SNDK280121C03250000", "bid": 33.1, "bid_size": 77.0, "ask": 45.7, "ask_size": 78.0, "iv": 0.7638, "open_interest": 151.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0003, "vega": 2.2242, "theta": -0.1862, "rho": 1.0594, "theo": 39.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T09:54:56", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "SNDK280121P03250000", "bid": 2357.7, "bid_size": 1.0, "ask": 2372.0, "ask_size": 1.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2363.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1712.48, "last_trade_time": "2026-09-08T10:34:35", "percent_change": 0.0, "prev_day_close": 2417.94995117188}, {"option": "SNDK280121C03260000", "bid": 31.5, "bid_size": 5.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.7618, "open_interest": 15.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0003, "vega": 2.2166, "theta": -0.1856, "rho": 1.0544, "theo": 38.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.6, "last_trade_time": "2026-11-04T10:40:53", "percent_change": 0.0, "prev_day_close": 36.3499994277954}, {"option": "SNDK280121P03260000", "bid": 2367.7, "bid_size": 1.0, "ask": 2380.6, "ask_size": 1.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2373.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2176.0, "last_trade_time": "2026-07-17T09:31:42", "percent_change": 0.0, "prev_day_close": 2428.0}, {"option": "SNDK280121C03270000", "bid": 31.3, "bid_size": 4.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.7622, "open_interest": 10.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0003, "vega": 2.2092, "theta": -0.185, "rho": 1.0494, "theo": 38.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.03, "last_trade_time": "2026-10-01T10:02:11", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "SNDK280121P03270000", "bid": 2377.7, "bid_size": 1.0, "ask": 2390.6, "ask_size": 1.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2383.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2437.84997558594}, {"option": "SNDK280121C03280000", "bid": 31.1, "bid_size": 11.0, "ask": 45.2, "ask_size": 3.0, "iv": 0.7618, "open_interest": 362.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0003, "vega": 2.2017, "theta": -0.1844, "rho": 1.0445, "theo": 38.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-10-30T14:12:00", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SNDK280121P03280000", "bid": 2387.7, "bid_size": 1.0, "ask": 2402.1, "ask_size": 1.0, "iv": 0.8559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0001, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2393.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1988.15, "last_trade_time": "2026-10-15T10:06:19", "percent_change": 0.0, "prev_day_close": 2450.0}, {"option": "SNDK280121C03290000", "bid": 30.9, "bid_size": 27.0, "ask": 44.8, "ask_size": 12.0, "iv": 0.7616, "open_interest": 4.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0003, "vega": 2.1943, "theta": -0.1839, "rho": 1.0396, "theo": 38.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 284.0, "last_trade_time": "2026-07-30T10:15:45", "percent_change": 0.0, "prev_day_close": 35.3000001907349}, {"option": "SNDK280121P03290000", "bid": 2397.7, "bid_size": 1.0, "ask": 2412.0, "ask_size": 1.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2403.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2460.0}, {"option": "SNDK280121C03300000", "bid": 31.3, "bid_size": 28.0, "ask": 44.8, "ask_size": 23.0, "iv": 0.7637, "open_interest": 49.0, "volume": 2.0, "delta": 0.1431, "gamma": 0.0003, "vega": 2.187, "theta": -0.1833, "rho": 1.0348, "theo": 38.0914, "change": 1.78, "open": 37.74, "high": 37.74, "low": 37.43, "tick": "down", "last_trade_price": 37.43, "last_trade_time": "2026-11-09T10:33:51", "percent_change": 4.99299, "prev_day_close": 35.6499996185303}, {"option": "SNDK280121P03300000", "bid": 2407.7, "bid_size": 1.0, "ask": 2422.1, "ask_size": 1.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2413.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1720.39, "last_trade_time": "2026-09-18T14:51:21", "percent_change": 0.0, "prev_day_close": 2470.0}, {"option": "SNDK280121C03310000", "bid": 30.5, "bid_size": 21.0, "ask": 44.8, "ask_size": 21.0, "iv": 0.763, "open_interest": 7.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0003, "vega": 2.1797, "theta": -0.1827, "rho": 1.03, "theo": 37.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.27, "last_trade_time": "2026-10-01T11:25:45", "percent_change": 0.0, "prev_day_close": 35.2499990463257}, {"option": "SNDK280121P03310000", "bid": 2417.7, "bid_size": 1.0, "ask": 2432.1, "ask_size": 1.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2423.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2207.36, "last_trade_time": "2026-07-30T14:30:50", "percent_change": 0.0, "prev_day_close": 2479.0}, {"option": "SNDK280121C03320000", "bid": 30.2, "bid_size": 4.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.7631, "open_interest": 11.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0003, "vega": 2.1724, "theta": -0.1822, "rho": 1.0252, "theo": 37.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.0, "last_trade_time": "2026-10-01T11:25:45", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "SNDK280121P03320000", "bid": 2427.7, "bid_size": 1.0, "ask": 2442.0, "ask_size": 1.0, "iv": 0.8623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2433.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2194.0, "last_trade_time": "2026-08-06T14:16:44", "percent_change": 0.0, "prev_day_close": 2489.0}, {"option": "SNDK280121C03330000", "bid": 30.0, "bid_size": 6.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.7633, "open_interest": 84.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0003, "vega": 2.1652, "theta": -0.1816, "rho": 1.0206, "theo": 37.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-10-19T11:01:05", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "SNDK280121P03330000", "bid": 2437.7, "bid_size": 1.0, "ask": 2452.0, "ask_size": 1.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2443.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1959.2, "last_trade_time": "2026-08-19T11:12:50", "percent_change": 0.0, "prev_day_close": 2499.0}, {"option": "SNDK280121C03340000", "bid": 29.9, "bid_size": 6.0, "ask": 44.2, "ask_size": 1.0, "iv": 0.7638, "open_interest": 44.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0003, "vega": 2.1581, "theta": -0.181, "rho": 1.0159, "theo": 37.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.75, "last_trade_time": "2026-10-05T11:21:38", "percent_change": 0.0, "prev_day_close": 34.5999994277954}, {"option": "SNDK280121P03340000", "bid": 2447.7, "bid_size": 1.0, "ask": 2462.0, "ask_size": 1.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2453.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2004.0, "last_trade_time": "2026-10-29T09:32:24", "percent_change": 0.0, "prev_day_close": 2509.0}, {"option": "SNDK280121C03350000", "bid": 29.6, "bid_size": 12.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.7638, "open_interest": 121.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0003, "vega": 2.151, "theta": -0.1805, "rho": 1.0113, "theo": 37.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 310.17, "last_trade_time": "2026-09-24T10:39:53", "percent_change": 0.0, "prev_day_close": 34.6500005722046}, {"option": "SNDK280121P03350000", "bid": 2457.7, "bid_size": 1.0, "ask": 2472.0, "ask_size": 1.0, "iv": 0.8675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2463.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2177.25, "last_trade_time": "2026-08-05T14:16:31", "percent_change": 0.0, "prev_day_close": 2519.0}, {"option": "SNDK280121C03360000", "bid": 29.4, "bid_size": 4.0, "ask": 43.8, "ask_size": 1.0, "iv": 0.764, "open_interest": 52.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0003, "vega": 2.1439, "theta": -0.1799, "rho": 1.0067, "theo": 36.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.6, "last_trade_time": "2026-10-19T10:50:35", "percent_change": 0.0, "prev_day_close": 34.5500001907349}, {"option": "SNDK280121P03360000", "bid": 2467.7, "bid_size": 1.0, "ask": 2482.0, "ask_size": 1.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2473.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1712.0, "last_trade_time": "2026-10-06T09:31:06", "percent_change": 0.0, "prev_day_close": 2529.0}, {"option": "SNDK280121C03370000", "bid": 29.2, "bid_size": 4.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.7643, "open_interest": 43.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0003, "vega": 2.1369, "theta": -0.1794, "rho": 1.0022, "theo": 36.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.6, "last_trade_time": "2026-10-26T15:26:00", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "SNDK280121P03370000", "bid": 2477.7, "bid_size": 1.0, "ask": 2492.1, "ask_size": 1.0, "iv": 0.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2483.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2539.0}, {"option": "SNDK280121C03380000", "bid": 29.0, "bid_size": 11.0, "ask": 43.4, "ask_size": 11.0, "iv": 0.7645, "open_interest": 154.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0003, "vega": 2.1299, "theta": -0.1788, "rho": 0.9976, "theo": 36.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.4, "last_trade_time": "2026-11-04T11:39:49", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "SNDK280121P03380000", "bid": 2487.5, "bid_size": 1.0, "ask": 2501.8, "ask_size": 1.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2493.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2111.0, "last_trade_time": "2026-10-23T09:46:19", "percent_change": 0.0, "prev_day_close": 2549.0}, {"option": "SNDK280121C03390000", "bid": 28.8, "bid_size": 20.0, "ask": 43.2, "ask_size": 13.0, "iv": 0.7647, "open_interest": 35.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0003, "vega": 2.123, "theta": -0.1782, "rho": 0.9932, "theo": 36.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.96, "last_trade_time": "2026-10-09T15:36:21", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SNDK280121P03390000", "bid": 2497.5, "bid_size": 1.0, "ask": 2511.9, "ask_size": 1.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2503.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1768.0, "last_trade_time": "2026-10-06T09:38:53", "percent_change": 0.0, "prev_day_close": 2559.0}, {"option": "SNDK280121C03400000", "bid": 28.6, "bid_size": 17.0, "ask": 43.0, "ask_size": 14.0, "iv": 0.7649, "open_interest": 85.0, "volume": 1.0, "delta": 0.1363, "gamma": 0.0003, "vega": 2.1161, "theta": -0.1777, "rho": 0.9887, "theo": 35.9979, "change": 2.66, "open": 36.21, "high": 36.21, "low": 36.21, "tick": "down", "last_trade_price": 36.21, "last_trade_time": "2026-11-09T15:17:22", "percent_change": 7.92846, "prev_day_close": 33.5500001907349}, {"option": "SNDK280121P03400000", "bid": 2507.5, "bid_size": 1.0, "ask": 2521.8, "ask_size": 1.0, "iv": 0.8738, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2513.245, "change": -51.25, "open": 2517.93, "high": 2517.93, "low": 2517.75, "tick": "down", "last_trade_price": 2517.75, "last_trade_time": "2026-11-09T14:29:38", "percent_change": -1.99494, "prev_day_close": 2569.0}, {"option": "SNDK280121C03410000", "bid": 30.0, "bid_size": 14.0, "ask": 42.8, "ask_size": 18.0, "iv": 0.7689, "open_interest": 107.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0003, "vega": 2.1093, "theta": -0.1772, "rho": 0.9843, "theo": 35.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.9, "last_trade_time": "2026-10-19T11:32:20", "percent_change": 0.0, "prev_day_close": 33.2500009536743}, {"option": "SNDK280121P03410000", "bid": 2517.5, "bid_size": 1.0, "ask": 2531.8, "ask_size": 1.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2523.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1760.1, "last_trade_time": "2026-10-07T10:40:15", "percent_change": 0.0, "prev_day_close": 2579.0}, {"option": "SNDK280121C03420000", "bid": 28.2, "bid_size": 6.0, "ask": 42.6, "ask_size": 1.0, "iv": 0.7653, "open_interest": 58.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0003, "vega": 2.1024, "theta": -0.1766, "rho": 0.9799, "theo": 35.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.0, "last_trade_time": "2026-10-05T12:31:57", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "SNDK280121P03420000", "bid": 2527.5, "bid_size": 1.0, "ask": 2541.8, "ask_size": 1.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2533.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1761.1, "last_trade_time": "2026-10-01T14:23:18", "percent_change": 0.0, "prev_day_close": 2589.0}, {"option": "SNDK280121C03430000", "bid": 28.0, "bid_size": 7.0, "ask": 42.4, "ask_size": 1.0, "iv": 0.7654, "open_interest": 93.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0003, "vega": 2.0956, "theta": -0.1761, "rho": 0.9756, "theo": 35.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.74, "last_trade_time": "2026-10-29T12:04:55", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "SNDK280121P03430000", "bid": 2537.5, "bid_size": 1.0, "ask": 2551.8, "ask_size": 1.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2543.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2062.1, "last_trade_time": "2026-08-24T14:05:39", "percent_change": 0.0, "prev_day_close": 2598.0}, {"option": "SNDK280121C03440000", "bid": 28.0, "bid_size": 6.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.7661, "open_interest": 70.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0003, "vega": 2.0889, "theta": -0.1755, "rho": 0.9712, "theo": 35.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.4, "last_trade_time": "2026-10-30T09:40:12", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "SNDK280121P03440000", "bid": 2547.5, "bid_size": 1.0, "ask": 2561.8, "ask_size": 1.0, "iv": 0.8805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2553.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2054.1, "last_trade_time": "2026-08-19T11:13:37", "percent_change": 0.0, "prev_day_close": 2608.0}, {"option": "SNDK280121C03450000", "bid": 27.7, "bid_size": 11.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.766, "open_interest": 196.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0003, "vega": 2.0822, "theta": -0.175, "rho": 0.9669, "theo": 35.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.1, "last_trade_time": "2026-10-30T11:14:05", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "SNDK280121P03450000", "bid": 2557.5, "bid_size": 1.0, "ask": 2571.8, "ask_size": 1.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2563.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1824.5, "last_trade_time": "2026-10-01T10:31:43", "percent_change": 0.0, "prev_day_close": 2618.0}, {"option": "SNDK280121C03460000", "bid": 27.5, "bid_size": 7.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.7662, "open_interest": 91.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0003, "vega": 2.0755, "theta": -0.1744, "rho": 0.9627, "theo": 34.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.7, "last_trade_time": "2026-10-19T11:32:30", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "SNDK280121P03460000", "bid": 2567.5, "bid_size": 1.0, "ask": 2581.8, "ask_size": 1.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2573.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1837.5, "last_trade_time": "2026-09-29T10:16:45", "percent_change": 0.0, "prev_day_close": 2628.0}, {"option": "SNDK280121C03470000", "bid": 27.3, "bid_size": 4.0, "ask": 41.6, "ask_size": 1.0, "iv": 0.7663, "open_interest": 34.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0003, "vega": 2.0688, "theta": -0.1739, "rho": 0.9584, "theo": 34.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.0, "last_trade_time": "2026-10-23T10:01:03", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "SNDK280121P03470000", "bid": 2577.5, "bid_size": 1.0, "ask": 2591.8, "ask_size": 1.0, "iv": 0.8855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2583.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2346.0, "last_trade_time": "2026-08-06T10:49:02", "percent_change": 0.0, "prev_day_close": 2638.0}, {"option": "SNDK280121C03480000", "bid": 27.1, "bid_size": 6.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.7667, "open_interest": 58.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0003, "vega": 2.0622, "theta": -0.1734, "rho": 0.9542, "theo": 34.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.4, "last_trade_time": "2026-10-16T10:25:55", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "SNDK280121P03480000", "bid": 2587.5, "bid_size": 1.0, "ask": 2601.9, "ask_size": 1.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2593.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2181.45, "last_trade_time": "2026-10-15T10:06:19", "percent_change": 0.0, "prev_day_close": 2648.0}, {"option": "SNDK280121C03490000", "bid": 26.9, "bid_size": 18.0, "ask": 40.9, "ask_size": 15.0, "iv": 0.7658, "open_interest": 109.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0003, "vega": 2.0555, "theta": -0.1729, "rho": 0.95, "theo": 34.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.52, "last_trade_time": "2026-10-29T12:09:13", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "SNDK280121P03490000", "bid": 2597.5, "bid_size": 1.0, "ask": 2611.9, "ask_size": 1.0, "iv": 0.8894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2603.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2044.6, "last_trade_time": "2026-10-13T12:42:14", "percent_change": 0.0, "prev_day_close": 2658.0}, {"option": "SNDK280121C03500000", "bid": 28.1, "bid_size": 65.0, "ask": 40.8, "ask_size": 43.0, "iv": 0.7696, "open_interest": 138.0, "volume": 21.0, "delta": 0.1299, "gamma": 0.0003, "vega": 2.0489, "theta": -0.1723, "rho": 0.9458, "theo": 34.0703, "change": 2.8, "open": 32.78, "high": 34.5, "low": 32.62, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-11-09T11:47:14", "percent_change": 8.86076, "prev_day_close": 31.6000003814697}, {"option": "SNDK280121P03500000", "bid": 2607.5, "bid_size": 1.0, "ask": 2621.9, "ask_size": 1.0, "iv": 0.891, "open_interest": 7.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2613.245, "change": -48.3, "open": 2619.7, "high": 2619.7, "low": 2619.7, "tick": "down", "last_trade_price": 2619.7, "last_trade_time": "2026-11-09T09:46:57", "percent_change": -1.81034, "prev_day_close": 2668.0}, {"option": "SNDK280121C03510000", "bid": 28.1, "bid_size": 27.0, "ask": 40.6, "ask_size": 32.0, "iv": 0.7703, "open_interest": 152.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0003, "vega": 2.0424, "theta": -0.1718, "rho": 0.9416, "theo": 33.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.22, "last_trade_time": "2026-10-21T11:35:18", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "SNDK280121P03510000", "bid": 2617.5, "bid_size": 1.0, "ask": 2631.9, "ask_size": 1.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2623.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2109.75, "last_trade_time": "2026-10-14T14:50:36", "percent_change": 0.0, "prev_day_close": 2678.0}, {"option": "SNDK280121C03520000", "bid": 30.1, "bid_size": 50.0, "ask": 39.5, "ask_size": 72.0, "iv": 0.7736, "open_interest": 301.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0003, "vega": 2.0358, "theta": -0.1713, "rho": 0.9374, "theo": 33.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.4, "last_trade_time": "2026-10-30T12:44:25", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "SNDK280121P03520000", "bid": 2627.5, "bid_size": 1.0, "ask": 2641.9, "ask_size": 1.0, "iv": 0.8943, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2633.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2073.47, "last_trade_time": "2026-10-13T12:43:46", "percent_change": 0.0, "prev_day_close": 2689.0}, {"option": "SNDK280121C03530000", "bid": 29.8, "bid_size": 44.0, "ask": 40.2, "ask_size": 40.0, "iv": 0.7757, "open_interest": 1564.0, "volume": 312.0, "delta": 0.1281, "gamma": 0.0003, "vega": 2.0292, "theta": -0.1708, "rho": 0.9333, "theo": 33.522, "change": 4.35, "open": 30.25, "high": 35.28, "low": 30.25, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-11-09T15:34:08", "percent_change": 14.4279, "prev_day_close": 30.1499996185303}, {"option": "SNDK280121P03530000", "bid": 2637.5, "bid_size": 1.0, "ask": 2651.9, "ask_size": 1.0, "iv": 0.8959, "open_interest": 28.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1194, "rho": 0.0, "theo": 2643.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2082.35, "last_trade_time": "2026-10-13T12:40:51", "percent_change": 0.0, "prev_day_close": 2698.0}, {"option": "SNDK280616C00280000", "bid": 646.0, "bid_size": 4.0, "ask": 661.4, "ask_size": 5.0, "iv": 0.8137, "open_interest": 73.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0001, "vega": 1.0411, "theta": 0.0, "rho": 3.1296, "theo": 653.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 926.34, "last_trade_time": "2026-10-30T12:07:24", "percent_change": 0.0, "prev_day_close": 604.0}, {"option": "SNDK280616P00280000", "bid": 16.0, "bid_size": 29.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.7725, "open_interest": 329.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0001, "vega": 1.0579, "theta": -0.0706, "rho": -0.9267, "theo": 25.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.39, "last_trade_time": "2026-11-06T14:02:08", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SNDK280616C00290000", "bid": 638.0, "bid_size": 10.0, "ask": 656.0, "ask_size": 10.0, "iv": 0.8155, "open_interest": 13.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0001, "vega": 1.0969, "theta": 0.0, "rho": 3.2056, "theo": 646.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1305.09, "last_trade_time": "2026-09-14T10:42:57", "percent_change": 0.0, "prev_day_close": 595.0}, {"option": "SNDK280616P00290000", "bid": 18.0, "bid_size": 27.0, "ask": 35.7, "ask_size": 28.0, "iv": 0.8004, "open_interest": 21.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0001, "vega": 1.1154, "theta": -0.0741, "rho": -0.9918, "theo": 27.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-23T10:43:57", "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "SNDK280616C00300000", "bid": 632.0, "bid_size": 8.0, "ask": 646.0, "ask_size": 10.0, "iv": 0.805, "open_interest": 77.0, "volume": 1.0, "delta": 0.9504, "gamma": 0.0001, "vega": 1.1533, "theta": 0.0, "rho": 3.2791, "theo": 638.942, "change": 51.5, "open": 640.5, "high": 640.5, "low": 640.5, "tick": "down", "last_trade_price": 640.5, "last_trade_time": "2026-11-09T14:45:08", "percent_change": 8.74363, "prev_day_close": 589.0}, {"option": "SNDK280616P00300000", "bid": 23.8, "bid_size": 17.0, "ask": 37.7, "ask_size": 31.0, "iv": 0.8133, "open_interest": 184.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0001, "vega": 1.1727, "theta": -0.0776, "rho": -1.0551, "theo": 29.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.31, "last_trade_time": "2026-11-05T13:17:24", "percent_change": 0.0, "prev_day_close": 33.2500009536743}, {"option": "SNDK280616C00310000", "bid": 624.0, "bid_size": 7.0, "ask": 639.1, "ask_size": 7.0, "iv": 0.7993, "open_interest": 72.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0001, "vega": 1.2105, "theta": 0.0, "rho": 3.3496, "theo": 631.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1528.0, "last_trade_time": "2026-07-13T11:35:51", "percent_change": 0.0, "prev_day_close": 582.0}, {"option": "SNDK280616P00310000", "bid": 24.0, "bid_size": 26.0, "ask": 37.7, "ask_size": 31.0, "iv": 0.7928, "open_interest": 53.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0001, "vega": 1.2322, "theta": -0.0811, "rho": -1.1241, "theo": 31.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-13T09:34:08", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "SNDK280616C00320000", "bid": 616.0, "bid_size": 6.0, "ask": 636.0, "ask_size": 6.0, "iv": 0.8082, "open_interest": 7.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0001, "vega": 1.2685, "theta": -0.0043, "rho": 3.4172, "theo": 624.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1374.0, "last_trade_time": "2026-08-14T10:46:16", "percent_change": 0.0, "prev_day_close": 575.0}, {"option": "SNDK280616P00320000", "bid": 24.0, "bid_size": 18.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.7973, "open_interest": 90.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0001, "vega": 1.2935, "theta": -0.0847, "rho": -1.195, "theo": 34.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-08-25T15:55:33", "percent_change": 0.0, "prev_day_close": 37.8499984741211}, {"option": "SNDK280616C00330000", "bid": 610.0, "bid_size": 5.0, "ask": 628.0, "ask_size": 6.0, "iv": 0.8048, "open_interest": 10.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0001, "vega": 1.3268, "theta": -0.0088, "rho": 3.4822, "theo": 617.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1372.0, "last_trade_time": "2026-08-14T10:52:40", "percent_change": 0.0, "prev_day_close": 569.200012207031}, {"option": "SNDK280616P00330000", "bid": 27.7, "bid_size": 6.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.7985, "open_interest": 63.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0001, "vega": 1.3503, "theta": -0.0882, "rho": -1.2656, "theo": 36.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-18T12:45:58", "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "SNDK280616C00340000", "bid": 602.0, "bid_size": 6.0, "ask": 622.0, "ask_size": 6.0, "iv": 0.8009, "open_interest": 6.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0001, "vega": 1.3849, "theta": -0.0134, "rho": 3.5453, "theo": 610.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1152.0, "last_trade_time": "2026-08-24T09:46:59", "percent_change": 0.0, "prev_day_close": 562.0}, {"option": "SNDK280616P00340000", "bid": 30.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.7938, "open_interest": 70.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0001, "vega": 1.4103, "theta": -0.0918, "rho": -1.3372, "theo": 38.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-21T10:18:07", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "SNDK280616C00350000", "bid": 596.0, "bid_size": 6.0, "ask": 614.0, "ask_size": 6.0, "iv": 0.7968, "open_interest": 229.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0001, "vega": 1.4427, "theta": -0.018, "rho": 3.6066, "theo": 604.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1421.33, "last_trade_time": "2026-09-04T13:09:35", "percent_change": 0.0, "prev_day_close": 556.0}, {"option": "SNDK280616P00350000", "bid": 32.0, "bid_size": 6.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.7879, "open_interest": 125.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0001, "vega": 1.4692, "theta": -0.0953, "rho": -1.4092, "theo": 41.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-10-16T15:05:07", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "SNDK280616C00360000", "bid": 590.0, "bid_size": 5.0, "ask": 606.0, "ask_size": 4.0, "iv": 0.7923, "open_interest": 21.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0001, "vega": 1.5004, "theta": -0.0225, "rho": 3.666, "theo": 597.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1290.0, "last_trade_time": "2026-08-20T09:57:31", "percent_change": 0.0, "prev_day_close": 550.0}, {"option": "SNDK280616P00360000", "bid": 34.0, "bid_size": 6.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.7818, "open_interest": 51.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0002, "vega": 1.5284, "theta": -0.0988, "rho": -1.4855, "theo": 43.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-11-05T10:52:55", "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "SNDK280616C00370000", "bid": 582.0, "bid_size": 6.0, "ask": 600.0, "ask_size": 5.0, "iv": 0.7876, "open_interest": 4.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0002, "vega": 1.5583, "theta": -0.027, "rho": 3.7232, "theo": 590.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1254.0, "last_trade_time": "2026-08-13T11:56:06", "percent_change": 0.0, "prev_day_close": 542.700012207031}, {"option": "SNDK280616P00370000", "bid": 36.0, "bid_size": 11.0, "ask": 56.0, "ask_size": 11.0, "iv": 0.7819, "open_interest": 27.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0002, "vega": 1.5875, "theta": -0.1024, "rho": -1.5612, "theo": 46.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-10-06T13:45:43", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "SNDK280616C00380000", "bid": 576.0, "bid_size": 6.0, "ask": 592.2, "ask_size": 6.0, "iv": 0.7833, "open_interest": 66.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0002, "vega": 1.6166, "theta": -0.0315, "rho": 3.7777, "theo": 584.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 848.74, "last_trade_time": "2026-10-30T12:07:24", "percent_change": 0.0, "prev_day_close": 536.049987792969}, {"option": "SNDK280616P00380000", "bid": 40.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.7814, "open_interest": 27.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0002, "vega": 1.6478, "theta": -0.1059, "rho": -1.6419, "theo": 49.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-08-27T11:10:58", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "SNDK280616C00390000", "bid": 570.0, "bid_size": 6.0, "ask": 588.0, "ask_size": 6.0, "iv": 0.7895, "open_interest": 6.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0002, "vega": 1.6751, "theta": -0.036, "rho": 3.8295, "theo": 577.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1396.0, "last_trade_time": "2026-08-17T09:31:43", "percent_change": 0.0, "prev_day_close": 529.0}, {"option": "SNDK280616P00390000", "bid": 45.5, "bid_size": 8.0, "ask": 60.0, "ask_size": 17.0, "iv": 0.7848, "open_interest": 23.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0002, "vega": 1.7092, "theta": -0.1094, "rho": -1.7223, "theo": 52.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.57, "last_trade_time": "2026-11-06T13:35:59", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "SNDK280616C00400000", "bid": 564.0, "bid_size": 6.0, "ask": 582.0, "ask_size": 8.0, "iv": 0.7896, "open_interest": 166.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0002, "vega": 1.7335, "theta": -0.0404, "rho": 3.8791, "theo": 571.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1325.57, "last_trade_time": "2026-08-19T09:36:30", "percent_change": 0.0, "prev_day_close": 523.0}, {"option": "SNDK280616P00400000", "bid": 46.0, "bid_size": 6.0, "ask": 63.4, "ask_size": 6.0, "iv": 0.7772, "open_interest": 122.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0002, "vega": 1.767, "theta": -0.1128, "rho": -1.8058, "theo": 54.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-10-28T13:36:09", "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "SNDK280616C00410000", "bid": 556.0, "bid_size": 6.0, "ask": 576.0, "ask_size": 8.0, "iv": 0.7836, "open_interest": 57.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0002, "vega": 1.7915, "theta": -0.0448, "rho": 3.9268, "theo": 564.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1456.0, "last_trade_time": "2026-08-17T11:50:27", "percent_change": 0.0, "prev_day_close": 518.0}, {"option": "SNDK280616P00410000", "bid": 48.0, "bid_size": 6.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.7716, "open_interest": 16.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0002, "vega": 1.8262, "theta": -0.1163, "rho": -1.8866, "theo": 57.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.35, "last_trade_time": "2026-08-18T09:50:21", "percent_change": 0.0, "prev_day_close": 67.1499996185303}, {"option": "SNDK280616C00420000", "bid": 550.0, "bid_size": 6.0, "ask": 568.0, "ask_size": 3.0, "iv": 0.783, "open_interest": 4.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0002, "vega": 1.8488, "theta": -0.0492, "rho": 3.9732, "theo": 558.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1708.0, "last_trade_time": "2026-06-16T11:46:26", "percent_change": 0.0, "prev_day_close": 511.399993896484}, {"option": "SNDK280616P00420000", "bid": 52.0, "bid_size": 6.0, "ask": 67.3, "ask_size": 6.0, "iv": 0.7677, "open_interest": 32.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0002, "vega": 1.8846, "theta": -0.1197, "rho": -1.9669, "theo": 60.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.7, "last_trade_time": "2026-11-04T11:13:16", "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "SNDK280616C00430000", "bid": 544.0, "bid_size": 6.0, "ask": 562.0, "ask_size": 6.0, "iv": 0.7766, "open_interest": 2.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0002, "vega": 1.9055, "theta": -0.0535, "rho": 4.0181, "theo": 552.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1008.0, "last_trade_time": "2026-08-07T09:32:00", "percent_change": 0.0, "prev_day_close": 506.0}, {"option": "SNDK280616P00430000", "bid": 54.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.7672, "open_interest": 9.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0002, "vega": 1.9425, "theta": -0.1231, "rho": -2.055, "theo": 64.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-09-09T13:27:39", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "SNDK280616C00440000", "bid": 538.0, "bid_size": 7.0, "ask": 556.0, "ask_size": 7.0, "iv": 0.7754, "open_interest": 19.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0002, "vega": 1.9618, "theta": -0.0578, "rho": 4.0614, "theo": 546.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 562.72, "last_trade_time": "2026-11-05T09:47:21", "percent_change": 0.0, "prev_day_close": 499.0}, {"option": "SNDK280616P00440000", "bid": 58.0, "bid_size": 36.0, "ask": 76.0, "ask_size": 36.0, "iv": 0.7696, "open_interest": 85.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0002, "vega": 2.0001, "theta": -0.1265, "rho": -2.1359, "theo": 67.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-11-05T10:40:11", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "SNDK280616C00450000", "bid": 532.0, "bid_size": 13.0, "ask": 550.0, "ask_size": 21.0, "iv": 0.7738, "open_interest": 175.0, "volume": 45.0, "delta": 0.8972, "gamma": 0.0002, "vega": 2.018, "theta": -0.0621, "rho": 4.1028, "theo": 540.1453, "change": 54.0, "open": 545.07, "high": 554.0, "low": 532.5, "tick": "up", "last_trade_price": 548.0, "last_trade_time": "2026-11-09T14:11:32", "percent_change": 10.9312, "prev_day_close": 494.0}, {"option": "SNDK280616P00450000", "bid": 60.3, "bid_size": 33.0, "ask": 78.0, "ask_size": 29.0, "iv": 0.7624, "open_interest": 199.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0002, "vega": 2.0578, "theta": -0.1298, "rho": -2.2244, "theo": 70.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-11-06T09:35:57", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "SNDK280616C00460000", "bid": 526.0, "bid_size": 8.0, "ask": 544.0, "ask_size": 7.0, "iv": 0.772, "open_interest": 1.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0002, "vega": 2.0741, "theta": -0.0663, "rho": 4.1418, "theo": 534.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1350.0, "last_trade_time": "2026-08-17T09:31:41", "percent_change": 0.0, "prev_day_close": 488.0}, {"option": "SNDK280616P00460000", "bid": 66.2, "bid_size": 66.0, "ask": 82.0, "ask_size": 81.0, "iv": 0.7685, "open_interest": 65.0, "volume": 1.0, "delta": -0.11, "gamma": 0.0002, "vega": 2.116, "theta": -0.1331, "rho": -2.3138, "theo": 73.9867, "change": -8.7, "open": 74.6, "high": 74.6, "low": 74.6, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-11-09T09:53:36", "percent_change": -10.4442, "prev_day_close": 83.2999992370606}, {"option": "SNDK280616C00470000", "bid": 520.0, "bid_size": 8.0, "ask": 536.2, "ask_size": 7.0, "iv": 0.7656, "open_interest": 22.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0002, "vega": 2.13, "theta": -0.0705, "rho": 4.1786, "theo": 528.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1096.0, "last_trade_time": "2026-08-26T09:34:21", "percent_change": 0.0, "prev_day_close": 484.0}, {"option": "SNDK280616P00470000", "bid": 68.0, "bid_size": 70.0, "ask": 86.0, "ask_size": 72.0, "iv": 0.7644, "open_interest": 71.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0002, "vega": 2.1734, "theta": -0.1364, "rho": -2.4017, "theo": 77.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-10-27T13:43:24", "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "SNDK280616C00480000", "bid": 514.0, "bid_size": 6.0, "ask": 532.0, "ask_size": 6.0, "iv": 0.7674, "open_interest": 9.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0002, "vega": 2.1855, "theta": -0.0746, "rho": 4.2133, "theo": 522.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1076.0, "last_trade_time": "2026-07-27T09:53:24", "percent_change": 0.0, "prev_day_close": 477.25}, {"option": "SNDK280616P00480000", "bid": 72.0, "bid_size": 6.0, "ask": 88.4, "ask_size": 6.0, "iv": 0.7615, "open_interest": 55.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0002, "vega": 2.2303, "theta": -0.1396, "rho": -2.4934, "theo": 80.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.7, "last_trade_time": "2026-11-04T11:06:07", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SNDK280616C00490000", "bid": 508.0, "bid_size": 6.0, "ask": 526.0, "ask_size": 6.0, "iv": 0.7648, "open_interest": 53.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0002, "vega": 2.2404, "theta": -0.0787, "rho": 4.2465, "theo": 516.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1266.02, "last_trade_time": "2026-08-19T09:47:06", "percent_change": 0.0, "prev_day_close": 472.25}, {"option": "SNDK280616P00490000", "bid": 74.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 8.0, "iv": 0.761, "open_interest": 103.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0002, "vega": 2.2859, "theta": -0.1428, "rho": -2.5819, "theo": 84.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.6, "last_trade_time": "2026-10-23T12:29:55", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "SNDK280616C00500000", "bid": 502.0, "bid_size": 7.0, "ask": 520.0, "ask_size": 6.0, "iv": 0.7619, "open_interest": 107.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0002, "vega": 2.2945, "theta": -0.0827, "rho": 4.2786, "theo": 511.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1261.66, "last_trade_time": "2026-08-19T09:36:30", "percent_change": 0.0, "prev_day_close": 467.0}, {"option": "SNDK280616P00500000", "bid": 78.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.7567, "open_interest": 144.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0002, "vega": 2.3413, "theta": -0.1459, "rho": -2.6695, "theo": 88.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-10-30T13:20:43", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "SNDK280616C00510000", "bid": 498.0, "bid_size": 4.0, "ask": 514.8, "ask_size": 4.0, "iv": 0.7648, "open_interest": 9.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0002, "vega": 2.3478, "theta": -0.0867, "rho": 4.3096, "theo": 505.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 792.0, "last_trade_time": "2026-10-30T09:45:44", "percent_change": 0.0, "prev_day_close": 461.0}, {"option": "SNDK280616P00510000", "bid": 82.0, "bid_size": 6.0, "ask": 99.5, "ask_size": 6.0, "iv": 0.7555, "open_interest": 19.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0003, "vega": 2.3948, "theta": -0.149, "rho": -2.7572, "theo": 91.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.85, "last_trade_time": "2026-11-05T10:22:16", "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "SNDK280616C00520000", "bid": 492.0, "bid_size": 6.0, "ask": 510.0, "ask_size": 6.0, "iv": 0.764, "open_interest": 2.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0002, "vega": 2.4003, "theta": -0.0907, "rho": 4.3395, "theo": 499.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1345.0, "last_trade_time": "2026-09-25T15:15:16", "percent_change": 0.0, "prev_day_close": 456.0}, {"option": "SNDK280616P00520000", "bid": 86.0, "bid_size": 6.0, "ask": 103.3, "ask_size": 6.0, "iv": 0.7546, "open_interest": 25.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0003, "vega": 2.4486, "theta": -0.152, "rho": -2.8552, "theo": 95.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.75, "last_trade_time": "2026-10-19T13:08:41", "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "SNDK280616C00530000", "bid": 486.0, "bid_size": 11.0, "ask": 504.0, "ask_size": 11.0, "iv": 0.7605, "open_interest": 18.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0002, "vega": 2.4522, "theta": -0.0945, "rho": 4.3682, "theo": 494.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 458.69, "last_trade_time": "2026-11-06T11:55:04", "percent_change": 0.0, "prev_day_close": 450.0}, {"option": "SNDK280616P00530000", "bid": 90.0, "bid_size": 36.0, "ask": 108.0, "ask_size": 36.0, "iv": 0.7553, "open_interest": 74.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0003, "vega": 2.5013, "theta": -0.155, "rho": -2.9426, "theo": 99.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-11-06T10:02:55", "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "SNDK280616C00540000", "bid": 480.0, "bid_size": 6.0, "ask": 498.0, "ask_size": 6.0, "iv": 0.7568, "open_interest": 9.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0003, "vega": 2.5036, "theta": -0.0984, "rho": 4.3952, "theo": 488.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1048.0, "last_trade_time": "2026-07-27T09:53:29", "percent_change": 0.0, "prev_day_close": 446.0}, {"option": "SNDK280616P00540000", "bid": 94.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 10.0, "iv": 0.7542, "open_interest": 25.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0003, "vega": 2.5545, "theta": -0.158, "rho": -3.0371, "theo": 103.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-10-23T12:27:13", "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "SNDK280616C00550000", "bid": 476.0, "bid_size": 2.0, "ask": 492.2, "ask_size": 6.0, "iv": 0.7573, "open_interest": 36.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0003, "vega": 2.5545, "theta": -0.1022, "rho": 4.4204, "theo": 483.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 901.0, "last_trade_time": "2026-08-11T15:03:08", "percent_change": 0.0, "prev_day_close": 440.300003051758}, {"option": "SNDK280616P00550000", "bid": 98.0, "bid_size": 6.0, "ask": 116.0, "ask_size": 8.0, "iv": 0.753, "open_interest": 61.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0003, "vega": 2.6063, "theta": -0.1609, "rho": -3.1306, "theo": 107.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-11-05T15:29:53", "percent_change": 0.0, "prev_day_close": 120.699996948242}, {"option": "SNDK280616C00560000", "bid": 470.0, "bid_size": 11.0, "ask": 488.0, "ask_size": 8.0, "iv": 0.7568, "open_interest": 5.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0003, "vega": 2.6051, "theta": -0.1059, "rho": 4.4436, "theo": 478.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1236.0, "last_trade_time": "2026-07-15T10:24:19", "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "SNDK280616P00560000", "bid": 102.0, "bid_size": 16.0, "ask": 120.0, "ask_size": 19.0, "iv": 0.7514, "open_interest": 16.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0003, "vega": 2.658, "theta": -0.1638, "rho": -3.2284, "theo": 111.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.4, "last_trade_time": "2026-09-18T12:04:33", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "SNDK280616C00570000", "bid": 464.0, "bid_size": 21.0, "ask": 480.0, "ask_size": 7.0, "iv": 0.7488, "open_interest": 26.0, "volume": 15.0, "delta": 0.8476, "gamma": 0.0003, "vega": 2.6552, "theta": -0.1095, "rho": 4.4652, "theo": 473.1551, "change": 33.75, "open": 465.0, "high": 465.0, "low": 465.0, "tick": "no_change", "last_trade_price": 465.0, "last_trade_time": "2026-11-09T10:42:21", "percent_change": 7.82609, "prev_day_close": 431.25}, {"option": "SNDK280616P00570000", "bid": 106.0, "bid_size": 17.0, "ask": 124.0, "ask_size": 18.0, "iv": 0.7497, "open_interest": 6.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0003, "vega": 2.7122, "theta": -0.1666, "rho": -3.3237, "theo": 115.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-10-23T12:28:11", "percent_change": 0.0, "prev_day_close": 129.099998474121}, {"option": "SNDK280616C00580000", "bid": 460.0, "bid_size": 15.0, "ask": 478.0, "ask_size": 16.0, "iv": 0.7557, "open_interest": 36.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0003, "vega": 2.7045, "theta": -0.1132, "rho": 4.4853, "theo": 468.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.33, "last_trade_time": "2026-11-06T11:55:04", "percent_change": 0.0, "prev_day_close": 426.0}, {"option": "SNDK280616P00580000", "bid": 110.0, "bid_size": 67.0, "ask": 128.0, "ask_size": 69.0, "iv": 0.7478, "open_interest": 34.0, "volume": 2.0, "delta": -0.1628, "gamma": 0.0003, "vega": 2.7597, "theta": -0.1693, "rho": -3.4166, "theo": 120.1833, "change": -14.75, "open": 119.0, "high": 119.0, "low": 119.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-11-09T13:52:51", "percent_change": -11.028, "prev_day_close": 133.750003814697}, {"option": "SNDK280616C00590000", "bid": 454.0, "bid_size": 11.0, "ask": 470.0, "ask_size": 7.0, "iv": 0.7476, "open_interest": 45.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0003, "vega": 2.7531, "theta": -0.1167, "rho": 4.5043, "theo": 462.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1256.15, "last_trade_time": "2026-09-24T14:30:24", "percent_change": 0.0, "prev_day_close": 422.0}, {"option": "SNDK280616P00590000", "bid": 116.0, "bid_size": 78.0, "ask": 134.0, "ask_size": 85.0, "iv": 0.7528, "open_interest": 53.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0003, "vega": 2.8091, "theta": -0.172, "rho": -3.5107, "theo": 124.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-10-27T10:21:14", "percent_change": 0.0, "prev_day_close": 136.699996948242}, {"option": "SNDK280616C00600000", "bid": 450.0, "bid_size": 12.0, "ask": 466.0, "ask_size": 11.0, "iv": 0.7502, "open_interest": 159.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0003, "vega": 2.8008, "theta": -0.1202, "rho": 4.5226, "theo": 457.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 885.3, "last_trade_time": "2026-10-29T09:30:07", "percent_change": 0.0, "prev_day_close": 416.0}, {"option": "SNDK280616P00600000", "bid": 120.0, "bid_size": 84.0, "ask": 136.2, "ask_size": 78.0, "iv": 0.7472, "open_interest": 229.0, "volume": 1.0, "delta": -0.1719, "gamma": 0.0003, "vega": 2.8579, "theta": -0.1747, "rho": -3.6003, "theo": 128.8703, "change": -14.0, "open": 128.0, "high": 128.0, "low": 128.0, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-11-09T14:37:11", "percent_change": -9.85915, "prev_day_close": 142.0}, {"option": "SNDK280616C00610000", "bid": 444.0, "bid_size": 19.0, "ask": 460.4, "ask_size": 7.0, "iv": 0.7462, "open_interest": 15.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0003, "vega": 2.8475, "theta": -0.1236, "rho": 4.5401, "theo": 452.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 783.7, "last_trade_time": "2026-10-27T09:36:57", "percent_change": 0.0, "prev_day_close": 412.0}, {"option": "SNDK280616P00610000", "bid": 124.0, "bid_size": 38.0, "ask": 142.0, "ask_size": 67.0, "iv": 0.7478, "open_interest": 39.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.0003, "vega": 2.9041, "theta": -0.1773, "rho": -3.6937, "theo": 133.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-11-05T15:46:14", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "SNDK280616C00620000", "bid": 440.0, "bid_size": 6.0, "ask": 456.2, "ask_size": 6.0, "iv": 0.748, "open_interest": 3.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0003, "vega": 2.8934, "theta": -0.127, "rho": 4.5569, "theo": 448.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1304.0, "last_trade_time": "2026-08-17T09:51:07", "percent_change": 0.0, "prev_day_close": 408.300003051758}, {"option": "SNDK280616P00620000", "bid": 128.0, "bid_size": 6.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.7451, "open_interest": 283.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0003, "vega": 2.9513, "theta": -0.1799, "rho": -3.7958, "theo": 137.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.88, "last_trade_time": "2026-10-30T14:33:01", "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "SNDK280616C00630000", "bid": 434.0, "bid_size": 11.0, "ask": 454.0, "ask_size": 11.0, "iv": 0.7495, "open_interest": 20.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0003, "vega": 2.9386, "theta": -0.1304, "rho": 4.5728, "theo": 443.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.67, "last_trade_time": "2026-11-06T11:55:04", "percent_change": 0.0, "prev_day_close": 404.0}, {"option": "SNDK280616P00630000", "bid": 134.0, "bid_size": 16.0, "ask": 150.3, "ask_size": 6.0, "iv": 0.7461, "open_interest": 50.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0003, "vega": 2.9976, "theta": -0.1824, "rho": -3.8843, "theo": 142.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.5, "last_trade_time": "2026-11-05T10:43:47", "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "SNDK280616C00640000", "bid": 430.0, "bid_size": 11.0, "ask": 448.0, "ask_size": 11.0, "iv": 0.7477, "open_interest": 10.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0003, "vega": 2.983, "theta": -0.1336, "rho": 4.5876, "theo": 438.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 901.78, "last_trade_time": "2026-10-13T09:43:26", "percent_change": 0.0, "prev_day_close": 398.0}, {"option": "SNDK280616P00640000", "bid": 138.0, "bid_size": 19.0, "ask": 156.0, "ask_size": 19.0, "iv": 0.7458, "open_interest": 9.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0003, "vega": 3.0415, "theta": -0.1849, "rho": -3.9798, "theo": 147.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.45, "last_trade_time": "2026-10-27T10:15:23", "percent_change": 0.0, "prev_day_close": 162.949996948242}, {"option": "SNDK280616C00650000", "bid": 426.0, "bid_size": 7.0, "ask": 440.9, "ask_size": 7.0, "iv": 0.744, "open_interest": 31.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0003, "vega": 3.0269, "theta": -0.1369, "rho": 4.601, "theo": 433.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.25, "last_trade_time": "2026-11-05T12:02:54", "percent_change": 0.0, "prev_day_close": 394.0}, {"option": "SNDK280616P00650000", "bid": 142.0, "bid_size": 37.0, "ask": 160.0, "ask_size": 43.0, "iv": 0.743, "open_interest": 67.0, "volume": 2.0, "delta": -0.195, "gamma": 0.0003, "vega": 3.086, "theta": -0.1873, "rho": -4.0819, "theo": 151.6445, "change": -14.05, "open": 154.0, "high": 154.0, "low": 154.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-11-09T09:48:30", "percent_change": -8.3606, "prev_day_close": 168.049995422363}, {"option": "SNDK280616C00660000", "bid": 420.0, "bid_size": 10.0, "ask": 438.0, "ask_size": 13.0, "iv": 0.7438, "open_interest": 5.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0003, "vega": 3.0701, "theta": -0.14, "rho": 4.6128, "theo": 429.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1580.0, "last_trade_time": "2026-06-17T12:59:32", "percent_change": 0.0, "prev_day_close": 389.5}, {"option": "SNDK280616P00660000", "bid": 148.0, "bid_size": 82.0, "ask": 164.2, "ask_size": 79.0, "iv": 0.7428, "open_interest": 292.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0004, "vega": 3.1312, "theta": -0.1896, "rho": -4.1846, "theo": 156.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.32, "last_trade_time": "2026-11-06T10:36:04", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "SNDK280616C00670000", "bid": 416.0, "bid_size": 6.0, "ask": 434.0, "ask_size": 8.0, "iv": 0.7448, "open_interest": 20.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0003, "vega": 3.1128, "theta": -0.1431, "rho": 4.6232, "theo": 424.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 752.0, "last_trade_time": "2026-10-15T09:41:25", "percent_change": 0.0, "prev_day_close": 386.399993896484}, {"option": "SNDK280616P00670000", "bid": 152.0, "bid_size": 6.0, "ask": 170.0, "ask_size": 6.0, "iv": 0.7422, "open_interest": 129.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0004, "vega": 3.1733, "theta": -0.1919, "rho": -4.2721, "theo": 161.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-10-30T14:35:29", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "SNDK280616C00680000", "bid": 412.0, "bid_size": 10.0, "ask": 427.4, "ask_size": 7.0, "iv": 0.7415, "open_interest": 40.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0003, "vega": 3.1548, "theta": -0.1462, "rho": 4.6322, "theo": 419.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.0, "last_trade_time": "2026-11-06T15:50:00", "percent_change": 0.0, "prev_day_close": 383.0}, {"option": "SNDK280616P00680000", "bid": 158.0, "bid_size": 6.0, "ask": 174.5, "ask_size": 6.0, "iv": 0.7425, "open_interest": 14.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0004, "vega": 3.2183, "theta": -0.1942, "rho": -4.371, "theo": 166.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.63, "last_trade_time": "2026-10-07T15:35:30", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "SNDK280616C00690000", "bid": 406.4, "bid_size": 2.0, "ask": 424.1, "ask_size": 6.0, "iv": 0.7433, "open_interest": 5.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0003, "vega": 3.196, "theta": -0.1492, "rho": 4.6402, "theo": 415.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 734.0, "last_trade_time": "2026-10-27T09:36:57", "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "SNDK280616P00690000", "bid": 162.0, "bid_size": 6.0, "ask": 180.0, "ask_size": 6.0, "iv": 0.741, "open_interest": 24.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0004, "vega": 3.2581, "theta": -0.1964, "rho": -4.4649, "theo": 171.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.31, "last_trade_time": "2026-10-07T15:34:10", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "SNDK280616C00700000", "bid": 402.0, "bid_size": 17.0, "ask": 420.0, "ask_size": 11.0, "iv": 0.7405, "open_interest": 178.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0003, "vega": 3.2364, "theta": -0.1521, "rho": 4.6473, "theo": 411.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.0, "last_trade_time": "2026-11-06T10:30:14", "percent_change": 0.0, "prev_day_close": 374.0}, {"option": "SNDK280616P00700000", "bid": 168.0, "bid_size": 6.0, "ask": 186.0, "ask_size": 6.0, "iv": 0.7432, "open_interest": 281.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0004, "vega": 3.2989, "theta": -0.1985, "rho": -4.5556, "theo": 176.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.1, "last_trade_time": "2026-11-05T12:48:01", "percent_change": 0.0, "prev_day_close": 193.449996948242}, {"option": "SNDK280616C00710000", "bid": 398.0, "bid_size": 10.0, "ask": 414.9, "ask_size": 6.0, "iv": 0.7391, "open_interest": 24.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0004, "vega": 3.276, "theta": -0.155, "rho": 4.6538, "theo": 406.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1099.35, "last_trade_time": "2026-08-19T12:02:54", "percent_change": 0.0, "prev_day_close": 370.0}, {"option": "SNDK280616P00710000", "bid": 172.0, "bid_size": 6.0, "ask": 190.0, "ask_size": 6.0, "iv": 0.7391, "open_interest": 14.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0004, "vega": 3.3385, "theta": -0.2006, "rho": -4.6477, "theo": 181.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-10-13T13:00:32", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "SNDK280616C00720000", "bid": 394.0, "bid_size": 6.0, "ask": 412.0, "ask_size": 8.0, "iv": 0.7409, "open_interest": 30.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0004, "vega": 3.3146, "theta": -0.1578, "rho": 4.6599, "theo": 402.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1268.0, "last_trade_time": "2026-08-17T10:02:48", "percent_change": 0.0, "prev_day_close": 366.0}, {"option": "SNDK280616P00720000", "bid": 178.0, "bid_size": 42.0, "ask": 194.2, "ask_size": 69.0, "iv": 0.7383, "open_interest": 128.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0004, "vega": 3.377, "theta": -0.2027, "rho": -4.7345, "theo": 186.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.0, "last_trade_time": "2026-11-06T10:38:59", "percent_change": 0.0, "prev_day_close": 204.199996948242}, {"option": "SNDK280616C00730000", "bid": 390.0, "bid_size": 6.0, "ask": 406.4, "ask_size": 1.0, "iv": 0.7385, "open_interest": 28.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0004, "vega": 3.3525, "theta": -0.1606, "rho": 4.6656, "theo": 398.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 863.5, "last_trade_time": "2026-10-13T10:27:14", "percent_change": 0.0, "prev_day_close": 361.25}, {"option": "SNDK280616P00730000", "bid": 182.0, "bid_size": 6.0, "ask": 200.0, "ask_size": 6.0, "iv": 0.7367, "open_interest": 9.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0004, "vega": 3.4146, "theta": -0.2047, "rho": -4.8451, "theo": 191.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-10-13T11:04:48", "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "SNDK280616C00740000", "bid": 386.0, "bid_size": 15.0, "ask": 404.0, "ask_size": 11.0, "iv": 0.7408, "open_interest": 66.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0004, "vega": 3.3895, "theta": -0.1633, "rho": 4.6708, "theo": 393.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 854.54, "last_trade_time": "2026-10-13T10:27:39", "percent_change": 0.0, "prev_day_close": 358.0}, {"option": "SNDK280616P00740000", "bid": 188.0, "bid_size": 16.0, "ask": 206.0, "ask_size": 17.0, "iv": 0.7381, "open_interest": 8.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0004, "vega": 3.4514, "theta": -0.2067, "rho": -4.933, "theo": 196.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.29, "last_trade_time": "2026-11-06T12:59:34", "percent_change": 0.0, "prev_day_close": 215.199996948242}, {"option": "SNDK280616C00750000", "bid": 382.0, "bid_size": 22.0, "ask": 398.9, "ask_size": 7.0, "iv": 0.7388, "open_interest": 24.0, "volume": 8.0, "delta": 0.7691, "gamma": 0.0004, "vega": 3.4258, "theta": -0.166, "rho": 4.6753, "theo": 389.8343, "change": 45.9, "open": 387.48, "high": 400.0, "low": 387.48, "tick": "up", "last_trade_price": 400.0, "last_trade_time": "2026-11-09T15:28:44", "percent_change": 12.9624, "prev_day_close": 354.100006103516}, {"option": "SNDK280616P00750000", "bid": 194.0, "bid_size": 19.0, "ask": 211.2, "ask_size": 18.0, "iv": 0.7382, "open_interest": 21.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0004, "vega": 3.4876, "theta": -0.2086, "rho": -5.0208, "theo": 202.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.0, "last_trade_time": "2026-11-06T11:46:56", "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "SNDK280616C00760000", "bid": 378.0, "bid_size": 12.0, "ask": 392.0, "ask_size": 10.0, "iv": 0.7342, "open_interest": 4.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0004, "vega": 3.4613, "theta": -0.1686, "rho": 4.679, "theo": 385.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1242.0, "last_trade_time": "2026-08-17T10:03:59", "percent_change": 0.0, "prev_day_close": 349.449996948242}, {"option": "SNDK280616P00760000", "bid": 198.0, "bid_size": 37.0, "ask": 216.0, "ask_size": 37.0, "iv": 0.7348, "open_interest": 85.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0004, "vega": 3.5224, "theta": -0.2104, "rho": -5.1142, "theo": 207.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-11-06T11:46:56", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "SNDK280616C00770000", "bid": 373.3, "bid_size": 1.0, "ask": 390.0, "ask_size": 1.0, "iv": 0.7365, "open_interest": 35.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0004, "vega": 3.4962, "theta": -0.1711, "rho": 4.6816, "theo": 381.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 357.0, "last_trade_time": "2026-11-05T12:39:24", "percent_change": 0.0, "prev_day_close": 345.0}, {"option": "SNDK280616P00770000", "bid": 204.0, "bid_size": 63.0, "ask": 222.0, "ask_size": 67.0, "iv": 0.7357, "open_interest": 77.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0004, "vega": 3.5573, "theta": -0.2123, "rho": -5.2185, "theo": 212.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-11-06T09:32:44", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "SNDK280616C00780000", "bid": 369.9, "bid_size": 10.0, "ask": 385.4, "ask_size": 5.0, "iv": 0.7347, "open_interest": 24.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0004, "vega": 3.5303, "theta": -0.1736, "rho": 4.6832, "theo": 377.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 932.0, "last_trade_time": "2026-09-16T14:01:19", "percent_change": 0.0, "prev_day_close": 341.649993896484}, {"option": "SNDK280616P00780000", "bid": 210.0, "bid_size": 6.0, "ask": 228.0, "ask_size": 6.0, "iv": 0.7365, "open_interest": 34.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.0004, "vega": 3.5915, "theta": -0.214, "rho": -5.3159, "theo": 218.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.18, "last_trade_time": "2026-11-05T10:55:45", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "SNDK280616C00790000", "bid": 366.0, "bid_size": 12.0, "ask": 382.0, "ask_size": 11.0, "iv": 0.735, "open_interest": 14.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0004, "vega": 3.5638, "theta": -0.1761, "rho": 4.6835, "theo": 373.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1170.0, "last_trade_time": "2026-08-18T09:35:49", "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "SNDK280616P00790000", "bid": 216.0, "bid_size": 45.0, "ask": 234.0, "ask_size": 40.0, "iv": 0.7372, "open_interest": 130.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0004, "vega": 3.6247, "theta": -0.2157, "rho": -5.4081, "theo": 224.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-10-09T10:55:09", "percent_change": 0.0, "prev_day_close": 244.050003051758}, {"option": "SNDK280616C00800000", "bid": 362.0, "bid_size": 10.0, "ask": 380.0, "ask_size": 6.0, "iv": 0.7369, "open_interest": 54.0, "volume": 1.0, "delta": 0.7473, "gamma": 0.0004, "vega": 3.5967, "theta": -0.1785, "rho": 4.6828, "theo": 369.9066, "change": 21.19, "open": 356.19, "high": 356.19, "low": 356.19, "tick": "down", "last_trade_price": 356.19, "last_trade_time": "2026-11-09T10:06:24", "percent_change": 6.32537, "prev_day_close": 335.0}, {"option": "SNDK280616P00800000", "bid": 222.0, "bid_size": 39.0, "ask": 238.0, "ask_size": 53.0, "iv": 0.7349, "open_interest": 147.0, "volume": 2.0, "delta": -0.2661, "gamma": 0.0004, "vega": 3.6579, "theta": -0.2174, "rho": -5.4911, "theo": 229.604, "change": -20.47, "open": 229.0, "high": 229.53, "low": 229.0, "tick": "up", "last_trade_price": 229.53, "last_trade_time": "2026-11-09T14:43:12", "percent_change": -8.188, "prev_day_close": 250.0}, {"option": "SNDK280616C00810000", "bid": 358.0, "bid_size": 13.0, "ask": 374.0, "ask_size": 10.0, "iv": 0.733, "open_interest": 13.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0004, "vega": 3.6288, "theta": -0.1808, "rho": 4.6812, "theo": 366.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1212.0, "last_trade_time": "2026-08-17T10:07:35", "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "SNDK280616P00810000", "bid": 226.0, "bid_size": 68.0, "ask": 242.9, "ask_size": 49.0, "iv": 0.731, "open_interest": 122.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0004, "vega": 3.689, "theta": -0.219, "rho": -5.5932, "theo": 235.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.43, "last_trade_time": "2026-11-05T14:48:06", "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "SNDK280616C00820000", "bid": 354.0, "bid_size": 8.0, "ask": 370.0, "ask_size": 4.0, "iv": 0.7319, "open_interest": 12.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0004, "vega": 3.6602, "theta": -0.1831, "rho": 4.679, "theo": 362.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.54, "last_trade_time": "2026-11-05T13:53:25", "percent_change": 0.0, "prev_day_close": 327.649993896484}, {"option": "SNDK280616P00820000", "bid": 232.0, "bid_size": 6.0, "ask": 250.0, "ask_size": 6.0, "iv": 0.7327, "open_interest": 27.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0004, "vega": 3.7191, "theta": -0.2206, "rho": -5.6813, "theo": 240.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.1, "last_trade_time": "2026-11-05T14:33:50", "percent_change": 0.0, "prev_day_close": 262.099998474121}, {"option": "SNDK280616C00830000", "bid": 350.0, "bid_size": 13.0, "ask": 366.0, "ask_size": 10.0, "iv": 0.7306, "open_interest": 6.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0004, "vega": 3.6908, "theta": -0.1854, "rho": 4.6761, "theo": 358.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.75, "last_trade_time": "2026-11-05T14:48:06", "percent_change": 0.0, "prev_day_close": 323.0}, {"option": "SNDK280616P00830000", "bid": 238.0, "bid_size": 15.0, "ask": 256.0, "ask_size": 17.0, "iv": 0.7328, "open_interest": 42.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.0004, "vega": 3.749, "theta": -0.2221, "rho": -5.7657, "theo": 246.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.38, "last_trade_time": "2026-11-05T14:48:06", "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "SNDK280616C00840000", "bid": 346.0, "bid_size": 23.0, "ask": 366.0, "ask_size": 13.0, "iv": 0.7346, "open_interest": 58.0, "volume": 49.0, "delta": 0.73, "gamma": 0.0004, "vega": 3.7206, "theta": -0.1876, "rho": 4.673, "theo": 354.8852, "change": 30.3, "open": 346.0, "high": 355.82, "low": 346.0, "tick": "down", "last_trade_price": 351.75, "last_trade_time": "2026-11-09T14:16:43", "percent_change": 9.42604, "prev_day_close": 321.449996948242}, {"option": "SNDK280616P00840000", "bid": 244.0, "bid_size": 15.0, "ask": 262.0, "ask_size": 17.0, "iv": 0.7328, "open_interest": 20.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0004, "vega": 3.7778, "theta": -0.2236, "rho": -5.8468, "theo": 252.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.2, "last_trade_time": "2026-11-06T10:45:32", "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "SNDK280616C00850000", "bid": 342.0, "bid_size": 19.0, "ask": 358.0, "ask_size": 7.0, "iv": 0.7277, "open_interest": 181.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0004, "vega": 3.7497, "theta": -0.1897, "rho": 4.6696, "theo": 351.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.1, "last_trade_time": "2026-11-05T14:48:06", "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "SNDK280616P00850000", "bid": 250.0, "bid_size": 70.0, "ask": 268.0, "ask_size": 64.0, "iv": 0.7326, "open_interest": 98.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0004, "vega": 3.8054, "theta": -0.225, "rho": -5.9274, "theo": 258.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.0, "last_trade_time": "2026-11-06T11:13:31", "percent_change": 0.0, "prev_day_close": 280.149993896484}, {"option": "SNDK280616C00860000", "bid": 340.0, "bid_size": 7.0, "ask": 355.4, "ask_size": 7.0, "iv": 0.7307, "open_interest": 289.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0004, "vega": 3.7781, "theta": -0.1918, "rho": 4.666, "theo": 347.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.25, "last_trade_time": "2026-11-06T10:21:27", "percent_change": 0.0, "prev_day_close": 314.899993896484}, {"option": "SNDK280616P00860000", "bid": 256.0, "bid_size": 16.0, "ask": 272.7, "ask_size": 11.0, "iv": 0.7306, "open_interest": 44.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0004, "vega": 3.8328, "theta": -0.2264, "rho": -6.0351, "theo": 264.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.25, "last_trade_time": "2026-11-06T10:21:27", "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "SNDK280616C00870000", "bid": 336.0, "bid_size": 6.0, "ask": 352.0, "ask_size": 5.0, "iv": 0.7298, "open_interest": 44.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0004, "vega": 3.8057, "theta": -0.1939, "rho": 4.6622, "theo": 344.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.95, "last_trade_time": "2026-11-05T11:08:44", "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "SNDK280616P00870000", "bid": 262.0, "bid_size": 8.0, "ask": 280.0, "ask_size": 12.0, "iv": 0.7318, "open_interest": 104.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0004, "vega": 3.8595, "theta": -0.2278, "rho": -6.1243, "theo": 270.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 200.83, "last_trade_time": "2026-10-30T15:07:35", "percent_change": 0.0, "prev_day_close": 293.050003051758}, {"option": "SNDK280616C00880000", "bid": 332.0, "bid_size": 16.0, "ask": 348.0, "ask_size": 9.0, "iv": 0.728, "open_interest": 317.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0004, "vega": 3.8326, "theta": -0.1959, "rho": 4.6581, "theo": 340.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.0, "last_trade_time": "2026-11-06T13:38:59", "percent_change": 0.0, "prev_day_close": 308.5}, {"option": "SNDK280616P00880000", "bid": 268.0, "bid_size": 6.0, "ask": 286.0, "ask_size": 6.0, "iv": 0.7313, "open_interest": 23.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.0005, "vega": 3.8851, "theta": -0.2291, "rho": -6.1992, "theo": 276.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.29, "last_trade_time": "2026-10-08T15:01:33", "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "SNDK280616C00890000", "bid": 328.0, "bid_size": 23.0, "ask": 344.0, "ask_size": 11.0, "iv": 0.7261, "open_interest": 17.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0004, "vega": 3.8588, "theta": -0.1978, "rho": 4.6535, "theo": 337.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 676.17, "last_trade_time": "2026-10-15T13:20:22", "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "SNDK280616P00890000", "bid": 274.0, "bid_size": 12.0, "ask": 292.0, "ask_size": 15.0, "iv": 0.7306, "open_interest": 19.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0005, "vega": 3.9096, "theta": -0.2303, "rho": -6.283, "theo": 282.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-10-07T10:18:24", "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "SNDK280616C00900000", "bid": 326.0, "bid_size": 22.0, "ask": 342.0, "ask_size": 15.0, "iv": 0.7293, "open_interest": 313.0, "volume": 1.0, "delta": 0.7045, "gamma": 0.0004, "vega": 3.8844, "theta": -0.1997, "rho": 4.6484, "theo": 333.7917, "change": 33.3, "open": 335.3, "high": 335.3, "low": 335.3, "tick": "down", "last_trade_price": 335.3, "last_trade_time": "2026-11-09T09:49:10", "percent_change": 11.0265, "prev_day_close": 302.0}, {"option": "SNDK280616P00900000", "bid": 280.0, "bid_size": 65.0, "ask": 298.0, "ask_size": 38.0, "iv": 0.7299, "open_interest": 142.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0005, "vega": 3.9338, "theta": -0.2316, "rho": -6.3716, "theo": 288.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.81, "last_trade_time": "2026-11-06T10:19:30", "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "SNDK280616C00910000", "bid": 322.0, "bid_size": 11.0, "ask": 338.0, "ask_size": 10.0, "iv": 0.7272, "open_interest": 13.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0004, "vega": 3.9093, "theta": -0.2016, "rho": 4.6425, "theo": 330.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.0, "last_trade_time": "2026-11-06T14:06:34", "percent_change": 0.0, "prev_day_close": 300.0}, {"option": "SNDK280616P00910000", "bid": 284.0, "bid_size": 18.0, "ask": 304.0, "ask_size": 13.0, "iv": 0.7265, "open_interest": 9.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0005, "vega": 3.958, "theta": -0.2328, "rho": -6.4676, "theo": 294.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.15, "last_trade_time": "2026-10-19T11:53:45", "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "SNDK280616C00920000", "bid": 318.0, "bid_size": 13.0, "ask": 338.0, "ask_size": 13.0, "iv": 0.7302, "open_interest": 29.0, "volume": 1.0, "delta": 0.6961, "gamma": 0.0004, "vega": 3.9336, "theta": -0.2034, "rho": 4.6358, "theo": 327.1218, "change": 29.65, "open": 326.0, "high": 326.0, "low": 326.0, "tick": "down", "last_trade_price": 326.0, "last_trade_time": "2026-11-09T09:55:11", "percent_change": 10.0051, "prev_day_close": 296.350006103516}, {"option": "SNDK280616P00920000", "bid": 292.0, "bid_size": 11.0, "ask": 310.0, "ask_size": 17.0, "iv": 0.7281, "open_interest": 11.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0005, "vega": 3.9805, "theta": -0.2339, "rho": -6.5641, "theo": 300.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.86, "last_trade_time": "2026-11-06T15:04:09", "percent_change": 0.0, "prev_day_close": 325.050003051758}, {"option": "SNDK280616C00930000", "bid": 316.0, "bid_size": 23.0, "ask": 332.0, "ask_size": 20.0, "iv": 0.7279, "open_interest": 52.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0004, "vega": 3.9572, "theta": -0.2052, "rho": 4.6284, "theo": 323.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1190.49, "last_trade_time": "2026-09-22T15:33:04", "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "SNDK280616P00930000", "bid": 299.0, "bid_size": 12.0, "ask": 316.0, "ask_size": 17.0, "iv": 0.7283, "open_interest": 14.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0005, "vega": 4.0022, "theta": -0.235, "rho": -6.6509, "theo": 307.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.7, "last_trade_time": "2026-08-25T12:53:46", "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "SNDK280616C00940000", "bid": 312.0, "bid_size": 7.0, "ask": 328.0, "ask_size": 5.0, "iv": 0.7256, "open_interest": 35.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0004, "vega": 3.9801, "theta": -0.2069, "rho": 4.6202, "theo": 320.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1146.95, "last_trade_time": "2026-09-23T09:41:57", "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "SNDK280616P00940000", "bid": 306.0, "bid_size": 11.0, "ask": 324.0, "ask_size": 16.0, "iv": 0.7308, "open_interest": 18.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0005, "vega": 4.0232, "theta": -0.2361, "rho": -6.7185, "theo": 313.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.0, "last_trade_time": "2026-11-06T09:54:53", "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "SNDK280616C00950000", "bid": 308.0, "bid_size": 11.0, "ask": 328.0, "ask_size": 11.0, "iv": 0.7282, "open_interest": 87.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0004, "vega": 4.0025, "theta": -0.2086, "rho": 4.6113, "theo": 317.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 622.86, "last_trade_time": "2026-10-15T10:38:51", "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "SNDK280616P00950000", "bid": 312.0, "bid_size": 37.0, "ask": 329.6, "ask_size": 40.0, "iv": 0.729, "open_interest": 123.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0005, "vega": 4.0431, "theta": -0.2371, "rho": -6.8059, "theo": 319.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.3, "last_trade_time": "2026-11-06T09:54:53", "percent_change": 0.0, "prev_day_close": 345.199996948242}, {"option": "SNDK280616C00960000", "bid": 306.0, "bid_size": 9.0, "ask": 322.0, "ask_size": 5.0, "iv": 0.7257, "open_interest": 14.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.0004, "vega": 4.0241, "theta": -0.2103, "rho": 4.6018, "theo": 314.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 691.56, "last_trade_time": "2026-10-28T15:20:04", "percent_change": 0.0, "prev_day_close": 284.350006103516}, {"option": "SNDK280616P00960000", "bid": 318.0, "bid_size": 6.0, "ask": 336.0, "ask_size": 6.0, "iv": 0.7282, "open_interest": 26.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0005, "vega": 4.0632, "theta": -0.2381, "rho": -6.8897, "theo": 326.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.6, "last_trade_time": "2026-09-01T15:29:40", "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "SNDK280616C00970000", "bid": 302.0, "bid_size": 6.0, "ask": 320.0, "ask_size": 6.0, "iv": 0.7256, "open_interest": 17.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0004, "vega": 4.0452, "theta": -0.2119, "rho": 4.592, "theo": 311.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1068.0, "last_trade_time": "2026-08-18T09:37:23", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "SNDK280616P00970000", "bid": 324.9, "bid_size": 6.0, "ask": 342.0, "ask_size": 6.0, "iv": 0.7278, "open_interest": 61.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.0005, "vega": 4.0822, "theta": -0.239, "rho": -6.9679, "theo": 332.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.0, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 358.0}, {"option": "SNDK280616C00980000", "bid": 300.0, "bid_size": 9.0, "ask": 316.0, "ask_size": 11.0, "iv": 0.7254, "open_interest": 312.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.0004, "vega": 4.0656, "theta": -0.2134, "rho": 4.5819, "theo": 308.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 435.0, "last_trade_time": "2026-11-02T15:33:26", "percent_change": 0.0, "prev_day_close": 278.550003051758}, {"option": "SNDK280616P00980000", "bid": 332.0, "bid_size": 11.0, "ask": 348.0, "ask_size": 11.0, "iv": 0.7276, "open_interest": 40.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0005, "vega": 4.0996, "theta": -0.2399, "rho": -7.0414, "theo": 339.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.0, "last_trade_time": "2026-10-30T13:03:20", "percent_change": 0.0, "prev_day_close": 365.149993896484}, {"option": "SNDK280616C00990000", "bid": 296.0, "bid_size": 26.0, "ask": 312.1, "ask_size": 12.0, "iv": 0.7228, "open_interest": 40.0, "volume": 1.0, "delta": 0.6673, "gamma": 0.0004, "vega": 4.0854, "theta": -0.215, "rho": 4.5716, "theo": 305.1327, "change": 24.43, "open": 300.43, "high": 300.43, "low": 300.43, "tick": "down", "last_trade_price": 300.43, "last_trade_time": "2026-11-09T14:11:23", "percent_change": 8.85145, "prev_day_close": 276.0}, {"option": "SNDK280616P00990000", "bid": 338.0, "bid_size": 12.0, "ask": 356.0, "ask_size": 17.0, "iv": 0.7283, "open_interest": 58.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0005, "vega": 4.1168, "theta": -0.2408, "rho": -7.1111, "theo": 345.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.67, "last_trade_time": "2026-11-06T14:51:41", "percent_change": 0.0, "prev_day_close": 372.0}, {"option": "SNDK280616C01000000", "bid": 294.0, "bid_size": 18.0, "ask": 308.9, "ask_size": 12.0, "iv": 0.7235, "open_interest": 309.0, "volume": 36.0, "delta": 0.6633, "gamma": 0.0004, "vega": 4.1046, "theta": -0.2164, "rho": 4.5614, "theo": 302.1567, "change": 30.8, "open": 288.09, "high": 304.8, "low": 288.09, "tick": "no_change", "last_trade_price": 304.8, "last_trade_time": "2026-11-09T11:34:58", "percent_change": 11.2409, "prev_day_close": 274.0}, {"option": "SNDK280616P01000000", "bid": 345.8, "bid_size": 9.0, "ask": 362.0, "ask_size": 33.0, "iv": 0.7288, "open_interest": 156.0, "volume": 1.0, "delta": -0.3592, "gamma": 0.0005, "vega": 4.1321, "theta": -0.2416, "rho": -7.1793, "theo": 352.4288, "change": -27.03, "open": 351.97, "high": 351.97, "low": 351.97, "tick": "down", "last_trade_price": 351.97, "last_trade_time": "2026-11-09T11:42:57", "percent_change": -7.13193, "prev_day_close": 379.0}, {"option": "SNDK280616C01010000", "bid": 290.0, "bid_size": 11.0, "ask": 308.0, "ask_size": 11.0, "iv": 0.7244, "open_interest": 53.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.0004, "vega": 4.1232, "theta": -0.2179, "rho": 4.551, "theo": 299.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 555.3, "last_trade_time": "2026-10-22T14:01:07", "percent_change": 0.0, "prev_day_close": 270.5}, {"option": "SNDK280616P01010000", "bid": 352.0, "bid_size": 10.0, "ask": 368.0, "ask_size": 21.0, "iv": 0.7272, "open_interest": 112.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0005, "vega": 4.1492, "theta": -0.2424, "rho": -7.279, "theo": 359.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.6, "last_trade_time": "2026-11-05T09:47:20", "percent_change": 0.0, "prev_day_close": 386.0}, {"option": "SNDK280616C01020000", "bid": 288.0, "bid_size": 10.0, "ask": 304.2, "ask_size": 10.0, "iv": 0.7241, "open_interest": 24.0, "volume": 2.0, "delta": 0.6553, "gamma": 0.0004, "vega": 4.1412, "theta": -0.2193, "rho": 4.5407, "theo": 296.3219, "change": 27.43, "open": 295.43, "high": 295.43, "low": 295.43, "tick": "down", "last_trade_price": 295.43, "last_trade_time": "2026-11-09T09:51:31", "percent_change": 10.2351, "prev_day_close": 268.0}, {"option": "SNDK280616P01020000", "bid": 358.0, "bid_size": 10.0, "ask": 376.0, "ask_size": 13.0, "iv": 0.7276, "open_interest": 24.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0005, "vega": 4.1659, "theta": -0.2432, "rho": -7.3604, "theo": 365.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2026-10-28T14:05:52", "percent_change": 0.0, "prev_day_close": 392.0}, {"option": "SNDK280616C01030000", "bid": 284.0, "bid_size": 19.0, "ask": 302.0, "ask_size": 10.0, "iv": 0.7233, "open_interest": 66.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0004, "vega": 4.1587, "theta": -0.2206, "rho": 4.5303, "theo": 293.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.0, "last_trade_time": "2026-11-04T11:12:37", "percent_change": 0.0, "prev_day_close": 265.0}, {"option": "SNDK280616P01030000", "bid": 364.0, "bid_size": 11.0, "ask": 382.0, "ask_size": 15.0, "iv": 0.7256, "open_interest": 67.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0005, "vega": 4.18, "theta": -0.2439, "rho": -7.4332, "theo": 372.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.0, "last_trade_time": "2026-11-06T09:54:05", "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "SNDK280616C01040000", "bid": 282.0, "bid_size": 11.0, "ask": 300.0, "ask_size": 9.0, "iv": 0.725, "open_interest": 14.0, "volume": 0.0, "delta": 0.6474, "gamma": 0.0004, "vega": 4.1756, "theta": -0.222, "rho": 4.5198, "theo": 290.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 380.0, "last_trade_time": "2026-11-04T13:55:55", "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "SNDK280616P01040000", "bid": 370.0, "bid_size": 13.0, "ask": 388.0, "ask_size": 10.0, "iv": 0.7236, "open_interest": 37.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0005, "vega": 4.193, "theta": -0.2446, "rho": -7.4882, "theo": 379.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.5, "last_trade_time": "2026-11-06T09:54:05", "percent_change": 0.0, "prev_day_close": 406.0}, {"option": "SNDK280616C01050000", "bid": 280.0, "bid_size": 7.0, "ask": 296.0, "ask_size": 5.0, "iv": 0.7242, "open_interest": 70.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0005, "vega": 4.192, "theta": -0.2233, "rho": 4.509, "theo": 287.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 577.24, "last_trade_time": "2026-10-15T10:38:51", "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "SNDK280616P01050000", "bid": 377.8, "bid_size": 6.0, "ask": 396.0, "ask_size": 6.0, "iv": 0.7259, "open_interest": 65.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0005, "vega": 4.2061, "theta": -0.2452, "rho": -7.5688, "theo": 386.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.0, "last_trade_time": "2026-11-02T12:11:24", "percent_change": 0.0, "prev_day_close": 414.0}, {"option": "SNDK280616C01060000", "bid": 276.0, "bid_size": 14.0, "ask": 294.0, "ask_size": 12.0, "iv": 0.7234, "open_interest": 9.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0005, "vega": 4.2078, "theta": -0.2245, "rho": 4.4979, "theo": 285.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 990.0, "last_trade_time": "2026-08-14T13:40:06", "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "SNDK280616P01060000", "bid": 384.0, "bid_size": 6.0, "ask": 402.0, "ask_size": 6.0, "iv": 0.7239, "open_interest": 31.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0005, "vega": 4.2197, "theta": -0.2458, "rho": -7.6452, "theo": 392.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.98, "last_trade_time": "2026-11-05T15:47:01", "percent_change": 0.0, "prev_day_close": 420.0}, {"option": "SNDK280616C01070000", "bid": 274.0, "bid_size": 5.0, "ask": 290.2, "ask_size": 5.0, "iv": 0.7226, "open_interest": 63.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0005, "vega": 4.223, "theta": -0.2258, "rho": 4.4864, "theo": 282.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 932.0, "last_trade_time": "2026-10-02T09:33:07", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "SNDK280616P01070000", "bid": 392.0, "bid_size": 5.0, "ask": 410.0, "ask_size": 6.0, "iv": 0.7263, "open_interest": 416.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0005, "vega": 4.2334, "theta": -0.2464, "rho": -7.7327, "theo": 399.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.0, "last_trade_time": "2026-11-05T10:02:10", "percent_change": 0.0, "prev_day_close": 428.0}, {"option": "SNDK280616C01080000", "bid": 272.0, "bid_size": 5.0, "ask": 288.0, "ask_size": 5.0, "iv": 0.724, "open_interest": 746.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0005, "vega": 4.2377, "theta": -0.2269, "rho": 4.4744, "theo": 279.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.0, "last_trade_time": "2026-11-05T10:50:32", "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "SNDK280616P01080000", "bid": 400.0, "bid_size": 8.0, "ask": 416.0, "ask_size": 21.0, "iv": 0.7263, "open_interest": 145.0, "volume": 0.0, "delta": -0.3949, "gamma": 0.0005, "vega": 4.2435, "theta": -0.247, "rho": -7.8066, "theo": 406.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.89, "last_trade_time": "2026-11-06T09:44:25", "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "SNDK280616C01090000", "bid": 268.0, "bid_size": 14.0, "ask": 286.0, "ask_size": 15.0, "iv": 0.7229, "open_interest": 31.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0005, "vega": 4.2519, "theta": -0.2281, "rho": 4.4619, "theo": 277.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 615.65, "last_trade_time": "2026-10-20T13:15:12", "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "SNDK280616P01090000", "bid": 404.0, "bid_size": 16.0, "ask": 424.0, "ask_size": 12.0, "iv": 0.7238, "open_interest": 71.0, "volume": 0.0, "delta": -0.3993, "gamma": 0.0005, "vega": 4.2551, "theta": -0.2476, "rho": -7.8756, "theo": 413.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 407.5, "last_trade_time": "2026-11-05T09:53:05", "percent_change": 0.0, "prev_day_close": 442.0}, {"option": "SNDK280616C01100000", "bid": 266.0, "bid_size": 27.0, "ask": 282.0, "ask_size": 24.0, "iv": 0.7218, "open_interest": 354.0, "volume": 90.0, "delta": 0.6242, "gamma": 0.0005, "vega": 4.2655, "theta": -0.2292, "rho": 4.4489, "theo": 274.4532, "change": 29.5, "open": 277.41, "high": 281.88, "low": 269.85, "tick": "up", "last_trade_price": 277.5, "last_trade_time": "2026-11-09T14:11:32", "percent_change": 11.8952, "prev_day_close": 248.0}, {"option": "SNDK280616P01100000", "bid": 412.0, "bid_size": 10.0, "ask": 430.0, "ask_size": 11.0, "iv": 0.7236, "open_interest": 21.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.0005, "vega": 4.2656, "theta": -0.2481, "rho": -7.9486, "theo": 420.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.21, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 450.0}, {"option": "SNDK280616C01110000", "bid": 264.0, "bid_size": 9.0, "ask": 280.0, "ask_size": 10.0, "iv": 0.723, "open_interest": 30.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0005, "vega": 4.2786, "theta": -0.2303, "rho": 4.4354, "theo": 271.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.5, "last_trade_time": "2026-11-02T13:17:45", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "SNDK280616P01110000", "bid": 418.0, "bid_size": 18.0, "ask": 438.0, "ask_size": 8.0, "iv": 0.7233, "open_interest": 63.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0005, "vega": 4.2739, "theta": -0.2485, "rho": -8.0096, "theo": 427.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 432.0, "last_trade_time": "2026-11-06T09:31:58", "percent_change": 0.0, "prev_day_close": 459.0}, {"option": "SNDK280616C01120000", "bid": 260.0, "bid_size": 11.0, "ask": 278.0, "ask_size": 5.0, "iv": 0.7218, "open_interest": 10.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0005, "vega": 4.2911, "theta": -0.2313, "rho": 4.4215, "theo": 269.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.6, "last_trade_time": "2026-11-02T14:48:46", "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "SNDK280616P01120000", "bid": 426.0, "bid_size": 7.0, "ask": 444.0, "ask_size": 6.0, "iv": 0.723, "open_interest": 172.0, "volume": 0.0, "delta": -0.4123, "gamma": 0.0005, "vega": 4.28, "theta": -0.249, "rho": -8.0812, "theo": 434.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 372.0, "last_trade_time": "2026-11-04T11:05:30", "percent_change": 0.0, "prev_day_close": 464.0}, {"option": "SNDK280616C01130000", "bid": 258.0, "bid_size": 5.0, "ask": 276.0, "ask_size": 6.0, "iv": 0.7228, "open_interest": 41.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0005, "vega": 4.3031, "theta": -0.2324, "rho": 4.4073, "theo": 266.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.7, "last_trade_time": "2026-11-05T12:25:39", "percent_change": 0.0, "prev_day_close": 239.400001525879}, {"option": "SNDK280616P01130000", "bid": 434.0, "bid_size": 4.0, "ask": 451.8, "ask_size": 6.0, "iv": 0.7246, "open_interest": 128.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0005, "vega": 4.2903, "theta": -0.2494, "rho": -8.1552, "theo": 441.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.87, "last_trade_time": "2026-11-05T10:20:20", "percent_change": 0.0, "prev_day_close": 472.0}, {"option": "SNDK280616C01140000", "bid": 256.0, "bid_size": 16.0, "ask": 272.0, "ask_size": 11.0, "iv": 0.7214, "open_interest": 104.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0005, "vega": 4.3147, "theta": -0.2333, "rho": 4.3929, "theo": 264.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.3, "last_trade_time": "2026-11-06T12:47:24", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "SNDK280616P01140000", "bid": 440.0, "bid_size": 11.0, "ask": 460.0, "ask_size": 11.0, "iv": 0.7243, "open_interest": 41.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0005, "vega": 4.2994, "theta": -0.2497, "rho": -8.2173, "theo": 449.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 473.61, "last_trade_time": "2026-11-05T14:16:01", "percent_change": 0.0, "prev_day_close": 481.0}, {"option": "SNDK280616C01150000", "bid": 254.0, "bid_size": 15.0, "ask": 270.0, "ask_size": 11.0, "iv": 0.7223, "open_interest": 175.0, "volume": 3.0, "delta": 0.6054, "gamma": 0.0005, "vega": 4.3258, "theta": -0.2343, "rho": 4.3784, "theo": 261.909, "change": 21.54, "open": 257.54, "high": 257.54, "low": 257.54, "tick": "up", "last_trade_price": 257.54, "last_trade_time": "2026-11-09T09:46:34", "percent_change": 9.12712, "prev_day_close": 236.0}, {"option": "SNDK280616P01150000", "bid": 448.0, "bid_size": 10.0, "ask": 466.0, "ask_size": 10.0, "iv": 0.7237, "open_interest": 4.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0005, "vega": 4.304, "theta": -0.2501, "rho": -8.2681, "theo": 456.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 487.71, "last_trade_time": "2026-11-05T14:12:36", "percent_change": 0.0, "prev_day_close": 486.100006103516}, {"option": "SNDK280616C01160000", "bid": 250.0, "bid_size": 27.0, "ask": 268.0, "ask_size": 19.0, "iv": 0.7208, "open_interest": 9.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0005, "vega": 4.3364, "theta": -0.2352, "rho": 4.3639, "theo": 259.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.5, "last_trade_time": "2026-10-30T13:01:40", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "SNDK280616P01160000", "bid": 454.0, "bid_size": 13.0, "ask": 474.0, "ask_size": 11.0, "iv": 0.723, "open_interest": 49.0, "volume": 1.0, "delta": -0.4294, "gamma": 0.0006, "vega": 4.3091, "theta": -0.2504, "rho": -8.3322, "theo": 463.5395, "change": -27.0, "open": 467.0, "high": 467.0, "low": 467.0, "tick": "up", "last_trade_price": 467.0, "last_trade_time": "2026-11-09T10:36:04", "percent_change": -5.46559, "prev_day_close": 494.0}, {"option": "SNDK280616C01170000", "bid": 248.0, "bid_size": 11.0, "ask": 266.0, "ask_size": 10.0, "iv": 0.7216, "open_interest": 5.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0005, "vega": 4.3465, "theta": -0.2361, "rho": 4.3494, "theo": 257.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 957.01, "last_trade_time": "2026-08-14T09:54:26", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "SNDK280616P01170000", "bid": 462.0, "bid_size": 9.0, "ask": 480.0, "ask_size": 11.0, "iv": 0.7223, "open_interest": 78.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0006, "vega": 4.3141, "theta": -0.2506, "rho": -8.3726, "theo": 470.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.91, "last_trade_time": "2026-10-13T12:08:05", "percent_change": 0.0, "prev_day_close": 502.0}, {"option": "SNDK280616C01180000", "bid": 246.0, "bid_size": 5.0, "ask": 264.0, "ask_size": 6.0, "iv": 0.7222, "open_interest": 2.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0005, "vega": 4.3563, "theta": -0.237, "rho": 4.335, "theo": 254.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 746.0, "last_trade_time": "2026-08-12T11:14:09", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "SNDK280616P01180000", "bid": 470.0, "bid_size": 5.0, "ask": 488.0, "ask_size": 6.0, "iv": 0.7214, "open_interest": 61.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0006, "vega": 4.3174, "theta": -0.2509, "rho": -8.433, "theo": 478.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.8, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 509.399993896484}, {"option": "SNDK280616C01190000", "bid": 244.0, "bid_size": 14.0, "ask": 262.0, "ask_size": 16.0, "iv": 0.7229, "open_interest": 13.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0005, "vega": 4.3657, "theta": -0.2378, "rho": 4.3207, "theo": 252.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 654.0, "last_trade_time": "2026-10-12T09:33:22", "percent_change": 0.0, "prev_day_close": 227.900001525879}, {"option": "SNDK280616P01190000", "bid": 476.7, "bid_size": 5.0, "ask": 496.0, "ask_size": 6.0, "iv": 0.7237, "open_interest": 130.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0006, "vega": 4.3255, "theta": -0.2512, "rho": -8.5222, "theo": 485.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.2, "last_trade_time": "2026-09-09T15:57:13", "percent_change": 0.0, "prev_day_close": 516.299987792969}, {"option": "SNDK280616C01200000", "bid": 242.0, "bid_size": 17.0, "ask": 260.0, "ask_size": 12.0, "iv": 0.7234, "open_interest": 151.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0005, "vega": 4.3747, "theta": -0.2386, "rho": 4.3065, "theo": 250.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.89, "last_trade_time": "2026-11-06T15:32:40", "percent_change": 0.0, "prev_day_close": 224.949996948242}, {"option": "SNDK280616P01200000", "bid": 484.0, "bid_size": 21.0, "ask": 502.0, "ask_size": 8.0, "iv": 0.7219, "open_interest": 149.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0006, "vega": 4.3327, "theta": -0.2514, "rho": -8.5815, "theo": 492.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 501.93, "last_trade_time": "2026-11-05T10:17:17", "percent_change": 0.0, "prev_day_close": 524.0}, {"option": "SNDK280616C01210000", "bid": 238.0, "bid_size": 7.0, "ask": 256.9, "ask_size": 6.0, "iv": 0.7204, "open_interest": 15.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.0005, "vega": 4.3832, "theta": -0.2394, "rho": 4.2924, "theo": 247.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.0, "last_trade_time": "2026-11-04T15:25:54", "percent_change": 0.0, "prev_day_close": 222.900001525879}, {"option": "SNDK280616P01210000", "bid": 492.0, "bid_size": 5.0, "ask": 510.0, "ask_size": 6.0, "iv": 0.7222, "open_interest": 12.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0006, "vega": 4.3352, "theta": -0.2516, "rho": -8.642, "theo": 500.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.42, "last_trade_time": "2026-11-04T15:23:03", "percent_change": 0.0, "prev_day_close": 532.0}, {"option": "SNDK280616C01220000", "bid": 236.0, "bid_size": 25.0, "ask": 254.0, "ask_size": 20.0, "iv": 0.7198, "open_interest": 9.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0005, "vega": 4.3915, "theta": -0.2401, "rho": 4.2783, "theo": 245.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.0, "last_trade_time": "2026-11-06T15:15:34", "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "SNDK280616P01220000", "bid": 498.0, "bid_size": 13.0, "ask": 518.0, "ask_size": 10.0, "iv": 0.7221, "open_interest": 6.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0006, "vega": 4.3372, "theta": -0.2517, "rho": -8.68, "theo": 507.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 522.12, "last_trade_time": "2026-11-06T10:18:53", "percent_change": 0.0, "prev_day_close": 540.0}, {"option": "SNDK280616C01230000", "bid": 234.0, "bid_size": 16.0, "ask": 252.2, "ask_size": 1.0, "iv": 0.7204, "open_interest": 10.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0005, "vega": 4.3993, "theta": -0.2408, "rho": 4.2642, "theo": 243.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 628.0, "last_trade_time": "2026-10-12T09:37:38", "percent_change": 0.0, "prev_day_close": 218.900001525879}, {"option": "SNDK280616P01230000", "bid": 506.0, "bid_size": 6.0, "ask": 526.0, "ask_size": 6.0, "iv": 0.7232, "open_interest": 61.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0006, "vega": 4.3383, "theta": -0.2519, "rho": -8.7286, "theo": 515.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.4, "last_trade_time": "2026-09-22T10:38:13", "percent_change": 0.0, "prev_day_close": 548.0}, {"option": "SNDK280616C01240000", "bid": 232.0, "bid_size": 5.0, "ask": 251.0, "ask_size": 6.0, "iv": 0.7217, "open_interest": 21.0, "volume": 0.0, "delta": 0.5733, "gamma": 0.0005, "vega": 4.4067, "theta": -0.2415, "rho": 4.2499, "theo": 241.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 768.0, "last_trade_time": "2026-08-25T09:39:53", "percent_change": 0.0, "prev_day_close": 216.349998474121}, {"option": "SNDK280616P01240000", "bid": 514.0, "bid_size": 5.0, "ask": 532.0, "ask_size": 6.0, "iv": 0.722, "open_interest": 99.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0006, "vega": 4.3418, "theta": -0.252, "rho": -8.7869, "theo": 522.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.7, "last_trade_time": "2026-09-21T11:06:50", "percent_change": 0.0, "prev_day_close": 556.0}, {"option": "SNDK280616C01250000", "bid": 230.0, "bid_size": 5.0, "ask": 248.0, "ask_size": 5.0, "iv": 0.7208, "open_interest": 137.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0005, "vega": 4.4138, "theta": -0.2422, "rho": 4.2355, "theo": 239.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.41, "last_trade_time": "2026-11-05T15:58:47", "percent_change": 0.0, "prev_day_close": 214.650001525879}, {"option": "SNDK280616P01250000", "bid": 522.0, "bid_size": 5.0, "ask": 540.0, "ask_size": 6.0, "iv": 0.7207, "open_interest": 78.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0006, "vega": 4.3446, "theta": -0.252, "rho": -8.8664, "theo": 530.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 423.5, "last_trade_time": "2026-11-03T12:28:02", "percent_change": 0.0, "prev_day_close": 565.0}, {"option": "SNDK280616C01260000", "bid": 228.0, "bid_size": 8.0, "ask": 246.0, "ask_size": 6.0, "iv": 0.721, "open_interest": 29.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0005, "vega": 4.4204, "theta": -0.2428, "rho": 4.2209, "theo": 237.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.0, "last_trade_time": "2026-11-05T09:48:20", "percent_change": 0.0, "prev_day_close": 212.900001525879}, {"option": "SNDK280616P01260000", "bid": 528.0, "bid_size": 6.0, "ask": 548.0, "ask_size": 6.0, "iv": 0.7216, "open_interest": 62.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0006, "vega": 4.3493, "theta": -0.2521, "rho": -8.9134, "theo": 537.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 557.09, "last_trade_time": "2026-11-05T10:26:35", "percent_change": 0.0, "prev_day_close": 572.0}, {"option": "SNDK280616C01270000", "bid": 226.0, "bid_size": 8.0, "ask": 244.0, "ask_size": 8.0, "iv": 0.7212, "open_interest": 7.0, "volume": 0.0, "delta": 0.563, "gamma": 0.0005, "vega": 4.4266, "theta": -0.2435, "rho": 4.206, "theo": 234.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 390.0, "last_trade_time": "2026-10-30T12:48:38", "percent_change": 0.0, "prev_day_close": 210.900001525879}, {"option": "SNDK280616P01270000", "bid": 536.0, "bid_size": 6.0, "ask": 556.0, "ask_size": 6.0, "iv": 0.7225, "open_interest": 31.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0006, "vega": 4.3474, "theta": -0.2521, "rho": -8.9757, "theo": 545.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.95, "last_trade_time": "2026-09-30T10:25:25", "percent_change": 0.0, "prev_day_close": 580.0}, {"option": "SNDK280616C01280000", "bid": 224.0, "bid_size": 8.0, "ask": 242.0, "ask_size": 6.0, "iv": 0.7213, "open_interest": 9.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0005, "vega": 4.4324, "theta": -0.2441, "rho": 4.1908, "theo": 232.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 461.0, "last_trade_time": "2026-10-23T12:51:07", "percent_change": 0.0, "prev_day_close": 207.550003051758}, {"option": "SNDK280616P01280000", "bid": 544.0, "bid_size": 5.0, "ask": 564.0, "ask_size": 6.0, "iv": 0.7233, "open_interest": 154.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0006, "vega": 4.3515, "theta": -0.2522, "rho": -9.0242, "theo": 552.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 584.0, "last_trade_time": "2026-11-05T10:44:51", "percent_change": 0.0, "prev_day_close": 588.0}, {"option": "SNDK280616C01290000", "bid": 222.0, "bid_size": 6.0, "ask": 240.0, "ask_size": 7.0, "iv": 0.7213, "open_interest": 11.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0005, "vega": 4.4377, "theta": -0.2446, "rho": 4.1753, "theo": 230.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.0, "last_trade_time": "2026-10-30T15:55:49", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "SNDK280616P01290000", "bid": 552.0, "bid_size": 5.0, "ask": 570.0, "ask_size": 3.0, "iv": 0.7218, "open_interest": 93.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0006, "vega": 4.3466, "theta": -0.2522, "rho": -9.0901, "theo": 560.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.3, "last_trade_time": "2026-10-13T12:12:01", "percent_change": 0.0, "prev_day_close": 594.100006103516}, {"option": "SNDK280616C01300000", "bid": 220.0, "bid_size": 5.0, "ask": 238.0, "ask_size": 6.0, "iv": 0.7214, "open_interest": 96.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0005, "vega": 4.4427, "theta": -0.2452, "rho": 4.1596, "theo": 228.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.22, "last_trade_time": "2026-11-05T15:57:27", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "SNDK280616P01300000", "bid": 560.0, "bid_size": 13.0, "ask": 578.0, "ask_size": 11.0, "iv": 0.7224, "open_interest": 103.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0006, "vega": 4.3472, "theta": -0.2522, "rho": -9.1242, "theo": 568.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 600.0, "last_trade_time": "2026-11-06T15:54:16", "percent_change": 0.0, "prev_day_close": 602.100006103516}, {"option": "SNDK280616C01310000", "bid": 218.0, "bid_size": 5.0, "ask": 236.0, "ask_size": 6.0, "iv": 0.7213, "open_interest": 13.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.0005, "vega": 4.4473, "theta": -0.2457, "rho": 4.1436, "theo": 226.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 469.94, "last_trade_time": "2026-10-15T10:32:43", "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "SNDK280616P01310000", "bid": 568.0, "bid_size": 5.0, "ask": 586.0, "ask_size": 6.0, "iv": 0.7228, "open_interest": 15.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0006, "vega": 4.3447, "theta": -0.2522, "rho": -9.1728, "theo": 576.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 497.58, "last_trade_time": "2026-11-04T15:23:03", "percent_change": 0.0, "prev_day_close": 610.100006103516}, {"option": "SNDK280616C01320000", "bid": 216.0, "bid_size": 7.0, "ask": 234.0, "ask_size": 7.0, "iv": 0.7212, "open_interest": 43.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0005, "vega": 4.4514, "theta": -0.2462, "rho": 4.1275, "theo": 224.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 798.5, "last_trade_time": "2026-10-02T11:17:58", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "SNDK280616P01320000", "bid": 576.0, "bid_size": 5.0, "ask": 594.0, "ask_size": 6.0, "iv": 0.7213, "open_interest": 447.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0006, "vega": 4.3388, "theta": -0.2522, "rho": -9.2253, "theo": 583.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.5, "last_trade_time": "2026-10-29T14:31:34", "percent_change": 0.0, "prev_day_close": 618.0}, {"option": "SNDK280616C01330000", "bid": 214.0, "bid_size": 5.0, "ask": 232.0, "ask_size": 6.0, "iv": 0.721, "open_interest": 146.0, "volume": 0.0, "delta": 0.543, "gamma": 0.0005, "vega": 4.4553, "theta": -0.2467, "rho": 4.1112, "theo": 222.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 535.25, "last_trade_time": "2026-10-28T15:55:00", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "SNDK280616P01330000", "bid": 586.0, "bid_size": 7.0, "ask": 602.0, "ask_size": 10.0, "iv": 0.7264, "open_interest": 175.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.0006, "vega": 4.3398, "theta": -0.2521, "rho": -9.288, "theo": 591.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 620.0, "last_trade_time": "2026-11-06T15:04:09", "percent_change": 0.0, "prev_day_close": 626.100006103516}, {"option": "SNDK280616C01340000", "bid": 212.0, "bid_size": 5.0, "ask": 230.0, "ask_size": 7.0, "iv": 0.7208, "open_interest": 95.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0005, "vega": 4.4588, "theta": -0.2472, "rho": 4.0948, "theo": 220.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.0, "last_trade_time": "2026-10-16T13:49:02", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "SNDK280616P01340000", "bid": 590.0, "bid_size": 5.0, "ask": 610.0, "ask_size": 6.0, "iv": 0.7222, "open_interest": 101.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.0006, "vega": 4.3402, "theta": -0.252, "rho": -9.3232, "theo": 599.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 635.0, "last_trade_time": "2026-11-05T13:26:38", "percent_change": 0.0, "prev_day_close": 634.100006103516}, {"option": "SNDK280616C01350000", "bid": 210.0, "bid_size": 5.0, "ask": 228.0, "ask_size": 6.0, "iv": 0.7206, "open_interest": 11.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.0005, "vega": 4.4619, "theta": -0.2476, "rho": 4.0784, "theo": 219.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.14, "last_trade_time": "2026-11-05T13:49:48", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "SNDK280616P01350000", "bid": 598.0, "bid_size": 7.0, "ask": 618.0, "ask_size": 9.0, "iv": 0.7226, "open_interest": 501.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.0006, "vega": 4.336, "theta": -0.2519, "rho": -9.3533, "theo": 607.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 644.0, "last_trade_time": "2026-11-05T13:06:38", "percent_change": 0.0, "prev_day_close": 642.100006103516}, {"option": "SNDK280616C01360000", "bid": 208.0, "bid_size": 5.0, "ask": 226.0, "ask_size": 5.0, "iv": 0.7203, "open_interest": 5.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0005, "vega": 4.4648, "theta": -0.248, "rho": 4.0621, "theo": 217.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 732.0, "last_trade_time": "2026-08-25T09:55:12", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "SNDK280616P01360000", "bid": 606.0, "bid_size": 5.0, "ask": 626.0, "ask_size": 6.0, "iv": 0.7229, "open_interest": 51.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0006, "vega": 4.3304, "theta": -0.2517, "rho": -9.3891, "theo": 615.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.5, "last_trade_time": "2026-10-01T10:47:59", "percent_change": 0.0, "prev_day_close": 650.100006103516}, {"option": "SNDK280616C01370000", "bid": 206.0, "bid_size": 5.0, "ask": 224.0, "ask_size": 5.0, "iv": 0.72, "open_interest": 10.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0005, "vega": 4.4674, "theta": -0.2484, "rho": 4.0459, "theo": 215.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 932.0, "last_trade_time": "2026-08-18T09:42:29", "percent_change": 0.0, "prev_day_close": 192.900001525879}, {"option": "SNDK280616P01370000", "bid": 614.0, "bid_size": 5.0, "ask": 634.0, "ask_size": 6.0, "iv": 0.7232, "open_interest": 67.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0006, "vega": 4.325, "theta": -0.2515, "rho": -9.4135, "theo": 622.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 617.5, "last_trade_time": "2026-11-05T10:02:09", "percent_change": 0.0, "prev_day_close": 658.200012207031}, {"option": "SNDK280616C01380000", "bid": 204.0, "bid_size": 5.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.7196, "open_interest": 212.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0005, "vega": 4.4697, "theta": -0.2488, "rho": 4.0298, "theo": 213.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 317.0, "last_trade_time": "2026-11-04T09:58:13", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "SNDK280616P01380000", "bid": 622.0, "bid_size": 5.0, "ask": 642.0, "ask_size": 6.0, "iv": 0.7234, "open_interest": 178.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0006, "vega": 4.3179, "theta": -0.2513, "rho": -9.4265, "theo": 630.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 396.5, "last_trade_time": "2026-10-19T15:32:42", "percent_change": 0.0, "prev_day_close": 668.0}, {"option": "SNDK280616C01390000", "bid": 202.0, "bid_size": 13.0, "ask": 220.0, "ask_size": 10.0, "iv": 0.7192, "open_interest": 11.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0005, "vega": 4.4718, "theta": -0.2491, "rho": 4.0138, "theo": 211.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 498.0, "last_trade_time": "2026-10-28T09:35:14", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "SNDK280616P01390000", "bid": 630.0, "bid_size": 8.0, "ask": 650.0, "ask_size": 10.0, "iv": 0.7235, "open_interest": 36.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0006, "vega": 4.3099, "theta": -0.2511, "rho": -9.4753, "theo": 638.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.17, "last_trade_time": "2026-10-28T12:06:04", "percent_change": 0.0, "prev_day_close": 676.0}, {"option": "SNDK280616C01400000", "bid": 200.0, "bid_size": 44.0, "ask": 218.0, "ask_size": 18.0, "iv": 0.7187, "open_interest": 254.0, "volume": 10.0, "delta": 0.5208, "gamma": 0.0005, "vega": 4.4736, "theta": -0.2495, "rho": 3.998, "theo": 209.9479, "change": 20.9, "open": 208.9, "high": 208.9, "low": 208.9, "tick": "no_change", "last_trade_price": 208.9, "last_trade_time": "2026-11-09T11:30:10", "percent_change": 11.117, "prev_day_close": 188.0}, {"option": "SNDK280616P01400000", "bid": 638.0, "bid_size": 9.0, "ask": 658.0, "ask_size": 10.0, "iv": 0.7236, "open_interest": 141.0, "volume": 0.0, "delta": -0.5253, "gamma": 0.0006, "vega": 4.3085, "theta": -0.2508, "rho": -9.5451, "theo": 646.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 668.92, "last_trade_time": "2026-11-06T09:36:01", "percent_change": 0.0, "prev_day_close": 685.0}, {"option": "SNDK280616C01410000", "bid": 198.0, "bid_size": 23.0, "ask": 218.0, "ask_size": 24.0, "iv": 0.7204, "open_interest": 31.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0005, "vega": 4.4753, "theta": -0.2498, "rho": 3.9824, "theo": 208.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 374.49, "last_trade_time": "2026-10-30T10:43:27", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "SNDK280616P01410000", "bid": 646.0, "bid_size": 8.0, "ask": 666.0, "ask_size": 10.0, "iv": 0.7236, "open_interest": 19.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0006, "vega": 4.309, "theta": -0.2506, "rho": -9.5891, "theo": 654.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.5, "last_trade_time": "2026-10-12T11:38:05", "percent_change": 0.0, "prev_day_close": 692.0}, {"option": "SNDK280616C01420000", "bid": 196.0, "bid_size": 17.0, "ask": 216.0, "ask_size": 14.0, "iv": 0.7198, "open_interest": 95.0, "volume": 0.0, "delta": 0.5147, "gamma": 0.0005, "vega": 4.4767, "theta": -0.2501, "rho": 3.9669, "theo": 206.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.55, "last_trade_time": "2026-11-05T09:40:23", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "SNDK280616P01420000", "bid": 654.0, "bid_size": 5.0, "ask": 674.0, "ask_size": 6.0, "iv": 0.7236, "open_interest": 100.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0006, "vega": 4.3013, "theta": -0.2504, "rho": -9.6252, "theo": 662.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 695.82, "last_trade_time": "2026-11-05T10:46:56", "percent_change": 0.0, "prev_day_close": 701.0}, {"option": "SNDK280616C01430000", "bid": 196.0, "bid_size": 5.0, "ask": 214.0, "ask_size": 6.0, "iv": 0.7214, "open_interest": 20.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0005, "vega": 4.4778, "theta": -0.2504, "rho": 3.9515, "theo": 204.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 669.3, "last_trade_time": "2026-10-06T14:14:12", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "SNDK280616P01430000", "bid": 662.0, "bid_size": 5.0, "ask": 682.0, "ask_size": 6.0, "iv": 0.7235, "open_interest": 91.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0006, "vega": 4.2948, "theta": -0.2502, "rho": -9.6649, "theo": 670.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 466.5, "last_trade_time": "2026-10-27T11:02:40", "percent_change": 0.0, "prev_day_close": 709.0}, {"option": "SNDK280616C01440000", "bid": 194.0, "bid_size": 8.0, "ask": 212.0, "ask_size": 14.0, "iv": 0.7208, "open_interest": 134.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0005, "vega": 4.4788, "theta": -0.2506, "rho": 3.9362, "theo": 203.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 469.9, "last_trade_time": "2026-10-19T14:43:28", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "SNDK280616P01440000", "bid": 670.0, "bid_size": 5.0, "ask": 690.0, "ask_size": 6.0, "iv": 0.7234, "open_interest": 135.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0006, "vega": 4.2871, "theta": -0.2499, "rho": -9.6568, "theo": 678.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.61, "last_trade_time": "2026-10-13T13:11:50", "percent_change": 0.0, "prev_day_close": 717.0}, {"option": "SNDK280616C01450000", "bid": 192.0, "bid_size": 5.0, "ask": 210.0, "ask_size": 7.0, "iv": 0.7201, "open_interest": 116.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0005, "vega": 4.4795, "theta": -0.2509, "rho": 3.921, "theo": 201.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 672.0, "last_trade_time": "2026-08-26T12:29:53", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "SNDK280616P01450000", "bid": 678.0, "bid_size": 5.0, "ask": 698.0, "ask_size": 6.0, "iv": 0.7232, "open_interest": 20.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0006, "vega": 4.2774, "theta": -0.2496, "rho": -9.7094, "theo": 687.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 733.05, "last_trade_time": "2026-11-05T13:52:53", "percent_change": 0.0, "prev_day_close": 726.0}, {"option": "SNDK280616C01460000", "bid": 190.0, "bid_size": 5.0, "ask": 209.2, "ask_size": 6.0, "iv": 0.7207, "open_interest": 2.0, "volume": 0.0, "delta": 0.5027, "gamma": 0.0005, "vega": 4.48, "theta": -0.2511, "rho": 3.9057, "theo": 199.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 501.75, "last_trade_time": "2026-10-13T13:48:26", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "SNDK280616P01460000", "bid": 686.0, "bid_size": 5.0, "ask": 706.0, "ask_size": 6.0, "iv": 0.723, "open_interest": 112.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.0006, "vega": 4.2724, "theta": -0.2492, "rho": -9.7402, "theo": 695.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 405.0, "last_trade_time": "2026-10-13T13:03:48", "percent_change": 0.0, "prev_day_close": 732.299987792969}, {"option": "SNDK280616C01470000", "bid": 188.0, "bid_size": 20.0, "ask": 208.0, "ask_size": 20.0, "iv": 0.7208, "open_interest": 40.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0005, "vega": 4.4802, "theta": -0.2513, "rho": 3.8904, "theo": 198.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.0, "last_trade_time": "2026-10-16T13:05:23", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "SNDK280616P01470000", "bid": 694.0, "bid_size": 5.0, "ask": 714.0, "ask_size": 6.0, "iv": 0.7227, "open_interest": 97.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0006, "vega": 4.2669, "theta": -0.2489, "rho": -9.8048, "theo": 703.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 448.1, "last_trade_time": "2026-10-19T10:13:37", "percent_change": 0.0, "prev_day_close": 742.0}, {"option": "SNDK280616C01480000", "bid": 186.0, "bid_size": 5.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.72, "open_interest": 24.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0005, "vega": 4.4802, "theta": -0.2515, "rho": 3.875, "theo": 196.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.0, "last_trade_time": "2026-10-12T15:37:29", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "SNDK280616P01480000", "bid": 702.0, "bid_size": 5.0, "ask": 722.0, "ask_size": 6.0, "iv": 0.7224, "open_interest": 88.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0006, "vega": 4.2626, "theta": -0.2485, "rho": -9.8408, "theo": 711.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 417.8, "last_trade_time": "2026-10-13T12:17:38", "percent_change": 0.0, "prev_day_close": 751.0}, {"option": "SNDK280616C01490000", "bid": 186.0, "bid_size": 12.0, "ask": 204.0, "ask_size": 12.0, "iv": 0.7214, "open_interest": 18.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0005, "vega": 4.4798, "theta": -0.2517, "rho": 3.8595, "theo": 194.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.45, "last_trade_time": "2026-11-03T10:47:05", "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "SNDK280616P01490000", "bid": 712.0, "bid_size": 6.0, "ask": 730.0, "ask_size": 10.0, "iv": 0.722, "open_interest": 144.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0006, "vega": 4.256, "theta": -0.2481, "rho": -9.846, "theo": 719.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.5, "last_trade_time": "2026-10-12T11:27:55", "percent_change": 0.0, "prev_day_close": 757.799987792969}, {"option": "SNDK280616C01500000", "bid": 184.0, "bid_size": 12.0, "ask": 202.0, "ask_size": 32.0, "iv": 0.7205, "open_interest": 143.0, "volume": 3.0, "delta": 0.491, "gamma": 0.0005, "vega": 4.4793, "theta": -0.2518, "rho": 3.8439, "theo": 193.2583, "change": 22.05, "open": 194.05, "high": 194.05, "low": 194.05, "tick": "up", "last_trade_price": 194.05, "last_trade_time": "2026-11-09T10:00:10", "percent_change": 12.8198, "prev_day_close": 172.0}, {"option": "SNDK280616P01500000", "bid": 722.0, "bid_size": 7.0, "ask": 738.0, "ask_size": 10.0, "iv": 0.7263, "open_interest": 84.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0006, "vega": 4.2446, "theta": -0.2477, "rho": -9.8958, "theo": 727.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 722.8, "last_trade_time": "2026-11-05T09:55:56", "percent_change": 0.0, "prev_day_close": 766.100006103516}, {"option": "SNDK280616C01510000", "bid": 182.0, "bid_size": 15.0, "ask": 200.0, "ask_size": 10.0, "iv": 0.7196, "open_interest": 46.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0005, "vega": 4.4784, "theta": -0.252, "rho": 3.8282, "theo": 191.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.49, "last_trade_time": "2026-10-21T15:44:55", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "SNDK280616P01510000", "bid": 728.0, "bid_size": 9.0, "ask": 746.0, "ask_size": 9.0, "iv": 0.7234, "open_interest": 9.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0006, "vega": 4.2382, "theta": -0.2472, "rho": -9.8926, "theo": 736.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 524.7, "last_trade_time": "2026-08-31T11:58:14", "percent_change": 0.0, "prev_day_close": 774.100006103516}, {"option": "SNDK280616C01520000", "bid": 180.0, "bid_size": 5.0, "ask": 200.0, "ask_size": 6.0, "iv": 0.7209, "open_interest": 9.0, "volume": 0.0, "delta": 0.4853, "gamma": 0.0005, "vega": 4.4772, "theta": -0.2521, "rho": 3.8123, "theo": 190.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.64, "last_trade_time": "2026-10-14T11:30:32", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "SNDK280616P01520000", "bid": 736.0, "bid_size": 5.0, "ask": 754.0, "ask_size": 6.0, "iv": 0.7229, "open_interest": 163.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0006, "vega": 4.2233, "theta": -0.2469, "rho": -9.924, "theo": 744.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 391.6, "last_trade_time": "2026-10-08T13:37:24", "percent_change": 0.0, "prev_day_close": 784.0}, {"option": "SNDK280616C01530000", "bid": 178.0, "bid_size": 5.0, "ask": 198.0, "ask_size": 6.0, "iv": 0.7199, "open_interest": 12.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0005, "vega": 4.4758, "theta": -0.2522, "rho": 3.7963, "theo": 188.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 462.5, "last_trade_time": "2026-10-13T09:52:00", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "SNDK280616P01530000", "bid": 744.0, "bid_size": 5.0, "ask": 764.0, "ask_size": 6.0, "iv": 0.7247, "open_interest": 10.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0006, "vega": 4.2143, "theta": -0.2466, "rho": -9.9388, "theo": 752.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 443.9, "last_trade_time": "2026-09-21T11:07:14", "percent_change": 0.0, "prev_day_close": 793.0}, {"option": "SNDK280616C01540000", "bid": 178.0, "bid_size": 10.0, "ask": 196.0, "ask_size": 11.0, "iv": 0.7211, "open_interest": 31.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0005, "vega": 4.4741, "theta": -0.2523, "rho": 3.7801, "theo": 187.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.99, "last_trade_time": "2026-10-30T10:17:06", "percent_change": 0.0, "prev_day_close": 166.900001525879}, {"option": "SNDK280616P01540000", "bid": 752.0, "bid_size": 8.0, "ask": 772.0, "ask_size": 9.0, "iv": 0.724, "open_interest": 14.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0006, "vega": 4.2018, "theta": -0.2462, "rho": -9.9557, "theo": 760.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 504.6, "last_trade_time": "2026-10-15T12:59:22", "percent_change": 0.0, "prev_day_close": 800.0}, {"option": "SNDK280616C01550000", "bid": 176.0, "bid_size": 18.0, "ask": 194.0, "ask_size": 11.0, "iv": 0.72, "open_interest": 31.0, "volume": 1.0, "delta": 0.4769, "gamma": 0.0005, "vega": 4.4722, "theta": -0.2524, "rho": 3.7639, "theo": 185.622, "change": 23.0, "open": 189.0, "high": 189.0, "low": 189.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-11-09T12:33:42", "percent_change": 13.8554, "prev_day_close": 166.0}, {"option": "SNDK280616P01550000", "bid": 762.0, "bid_size": 8.0, "ask": 780.0, "ask_size": 10.0, "iv": 0.7257, "open_interest": 10.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0006, "vega": 4.1876, "theta": -0.2459, "rho": -9.9855, "theo": 769.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 827.1, "last_trade_time": "2026-11-05T10:53:28", "percent_change": 0.0, "prev_day_close": 808.100006103516}, {"option": "SNDK280616C01560000", "bid": 174.0, "bid_size": 20.0, "ask": 192.0, "ask_size": 9.0, "iv": 0.7189, "open_interest": 62.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0005, "vega": 4.47, "theta": -0.2525, "rho": 3.7476, "theo": 184.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.6, "last_trade_time": "2026-11-04T10:02:42", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "SNDK280616P01560000", "bid": 770.0, "bid_size": 6.0, "ask": 788.0, "ask_size": 10.0, "iv": 0.7226, "open_interest": 201.0, "volume": 0.0, "delta": -0.583, "gamma": 0.0006, "vega": 4.1759, "theta": -0.2455, "rho": -10.0373, "theo": 777.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 483.9, "last_trade_time": "2026-10-14T15:34:54", "percent_change": 0.0, "prev_day_close": 816.5}, {"option": "SNDK280616C01570000", "bid": 172.0, "bid_size": 5.0, "ask": 192.0, "ask_size": 6.0, "iv": 0.72, "open_interest": 9.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0005, "vega": 4.4676, "theta": -0.2526, "rho": 3.7314, "theo": 182.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 346.82, "last_trade_time": "2026-10-30T09:36:52", "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "SNDK280616P01570000", "bid": 778.0, "bid_size": 5.0, "ask": 796.0, "ask_size": 6.0, "iv": 0.7218, "open_interest": 86.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0006, "vega": 4.1702, "theta": -0.2451, "rho": -10.0914, "theo": 785.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 604.48, "last_trade_time": "2026-10-30T11:09:36", "percent_change": 0.0, "prev_day_close": 827.0}, {"option": "SNDK280616C01580000", "bid": 170.0, "bid_size": 6.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.721, "open_interest": 3.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0005, "vega": 4.465, "theta": -0.2526, "rho": 3.7151, "theo": 181.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 620.96, "last_trade_time": "2026-08-26T10:10:26", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "SNDK280616P01580000", "bid": 786.0, "bid_size": 5.0, "ask": 804.0, "ask_size": 6.0, "iv": 0.7234, "open_interest": 65.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.0006, "vega": 4.1647, "theta": -0.2447, "rho": -10.0879, "theo": 794.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.2, "last_trade_time": "2026-10-29T14:10:28", "percent_change": 0.0, "prev_day_close": 834.0}, {"option": "SNDK280616C01590000", "bid": 170.0, "bid_size": 13.0, "ask": 188.0, "ask_size": 10.0, "iv": 0.7198, "open_interest": 7.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0005, "vega": 4.4621, "theta": -0.2526, "rho": 3.6989, "theo": 179.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.14, "last_trade_time": "2026-10-13T09:43:26", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "SNDK280616P01590000", "bid": 794.0, "bid_size": 9.0, "ask": 814.0, "ask_size": 10.0, "iv": 0.7249, "open_interest": 151.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0006, "vega": 4.1537, "theta": -0.2442, "rho": -10.1055, "theo": 802.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 514.1, "last_trade_time": "2026-09-17T11:04:31", "percent_change": 0.0, "prev_day_close": 842.25}, {"option": "SNDK280616C01600000", "bid": 168.0, "bid_size": 40.0, "ask": 186.0, "ask_size": 19.0, "iv": 0.7185, "open_interest": 356.0, "volume": 3.0, "delta": 0.4634, "gamma": 0.0005, "vega": 4.4592, "theta": -0.2527, "rho": 3.6828, "theo": 178.4198, "change": 19.45, "open": 178.45, "high": 178.45, "low": 178.45, "tick": "up", "last_trade_price": 178.45, "last_trade_time": "2026-11-09T10:00:10", "percent_change": 12.2327, "prev_day_close": 159.0}, {"option": "SNDK280616P01600000", "bid": 804.0, "bid_size": 15.0, "ask": 822.0, "ask_size": 22.0, "iv": 0.7264, "open_interest": 717.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0006, "vega": 4.139, "theta": -0.2437, "rho": -10.1021, "theo": 811.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 540.0, "last_trade_time": "2026-10-28T14:51:12", "percent_change": 0.0, "prev_day_close": 853.0}, {"option": "SNDK280616C01610000", "bid": 166.0, "bid_size": 11.0, "ask": 186.0, "ask_size": 17.0, "iv": 0.7195, "open_interest": 21.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0005, "vega": 4.456, "theta": -0.2527, "rho": 3.6668, "theo": 177.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.21, "last_trade_time": "2026-10-30T13:01:07", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "SNDK280616P01610000", "bid": 812.0, "bid_size": 10.0, "ask": 830.0, "ask_size": 11.0, "iv": 0.7254, "open_interest": 386.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0006, "vega": 4.1241, "theta": -0.2432, "rho": -10.127, "theo": 819.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 683.53, "last_trade_time": "2026-11-03T12:58:00", "percent_change": 0.0, "prev_day_close": 860.0}, {"option": "SNDK280616C01620000", "bid": 166.0, "bid_size": 5.0, "ask": 184.0, "ask_size": 5.0, "iv": 0.7204, "open_interest": 30.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.0005, "vega": 4.4528, "theta": -0.2527, "rho": 3.6509, "theo": 175.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.45, "last_trade_time": "2026-10-30T13:01:07", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "SNDK280616P01620000", "bid": 820.0, "bid_size": 5.0, "ask": 838.0, "ask_size": 5.0, "iv": 0.7244, "open_interest": 135.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0006, "vega": 4.1102, "theta": -0.2426, "rho": -10.0976, "theo": 827.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 455.59, "last_trade_time": "2026-10-08T15:32:06", "percent_change": 0.0, "prev_day_close": 868.25}, {"option": "SNDK280616C01630000", "bid": 164.0, "bid_size": 13.0, "ask": 182.0, "ask_size": 9.0, "iv": 0.719, "open_interest": 57.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.0005, "vega": 4.4494, "theta": -0.2527, "rho": 3.6352, "theo": 174.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 870.68, "last_trade_time": "2026-09-22T09:51:45", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "SNDK280616P01630000", "bid": 828.0, "bid_size": 9.0, "ask": 848.0, "ask_size": 10.0, "iv": 0.7257, "open_interest": 27.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0006, "vega": 4.0926, "theta": -0.242, "rho": -10.0999, "theo": 836.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 568.7, "last_trade_time": "2026-10-28T13:49:39", "percent_change": 0.0, "prev_day_close": 877.399993896484}, {"option": "SNDK280616C01640000", "bid": 162.0, "bid_size": 10.0, "ask": 182.0, "ask_size": 13.0, "iv": 0.7199, "open_interest": 38.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0005, "vega": 4.4459, "theta": -0.2526, "rho": 3.6196, "theo": 172.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 618.35, "last_trade_time": "2026-10-05T12:18:32", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "SNDK280616P01640000", "bid": 838.0, "bid_size": 7.0, "ask": 856.0, "ask_size": 7.0, "iv": 0.727, "open_interest": 101.0, "volume": 1.0, "delta": -0.61, "gamma": 0.0006, "vega": 4.0763, "theta": -0.2413, "rho": -10.1047, "theo": 844.9653, "change": -4.0, "open": 882.0, "high": 882.0, "low": 882.0, "tick": "up", "last_trade_price": 882.0, "last_trade_time": "2026-11-09T09:31:47", "percent_change": -0.451467, "prev_day_close": 886.0}, {"option": "SNDK280616C01650000", "bid": 162.0, "bid_size": 9.0, "ask": 180.0, "ask_size": 20.0, "iv": 0.7207, "open_interest": 166.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0005, "vega": 4.4423, "theta": -0.2526, "rho": 3.6042, "theo": 171.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.4, "last_trade_time": "2026-11-04T11:54:38", "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "SNDK280616P01650000", "bid": 846.0, "bid_size": 7.0, "ask": 864.0, "ask_size": 8.0, "iv": 0.7258, "open_interest": 20.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0006, "vega": 4.0654, "theta": -0.2407, "rho": -10.1348, "theo": 853.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 755.58, "last_trade_time": "2026-11-04T15:23:03", "percent_change": 0.0, "prev_day_close": 895.299987792969}, {"option": "SNDK280616C01660000", "bid": 160.0, "bid_size": 5.0, "ask": 178.0, "ask_size": 3.0, "iv": 0.7192, "open_interest": 23.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0005, "vega": 4.4386, "theta": -0.2526, "rho": 3.589, "theo": 170.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 755.36, "last_trade_time": "2026-09-21T15:55:42", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "SNDK280616P01660000", "bid": 854.0, "bid_size": 5.0, "ask": 872.0, "ask_size": 6.0, "iv": 0.7246, "open_interest": 1.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0006, "vega": 4.0565, "theta": -0.2402, "rho": -10.1571, "theo": 862.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 538.44, "last_trade_time": "2026-09-18T09:53:58", "percent_change": 0.0, "prev_day_close": 905.0}, {"option": "SNDK280616C01670000", "bid": 158.0, "bid_size": 5.0, "ask": 178.0, "ask_size": 6.0, "iv": 0.72, "open_interest": 7.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0005, "vega": 4.4348, "theta": -0.2525, "rho": 3.5739, "theo": 169.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.5, "last_trade_time": "2026-11-03T13:43:47", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "SNDK280616P01670000", "bid": 862.0, "bid_size": 5.0, "ask": 882.0, "ask_size": 6.0, "iv": 0.7258, "open_interest": 33.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0006, "vega": 4.0439, "theta": -0.2396, "rho": -10.1617, "theo": 870.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 559.84, "last_trade_time": "2026-10-14T15:27:23", "percent_change": 0.0, "prev_day_close": 912.0}, {"option": "SNDK280616C01680000", "bid": 158.0, "bid_size": 5.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.7207, "open_interest": 7.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.0005, "vega": 4.4309, "theta": -0.2524, "rho": 3.559, "theo": 167.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.92, "last_trade_time": "2026-11-03T10:20:31", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "SNDK280616P01680000", "bid": 870.0, "bid_size": 5.0, "ask": 890.0, "ask_size": 6.0, "iv": 0.7245, "open_interest": 21.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0006, "vega": 4.0289, "theta": -0.2391, "rho": -10.1962, "theo": 879.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 516.81, "last_trade_time": "2026-09-22T10:54:15", "percent_change": 0.0, "prev_day_close": 922.0}, {"option": "SNDK280616C01690000", "bid": 156.0, "bid_size": 9.0, "ask": 176.0, "ask_size": 17.0, "iv": 0.7214, "open_interest": 6.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0005, "vega": 4.4269, "theta": -0.2523, "rho": 3.5442, "theo": 166.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.79, "last_trade_time": "2026-11-02T11:41:47", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "SNDK280616P01690000", "bid": 880.0, "bid_size": 8.0, "ask": 898.0, "ask_size": 10.0, "iv": 0.7256, "open_interest": 31.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0006, "vega": 4.0154, "theta": -0.2385, "rho": -10.1866, "theo": 887.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 719.3, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 931.0}, {"option": "SNDK280616C01700000", "bid": 154.0, "bid_size": 62.0, "ask": 174.0, "ask_size": 45.0, "iv": 0.7198, "open_interest": 75.0, "volume": 10.0, "delta": 0.4378, "gamma": 0.0005, "vega": 4.4228, "theta": -0.2522, "rho": 3.5295, "theo": 165.1918, "change": 15.81, "open": 163.81, "high": 163.81, "low": 163.81, "tick": "no_change", "last_trade_price": 163.81, "last_trade_time": "2026-11-09T11:30:10", "percent_change": 10.6824, "prev_day_close": 148.0}, {"option": "SNDK280616P01700000", "bid": 888.0, "bid_size": 8.0, "ask": 906.0, "ask_size": 8.0, "iv": 0.7242, "open_interest": 69.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0006, "vega": 4.0004, "theta": -0.2379, "rho": -10.1616, "theo": 896.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 923.11, "last_trade_time": "2026-11-06T09:36:01", "percent_change": 0.0, "prev_day_close": 938.100006103516}, {"option": "SNDK280616C01710000", "bid": 154.0, "bid_size": 9.0, "ask": 172.0, "ask_size": 11.0, "iv": 0.7205, "open_interest": 5.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0005, "vega": 4.4186, "theta": -0.2522, "rho": 3.5149, "theo": 163.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 414.1, "last_trade_time": "2026-10-28T15:23:24", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "SNDK280616P01710000", "bid": 898.0, "bid_size": 6.0, "ask": 916.0, "ask_size": 6.0, "iv": 0.7277, "open_interest": 28.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.0006, "vega": 3.9825, "theta": -0.2373, "rho": -10.2023, "theo": 904.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 800.95, "last_trade_time": "2026-11-04T11:57:07", "percent_change": 0.0, "prev_day_close": 949.0}, {"option": "SNDK280616C01720000", "bid": 152.0, "bid_size": 5.0, "ask": 170.8, "ask_size": 5.0, "iv": 0.7197, "open_interest": 19.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0005, "vega": 4.4142, "theta": -0.252, "rho": 3.5003, "theo": 162.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.7, "last_trade_time": "2026-11-04T14:13:11", "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "SNDK280616P01720000", "bid": 906.0, "bid_size": 5.0, "ask": 924.0, "ask_size": 6.0, "iv": 0.7237, "open_interest": 8.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0006, "vega": 3.9689, "theta": -0.2367, "rho": -10.2179, "theo": 913.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 514.2, "last_trade_time": "2026-10-02T11:20:29", "percent_change": 0.0, "prev_day_close": 956.0}, {"option": "SNDK280616C01730000", "bid": 151.8, "bid_size": 5.0, "ask": 170.0, "ask_size": 6.0, "iv": 0.7217, "open_interest": 25.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.0005, "vega": 4.4097, "theta": -0.2519, "rho": 3.4858, "theo": 161.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.9, "last_trade_time": "2026-10-14T15:46:42", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "SNDK280616P01730000", "bid": 914.0, "bid_size": 5.0, "ask": 932.0, "ask_size": 6.0, "iv": 0.7246, "open_interest": 14.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0006, "vega": 3.9587, "theta": -0.2361, "rho": -10.2468, "theo": 922.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 666.0, "last_trade_time": "2026-10-15T09:40:33", "percent_change": 0.0, "prev_day_close": 966.0}, {"option": "SNDK280616C01740000", "bid": 150.0, "bid_size": 5.0, "ask": 170.0, "ask_size": 6.0, "iv": 0.7222, "open_interest": 1.0, "volume": 0.0, "delta": 0.428, "gamma": 0.0005, "vega": 4.4051, "theta": -0.2518, "rho": 3.4712, "theo": 160.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 709.0, "last_trade_time": "2026-09-21T13:58:37", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "SNDK280616P01740000", "bid": 922.0, "bid_size": 5.0, "ask": 942.0, "ask_size": 6.0, "iv": 0.7256, "open_interest": 7.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0006, "vega": 3.9474, "theta": -0.2354, "rho": -10.2999, "theo": 930.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 663.39, "last_trade_time": "2026-10-29T14:10:28", "percent_change": 0.0, "prev_day_close": 974.0}, {"option": "SNDK280616C01750000", "bid": 148.0, "bid_size": 5.0, "ask": 168.0, "ask_size": 6.0, "iv": 0.7205, "open_interest": 7.0, "volume": 0.0, "delta": 0.4257, "gamma": 0.0005, "vega": 4.4003, "theta": -0.2516, "rho": 3.4566, "theo": 159.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 705.7, "last_trade_time": "2026-09-21T13:58:37", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "SNDK280616P01750000", "bid": 932.0, "bid_size": 5.0, "ask": 950.0, "ask_size": 4.0, "iv": 0.7265, "open_interest": 7.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0006, "vega": 3.9383, "theta": -0.2348, "rho": -10.2468, "theo": 939.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 836.91, "last_trade_time": "2026-11-04T15:23:03", "percent_change": 0.0, "prev_day_close": 982.100006103516}, {"option": "SNDK280616C01760000", "bid": 148.0, "bid_size": 5.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.721, "open_interest": 2.0, "volume": 0.0, "delta": 0.4233, "gamma": 0.0005, "vega": 4.3953, "theta": -0.2515, "rho": 3.4421, "theo": 157.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 879.85, "last_trade_time": "2026-08-17T10:33:43", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "SNDK280616P01760000", "bid": 940.0, "bid_size": 5.0, "ask": 958.0, "ask_size": 5.0, "iv": 0.7248, "open_interest": 12.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0006, "vega": 3.9223, "theta": -0.234, "rho": -10.2554, "theo": 948.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 680.0, "last_trade_time": "2026-10-15T09:46:14", "percent_change": 0.0, "prev_day_close": 993.0}, {"option": "SNDK280616C01770000", "bid": 146.0, "bid_size": 5.0, "ask": 166.0, "ask_size": 6.0, "iv": 0.7215, "open_interest": 1.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0005, "vega": 4.3902, "theta": -0.2514, "rho": 3.4274, "theo": 156.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 756.34, "last_trade_time": "2026-08-18T11:22:54", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "SNDK280616P01770000", "bid": 948.0, "bid_size": 5.0, "ask": 968.0, "ask_size": 6.0, "iv": 0.7256, "open_interest": 3.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0006, "vega": 3.9032, "theta": -0.2333, "rho": -10.2627, "theo": 957.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 682.74, "last_trade_time": "2026-09-03T11:27:31", "percent_change": 0.0, "prev_day_close": 1001.0}, {"option": "SNDK280616C01780000", "bid": 144.0, "bid_size": 5.0, "ask": 164.0, "ask_size": 6.0, "iv": 0.7219, "open_interest": 7.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0005, "vega": 4.3849, "theta": -0.2512, "rho": 3.4128, "theo": 155.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 247.02, "last_trade_time": "2026-11-03T12:58:00", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "SNDK280616P01780000", "bid": 958.0, "bid_size": 5.0, "ask": 976.0, "ask_size": 5.0, "iv": 0.7261, "open_interest": 7.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0006, "vega": 3.8896, "theta": -0.2326, "rho": -10.1972, "theo": 965.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 747.0, "last_trade_time": "2026-08-25T10:09:43", "percent_change": 0.0, "prev_day_close": 1010.54998779297}, {"option": "SNDK280616C01790000", "bid": 144.0, "bid_size": 5.0, "ask": 164.0, "ask_size": 6.0, "iv": 0.7224, "open_interest": 3.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0005, "vega": 4.3795, "theta": -0.251, "rho": 3.398, "theo": 154.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.46, "last_trade_time": "2026-10-28T09:42:33", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "SNDK280616P01790000", "bid": 966.0, "bid_size": 5.0, "ask": 986.0, "ask_size": 6.0, "iv": 0.7271, "open_interest": 28.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0006, "vega": 3.8657, "theta": -0.2318, "rho": -10.1881, "theo": 974.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 687.96, "last_trade_time": "2026-10-29T11:30:12", "percent_change": 0.0, "prev_day_close": 1019.0}, {"option": "SNDK280616C01800000", "bid": 142.0, "bid_size": 10.0, "ask": 162.0, "ask_size": 14.0, "iv": 0.7204, "open_interest": 79.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0005, "vega": 4.3739, "theta": -0.2508, "rho": 3.3833, "theo": 153.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-11-05T12:11:30", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "SNDK280616P01800000", "bid": 976.0, "bid_size": 7.0, "ask": 994.0, "ask_size": 9.0, "iv": 0.7278, "open_interest": 244.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0006, "vega": 3.8432, "theta": -0.2311, "rho": -10.1244, "theo": 983.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 755.48, "last_trade_time": "2026-10-22T15:06:05", "percent_change": 0.0, "prev_day_close": 1027.45001220703}, {"option": "SNDK280616C01810000", "bid": 142.0, "bid_size": 11.0, "ask": 160.0, "ask_size": 10.0, "iv": 0.7208, "open_interest": 4.0, "volume": 1.0, "delta": 0.4117, "gamma": 0.0005, "vega": 4.3681, "theta": -0.2506, "rho": 3.3684, "theo": 152.2182, "change": -0.19, "open": 135.81, "high": 135.81, "low": 135.81, "tick": "down", "last_trade_price": 135.81, "last_trade_time": "2026-11-09T09:32:54", "percent_change": -0.139706, "prev_day_close": 136.0}, {"option": "SNDK280616P01810000", "bid": 984.0, "bid_size": 7.0, "ask": 1002.0, "ask_size": 7.0, "iv": 0.7259, "open_interest": 3.0, "volume": 1.0, "delta": -0.6637, "gamma": 0.0006, "vega": 3.8218, "theta": -0.2304, "rho": -10.1146, "theo": 992.1363, "change": -5.39, "open": 1032.61, "high": 1032.61, "low": 1032.61, "tick": "up", "last_trade_price": 1032.61, "last_trade_time": "2026-11-09T09:32:54", "percent_change": -0.519268, "prev_day_close": 1038.0}, {"option": "SNDK280616C01820000", "bid": 140.0, "bid_size": 15.0, "ask": 160.0, "ask_size": 15.0, "iv": 0.7212, "open_interest": 19.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.0005, "vega": 4.3622, "theta": -0.2504, "rho": 3.3536, "theo": 151.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 513.65, "last_trade_time": "2026-08-07T13:47:44", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "SNDK280616P01820000", "bid": 994.0, "bid_size": 7.0, "ask": 1012.0, "ask_size": 9.0, "iv": 0.7292, "open_interest": 365.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0006, "vega": 3.7981, "theta": -0.2299, "rho": -10.112, "theo": 1000.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 587.72, "last_trade_time": "2026-10-09T15:41:56", "percent_change": 0.0, "prev_day_close": 1046.90002441406}, {"option": "SNDK280616C01830000", "bid": 140.0, "bid_size": 5.0, "ask": 158.0, "ask_size": 5.0, "iv": 0.7215, "open_interest": 2.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0005, "vega": 4.3561, "theta": -0.2502, "rho": 3.3387, "theo": 150.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 507.2, "last_trade_time": "2026-07-28T13:04:37", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "SNDK280616P01830000", "bid": 1002.0, "bid_size": 5.0, "ask": 1020.0, "ask_size": 6.0, "iv": 0.7268, "open_interest": 77.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0006, "vega": 3.7762, "theta": -0.2294, "rho": -10.1123, "theo": 1009.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 724.3, "last_trade_time": "2026-09-03T11:25:49", "percent_change": 0.0, "prev_day_close": 1055.0}, {"option": "SNDK280616C01840000", "bid": 138.0, "bid_size": 5.0, "ask": 158.0, "ask_size": 6.0, "iv": 0.7218, "open_interest": 6.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0005, "vega": 4.3499, "theta": -0.25, "rho": 3.3239, "theo": 148.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.9, "last_trade_time": "2026-11-02T15:40:44", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "SNDK280616P01840000", "bid": 1010.0, "bid_size": 5.0, "ask": 1030.0, "ask_size": 6.0, "iv": 0.7276, "open_interest": 15.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0006, "vega": 3.7565, "theta": -0.229, "rho": -10.1545, "theo": 1018.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 912.0, "last_trade_time": "2026-11-04T10:48:44", "percent_change": 0.0, "prev_day_close": 1065.0}, {"option": "SNDK280616C01850000", "bid": 138.0, "bid_size": 5.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.722, "open_interest": 13.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0005, "vega": 4.3436, "theta": -0.2498, "rho": 3.309, "theo": 147.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.68, "last_trade_time": "2026-10-30T15:17:37", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "SNDK280616P01850000", "bid": 1020.0, "bid_size": 5.0, "ask": 1038.0, "ask_size": 6.0, "iv": 0.7255, "open_interest": 18.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0006, "vega": 3.7441, "theta": -0.2284, "rho": -10.1922, "theo": 1027.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 700.0, "last_trade_time": "2026-09-11T09:37:07", "percent_change": 0.0, "prev_day_close": 1073.0}, {"option": "SNDK280616C01860000", "bid": 136.0, "bid_size": 5.0, "ask": 156.0, "ask_size": 6.0, "iv": 0.7223, "open_interest": 7.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0005, "vega": 4.3371, "theta": -0.2496, "rho": 3.2943, "theo": 146.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 198.64, "last_trade_time": "2026-11-04T15:18:12", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "SNDK280616P01860000", "bid": 1028.0, "bid_size": 5.0, "ask": 1048.0, "ask_size": 6.0, "iv": 0.7286, "open_interest": 7.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0006, "vega": 3.7353, "theta": -0.2279, "rho": -10.2052, "theo": 1036.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 706.0, "last_trade_time": "2026-10-19T09:55:05", "percent_change": 0.0, "prev_day_close": 1082.0}, {"option": "SNDK280616C01870000", "bid": 134.0, "bid_size": 6.0, "ask": 154.0, "ask_size": 6.0, "iv": 0.7225, "open_interest": 2.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0005, "vega": 4.3306, "theta": -0.2494, "rho": 3.2795, "theo": 145.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.2, "last_trade_time": "2026-10-26T11:11:11", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "SNDK280616P01870000", "bid": 1038.0, "bid_size": 3.0, "ask": 1056.0, "ask_size": 6.0, "iv": 0.7264, "open_interest": 4.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0006, "vega": 3.7255, "theta": -0.2273, "rho": -10.1868, "theo": 1045.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 806.78, "last_trade_time": "2026-08-27T09:48:11", "percent_change": 0.0, "prev_day_close": 1091.0}, {"option": "SNDK280616C01880000", "bid": 134.0, "bid_size": 5.0, "ask": 154.0, "ask_size": 6.0, "iv": 0.7227, "open_interest": 4.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0005, "vega": 4.324, "theta": -0.2491, "rho": 3.2649, "theo": 144.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.45, "last_trade_time": "2026-10-26T11:09:39", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "SNDK280616P01880000", "bid": 1046.0, "bid_size": 8.0, "ask": 1064.0, "ask_size": 6.0, "iv": 0.7268, "open_interest": 36.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0006, "vega": 3.7104, "theta": -0.2267, "rho": -10.1923, "theo": 1054.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 747.6, "last_trade_time": "2026-10-28T13:52:00", "percent_change": 0.0, "prev_day_close": 1101.0}, {"option": "SNDK280616C01890000", "bid": 132.0, "bid_size": 5.0, "ask": 152.0, "ask_size": 6.0, "iv": 0.7206, "open_interest": 6.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0005, "vega": 4.3172, "theta": -0.2489, "rho": 3.2503, "theo": 143.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 291.25, "last_trade_time": "2026-10-26T10:58:10", "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "SNDK280616P01890000", "bid": 1054.0, "bid_size": 5.0, "ask": 1074.0, "ask_size": 6.0, "iv": 0.7272, "open_interest": 8.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0006, "vega": 3.6918, "theta": -0.2261, "rho": -10.1623, "theo": 1063.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 718.05, "last_trade_time": "2026-09-17T10:33:10", "percent_change": 0.0, "prev_day_close": 1109.0}, {"option": "SNDK280616C01900000", "bid": 132.0, "bid_size": 5.0, "ask": 152.0, "ask_size": 6.0, "iv": 0.723, "open_interest": 40.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0005, "vega": 4.3105, "theta": -0.2486, "rho": 3.2359, "theo": 142.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-11-04T15:56:02", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "SNDK280616P01900000", "bid": 1064.0, "bid_size": 8.0, "ask": 1082.0, "ask_size": 7.0, "iv": 0.7275, "open_interest": 118.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0006, "vega": 3.6715, "theta": -0.2253, "rho": -10.1784, "theo": 1071.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1100.13, "last_trade_time": "2026-11-06T09:36:01", "percent_change": 0.0, "prev_day_close": 1118.0}, {"option": "SNDK280616C01910000", "bid": 130.0, "bid_size": 5.0, "ask": 150.0, "ask_size": 6.0, "iv": 0.7208, "open_interest": 42.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0005, "vega": 4.3036, "theta": -0.2484, "rho": 3.2215, "theo": 141.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.18, "last_trade_time": "2026-10-30T11:51:37", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "SNDK280616P01910000", "bid": 1072.0, "bid_size": 5.0, "ask": 1092.0, "ask_size": 6.0, "iv": 0.7278, "open_interest": 43.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0006, "vega": 3.6532, "theta": -0.2246, "rho": -10.1355, "theo": 1080.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1076.0, "last_trade_time": "2026-11-05T09:51:24", "percent_change": 0.0, "prev_day_close": 1126.0}, {"option": "SNDK280616C01920000", "bid": 130.0, "bid_size": 5.0, "ask": 150.0, "ask_size": 6.0, "iv": 0.7232, "open_interest": 10.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0005, "vega": 4.2968, "theta": -0.2481, "rho": 3.2074, "theo": 140.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.9, "last_trade_time": "2026-10-29T14:07:40", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "SNDK280616P01920000", "bid": 1082.0, "bid_size": 5.0, "ask": 1100.0, "ask_size": 6.0, "iv": 0.7281, "open_interest": 2.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0006, "vega": 3.6339, "theta": -0.2238, "rho": -10.0703, "theo": 1089.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 923.24, "last_trade_time": "2026-06-18T13:52:40", "percent_change": 0.0, "prev_day_close": 1137.70001220703}, {"option": "SNDK280616C01930000", "bid": 128.0, "bid_size": 5.0, "ask": 148.0, "ask_size": 6.0, "iv": 0.721, "open_interest": 5.0, "volume": 0.0, "delta": 0.3857, "gamma": 0.0005, "vega": 4.2899, "theta": -0.2478, "rho": 3.1933, "theo": 139.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.16, "last_trade_time": "2026-10-22T11:33:41", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "SNDK280616P01930000", "bid": 1090.0, "bid_size": 5.0, "ask": 1110.0, "ask_size": 6.0, "iv": 0.7284, "open_interest": 7.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0006, "vega": 3.6083, "theta": -0.2229, "rho": -10.0739, "theo": 1098.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 815.51, "last_trade_time": "2026-10-15T09:34:11", "percent_change": 0.0, "prev_day_close": 1146.90002441406}, {"option": "SNDK280616C01940000", "bid": 128.0, "bid_size": 5.0, "ask": 148.0, "ask_size": 6.0, "iv": 0.7234, "open_interest": 6.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0005, "vega": 4.283, "theta": -0.2476, "rho": 3.1794, "theo": 138.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.09, "last_trade_time": "2026-10-16T15:57:12", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "SNDK280616P01940000", "bid": 1100.0, "bid_size": 5.0, "ask": 1118.0, "ask_size": 5.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0006, "vega": 3.5865, "theta": -0.222, "rho": -10.0315, "theo": 1107.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1155.0}, {"option": "SNDK280616C01950000", "bid": 126.0, "bid_size": 6.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.721, "open_interest": 21.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0005, "vega": 4.276, "theta": -0.2473, "rho": 3.1657, "theo": 137.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 624.23, "last_trade_time": "2026-10-01T14:38:57", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "SNDK280616P01950000", "bid": 1108.0, "bid_size": 5.0, "ask": 1128.0, "ask_size": 6.0, "iv": 0.7287, "open_interest": 28.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0006, "vega": 3.5661, "theta": -0.2211, "rho": -9.9895, "theo": 1116.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1008.0, "last_trade_time": "2026-11-04T11:03:00", "percent_change": 0.0, "prev_day_close": 1165.0}, {"option": "SNDK280616C01960000", "bid": 126.0, "bid_size": 5.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0005, "vega": 4.269, "theta": -0.247, "rho": 3.1521, "theo": 136.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 597.1, "last_trade_time": "2026-09-29T14:14:48", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "SNDK280616P01960000", "bid": 1118.0, "bid_size": 5.0, "ask": 1136.0, "ask_size": 5.0, "iv": 0.7288, "open_interest": 8.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0006, "vega": 3.5489, "theta": -0.2202, "rho": -9.9846, "theo": 1125.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 813.69, "last_trade_time": "2026-10-29T11:52:40", "percent_change": 0.0, "prev_day_close": 1173.0}, {"option": "SNDK280616C01970000", "bid": 124.0, "bid_size": 6.0, "ask": 144.0, "ask_size": 6.0, "iv": 0.721, "open_interest": 5.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0005, "vega": 4.2621, "theta": -0.2467, "rho": 3.1386, "theo": 135.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 469.21, "last_trade_time": "2026-10-08T10:20:34", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "SNDK280616P01970000", "bid": 1126.0, "bid_size": 5.0, "ask": 1146.0, "ask_size": 6.0, "iv": 0.7289, "open_interest": 34.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0006, "vega": 3.5273, "theta": -0.2193, "rho": -9.9732, "theo": 1134.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 821.85, "last_trade_time": "2026-10-29T11:54:49", "percent_change": 0.0, "prev_day_close": 1182.0}, {"option": "SNDK280616C01980000", "bid": 124.0, "bid_size": 5.0, "ask": 144.0, "ask_size": 6.0, "iv": 0.7234, "open_interest": 5.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0005, "vega": 4.255, "theta": -0.2464, "rho": 3.1253, "theo": 134.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 751.86, "last_trade_time": "2026-09-22T10:22:49", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "SNDK280616P01980000", "bid": 1136.0, "bid_size": 5.0, "ask": 1154.0, "ask_size": 5.0, "iv": 0.729, "open_interest": 23.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0006, "vega": 3.5058, "theta": -0.2183, "rho": -9.9595, "theo": 1143.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1083.44, "last_trade_time": "2026-08-10T12:38:35", "percent_change": 0.0, "prev_day_close": 1191.0}, {"option": "SNDK280616C01990000", "bid": 124.0, "bid_size": 11.0, "ask": 142.0, "ask_size": 13.0, "iv": 0.7233, "open_interest": 3.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0005, "vega": 4.248, "theta": -0.2461, "rho": 3.112, "theo": 134.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 668.39, "last_trade_time": "2026-09-24T09:48:04", "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "SNDK280616P01990000", "bid": 1146.0, "bid_size": 7.0, "ask": 1164.0, "ask_size": 7.0, "iv": 0.7319, "open_interest": 32.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0006, "vega": 3.4869, "theta": -0.2174, "rho": -9.9837, "theo": 1152.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1040.0, "last_trade_time": "2026-11-04T10:52:44", "percent_change": 0.0, "prev_day_close": 1201.0}, {"option": "SNDK280616C02000000", "bid": 122.0, "bid_size": 59.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.7185, "open_interest": 200.0, "volume": 34.0, "delta": 0.3716, "gamma": 0.0005, "vega": 4.241, "theta": -0.2458, "rho": 3.099, "theo": 133.088, "change": 13.61, "open": 133.0, "high": 143.0, "low": 130.7, "tick": "no_change", "last_trade_price": 131.16, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 11.5781, "prev_day_close": 117.549999237061}, {"option": "SNDK280616P02000000", "bid": 1154.0, "bid_size": 5.0, "ask": 1172.0, "ask_size": 5.0, "iv": 0.729, "open_interest": 277.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0006, "vega": 3.4698, "theta": -0.2164, "rho": -9.8861, "theo": 1161.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1219.0, "last_trade_time": "2026-11-05T11:05:29", "percent_change": 0.0, "prev_day_close": 1211.0}, {"option": "SNDK280616C02010000", "bid": 122.0, "bid_size": 15.0, "ask": 140.0, "ask_size": 15.0, "iv": 0.7231, "open_interest": 23.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0005, "vega": 4.2338, "theta": -0.2455, "rho": 3.0859, "theo": 132.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.93, "last_trade_time": "2026-10-28T15:23:24", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "SNDK280616P02010000", "bid": 1164.0, "bid_size": 6.0, "ask": 1182.0, "ask_size": 7.0, "iv": 0.7318, "open_interest": 54.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0006, "vega": 3.4493, "theta": -0.2156, "rho": -9.8016, "theo": 1170.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 718.22, "last_trade_time": "2026-09-23T10:41:09", "percent_change": 0.0, "prev_day_close": 1219.0}, {"option": "SNDK280616C02020000", "bid": 120.0, "bid_size": 5.0, "ask": 140.0, "ask_size": 6.0, "iv": 0.723, "open_interest": 13.0, "volume": 0.0, "delta": 0.3677, "gamma": 0.0005, "vega": 4.2267, "theta": -0.2452, "rho": 3.073, "theo": 131.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 504.0, "last_trade_time": "2026-10-07T14:59:09", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "SNDK280616P02020000", "bid": 1172.0, "bid_size": 5.0, "ask": 1192.0, "ask_size": 6.0, "iv": 0.7318, "open_interest": 5.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.0006, "vega": 3.4226, "theta": -0.215, "rho": -9.8231, "theo": 1180.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 828.97, "last_trade_time": "2026-09-04T14:53:44", "percent_change": 0.0, "prev_day_close": 1228.0}, {"option": "SNDK280616C02030000", "bid": 120.0, "bid_size": 5.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.7228, "open_interest": 38.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0005, "vega": 4.2196, "theta": -0.2448, "rho": 3.0602, "theo": 130.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.2, "last_trade_time": "2026-10-19T11:39:46", "percent_change": 0.0, "prev_day_close": 116.799999237061}, {"option": "SNDK280616P02030000", "bid": 1182.0, "bid_size": 5.0, "ask": 1200.0, "ask_size": 5.0, "iv": 0.7287, "open_interest": 18.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0006, "vega": 3.396, "theta": -0.2144, "rho": -9.8506, "theo": 1189.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1057.68, "last_trade_time": "2026-06-02T15:27:16", "percent_change": 0.0, "prev_day_close": 1239.0}, {"option": "SNDK280616C02040000", "bid": 118.0, "bid_size": 12.0, "ask": 138.0, "ask_size": 16.0, "iv": 0.7227, "open_interest": 13.0, "volume": 0.0, "delta": 0.3638, "gamma": 0.0005, "vega": 4.2123, "theta": -0.2445, "rho": 3.0474, "theo": 129.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 657.61, "last_trade_time": "2026-08-19T11:26:12", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "SNDK280616P02040000", "bid": 1192.0, "bid_size": 7.0, "ask": 1210.0, "ask_size": 8.0, "iv": 0.7344, "open_interest": 6.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0006, "vega": 3.379, "theta": -0.2139, "rho": -9.8338, "theo": 1198.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 894.13, "last_trade_time": "2026-10-15T09:31:43", "percent_change": 0.0, "prev_day_close": 1246.34997558594}, {"option": "SNDK280616C02050000", "bid": 118.0, "bid_size": 20.0, "ask": 136.0, "ask_size": 16.0, "iv": 0.7225, "open_interest": 63.0, "volume": 40.0, "delta": 0.3619, "gamma": 0.0004, "vega": 4.205, "theta": -0.2442, "rho": 3.0346, "theo": 128.6385, "change": 24.8, "open": 129.73, "high": 139.8, "low": 128.5, "tick": "up", "last_trade_price": 139.8, "last_trade_time": "2026-11-09T12:33:42", "percent_change": 21.5652, "prev_day_close": 115.0}, {"option": "SNDK280616P02050000", "bid": 1200.0, "bid_size": 6.0, "ask": 1218.0, "ask_size": 7.0, "iv": 0.7313, "open_interest": 3.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0006, "vega": 3.3654, "theta": -0.2132, "rho": -9.8794, "theo": 1207.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 903.48, "last_trade_time": "2026-10-15T09:32:47", "percent_change": 0.0, "prev_day_close": 1257.70001220703}, {"option": "SNDK280616C02060000", "bid": 116.0, "bid_size": 17.0, "ask": 136.0, "ask_size": 42.0, "iv": 0.7223, "open_interest": 1.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0004, "vega": 4.1977, "theta": -0.2439, "rho": 3.0219, "theo": 127.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-11-05T10:50:10", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "SNDK280616P02060000", "bid": 1210.0, "bid_size": 7.0, "ask": 1228.0, "ask_size": 8.0, "iv": 0.7341, "open_interest": 29.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0006, "vega": 3.3535, "theta": -0.2126, "rho": -9.8933, "theo": 1216.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1104.0, "last_trade_time": "2026-11-04T10:50:13", "percent_change": 0.0, "prev_day_close": 1266.0}, {"option": "SNDK280616C02070000", "bid": 116.0, "bid_size": 5.0, "ask": 136.0, "ask_size": 6.0, "iv": 0.7245, "open_interest": 8.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0004, "vega": 4.1903, "theta": -0.2435, "rho": 3.0092, "theo": 126.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 600.0, "last_trade_time": "2026-09-04T10:36:58", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "SNDK280616P02070000", "bid": 1218.0, "bid_size": 5.0, "ask": 1238.0, "ask_size": 2.0, "iv": 0.7308, "open_interest": 2.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0006, "vega": 3.3404, "theta": -0.2119, "rho": -9.807, "theo": 1225.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 919.99, "last_trade_time": "2026-10-15T09:31:45", "percent_change": 0.0, "prev_day_close": 1275.0}, {"option": "SNDK280616C02080000", "bid": 114.0, "bid_size": 2.0, "ask": 134.0, "ask_size": 6.0, "iv": 0.7242, "open_interest": 19.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0004, "vega": 4.1828, "theta": -0.2432, "rho": 2.9965, "theo": 126.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 564.0, "last_trade_time": "2026-10-01T10:05:28", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "SNDK280616P02080000", "bid": 1226.0, "bid_size": 2.0, "ask": 1246.0, "ask_size": 6.0, "iv": 0.7306, "open_interest": 5.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0006, "vega": 3.3245, "theta": -0.2111, "rho": -9.7817, "theo": 1234.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 775.19, "last_trade_time": "2026-09-22T10:54:15", "percent_change": 0.0, "prev_day_close": 1284.0}, {"option": "SNDK280616C02090000", "bid": 114.0, "bid_size": 5.0, "ask": 134.0, "ask_size": 6.0, "iv": 0.724, "open_interest": 20.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0004, "vega": 4.1752, "theta": -0.2428, "rho": 2.9838, "theo": 125.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 506.41, "last_trade_time": "2026-09-17T12:03:24", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "SNDK280616P02090000", "bid": 1236.0, "bid_size": 5.0, "ask": 1256.0, "ask_size": 6.0, "iv": 0.7333, "open_interest": 7.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0006, "vega": 3.3016, "theta": -0.2103, "rho": -9.7904, "theo": 1243.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 861.4, "last_trade_time": "2026-09-17T10:33:10", "percent_change": 0.0, "prev_day_close": 1293.09997558594}, {"option": "SNDK280616C02100000", "bid": 114.0, "bid_size": 13.0, "ask": 132.0, "ask_size": 10.0, "iv": 0.7237, "open_interest": 29.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0004, "vega": 4.1675, "theta": -0.2425, "rho": 2.9711, "theo": 124.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-11-06T09:40:29", "percent_change": 0.0, "prev_day_close": 111.550003051758}, {"option": "SNDK280616P02100000", "bid": 1246.0, "bid_size": 5.0, "ask": 1264.0, "ask_size": 5.0, "iv": 0.7299, "open_interest": 446.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0006, "vega": 3.2799, "theta": -0.2094, "rho": -9.7184, "theo": 1253.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 730.16, "last_trade_time": "2026-10-05T15:06:40", "percent_change": 0.0, "prev_day_close": 1303.0}, {"option": "SNDK280616C02110000", "bid": 112.0, "bid_size": 5.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.7234, "open_interest": 12.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0004, "vega": 4.1598, "theta": -0.2421, "rho": 2.9584, "theo": 123.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.28, "last_trade_time": "2026-10-29T14:32:52", "percent_change": 0.0, "prev_day_close": 110.200000762939}, {"option": "SNDK280616P02110000", "bid": 1254.0, "bid_size": 5.0, "ask": 1274.0, "ask_size": 6.0, "iv": 0.7326, "open_interest": 3.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0006, "vega": 3.2599, "theta": -0.2085, "rho": -9.5994, "theo": 1262.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 984.0, "last_trade_time": "2026-10-27T09:35:29", "percent_change": 0.0, "prev_day_close": 1312.0}, {"option": "SNDK280616C02120000", "bid": 112.0, "bid_size": 5.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.7254, "open_interest": 12.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0004, "vega": 4.152, "theta": -0.2418, "rho": 2.9457, "theo": 122.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.83, "last_trade_time": "2026-10-29T14:17:06", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "SNDK280616P02120000", "bid": 1264.0, "bid_size": 5.0, "ask": 1284.0, "ask_size": 2.0, "iv": 0.7322, "open_interest": 315.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0006, "vega": 3.2328, "theta": -0.2075, "rho": -9.5327, "theo": 1271.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 937.0, "last_trade_time": "2026-10-28T09:33:47", "percent_change": 0.0, "prev_day_close": 1323.0}, {"option": "SNDK280616C02130000", "bid": 110.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 6.0, "iv": 0.7227, "open_interest": 38.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0004, "vega": 4.1441, "theta": -0.2414, "rho": 2.933, "theo": 121.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.49, "last_trade_time": "2026-10-30T11:09:39", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "SNDK280616P02130000", "bid": 1274.0, "bid_size": 1.0, "ask": 1292.0, "ask_size": 6.0, "iv": 0.7317, "open_interest": 78.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0006, "vega": 3.2014, "theta": -0.2064, "rho": -9.399, "theo": 1280.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1280.43, "last_trade_time": "2026-07-31T15:54:23", "percent_change": 0.0, "prev_day_close": 1330.54998779297}, {"option": "SNDK280616C02140000", "bid": 110.0, "bid_size": 5.0, "ask": 130.0, "ask_size": 6.0, "iv": 0.7247, "open_interest": 25.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0004, "vega": 4.1361, "theta": -0.241, "rho": 2.9203, "theo": 121.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.4, "last_trade_time": "2026-10-19T09:45:29", "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "SNDK280616P02140000", "bid": 1282.0, "bid_size": 5.0, "ask": 1302.0, "ask_size": 6.0, "iv": 0.7343, "open_interest": 3.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0006, "vega": 3.1654, "theta": -0.2052, "rho": -9.2975, "theo": 1289.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1304.99, "last_trade_time": "2026-08-06T09:33:18", "percent_change": 0.0, "prev_day_close": 1340.0}, {"option": "SNDK280616C02150000", "bid": 110.0, "bid_size": 5.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.7244, "open_interest": 7.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0004, "vega": 4.128, "theta": -0.2407, "rho": 2.9076, "theo": 120.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 526.73, "last_trade_time": "2026-09-28T10:50:15", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "SNDK280616P02150000", "bid": 1292.0, "bid_size": 5.0, "ask": 1312.0, "ask_size": 2.0, "iv": 0.7306, "open_interest": 12.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0006, "vega": 3.1311, "theta": -0.2041, "rho": -9.25, "theo": 1299.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 814.08, "last_trade_time": "2026-10-09T11:10:26", "percent_change": 0.0, "prev_day_close": 1351.0}, {"option": "SNDK280616C02160000", "bid": 108.0, "bid_size": 11.0, "ask": 128.0, "ask_size": 15.0, "iv": 0.724, "open_interest": 30.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0004, "vega": 4.1198, "theta": -0.2403, "rho": 2.8949, "theo": 119.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-11-06T15:14:25", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "SNDK280616P02160000", "bid": 1300.0, "bid_size": 2.0, "ask": 1320.0, "ask_size": 5.0, "iv": 0.7332, "open_interest": 15.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0006, "vega": 3.0951, "theta": -0.2031, "rho": -9.2052, "theo": 1308.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 829.5, "last_trade_time": "2026-10-09T15:58:35", "percent_change": 0.0, "prev_day_close": 1359.09997558594}, {"option": "SNDK280616C02170000", "bid": 108.0, "bid_size": 5.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.726, "open_interest": 32.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0004, "vega": 4.1116, "theta": -0.2399, "rho": 2.8822, "theo": 118.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.1, "last_trade_time": "2026-10-29T11:54:49", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "SNDK280616P02170000", "bid": 1310.0, "bid_size": 5.0, "ask": 1330.0, "ask_size": 6.0, "iv": 0.7357, "open_interest": 3.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0006, "vega": 3.0623, "theta": -0.202, "rho": -9.1906, "theo": 1317.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1192.0, "last_trade_time": "2026-11-04T10:44:26", "percent_change": 0.0, "prev_day_close": 1368.0}, {"option": "SNDK280616C02180000", "bid": 106.0, "bid_size": 5.0, "ask": 126.0, "ask_size": 6.0, "iv": 0.7255, "open_interest": 8.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.0004, "vega": 4.1033, "theta": -0.2396, "rho": 2.8695, "theo": 118.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.0, "last_trade_time": "2026-10-30T10:10:47", "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "SNDK280616P02180000", "bid": 1320.0, "bid_size": 5.0, "ask": 1338.0, "ask_size": 1.0, "iv": 0.7317, "open_interest": 6.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0006, "vega": 3.036, "theta": -0.2009, "rho": -9.222, "theo": 1326.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1178.0, "last_trade_time": "2026-11-04T10:22:32", "percent_change": 0.0, "prev_day_close": 1379.59997558594}, {"option": "SNDK280616C02190000", "bid": 106.0, "bid_size": 9.0, "ask": 126.0, "ask_size": 14.0, "iv": 0.7251, "open_interest": 62.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0004, "vega": 4.095, "theta": -0.2392, "rho": 2.857, "theo": 117.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.4, "last_trade_time": "2026-11-06T12:43:05", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "SNDK280616P02190000", "bid": 1328.0, "bid_size": 5.0, "ask": 1348.0, "ask_size": 5.0, "iv": 0.7342, "open_interest": 231.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0006, "vega": 3.0189, "theta": -0.1997, "rho": -9.2464, "theo": 1336.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1006.05, "last_trade_time": "2026-08-31T10:25:00", "percent_change": 0.0, "prev_day_close": 1389.0}, {"option": "SNDK280616C02200000", "bid": 106.0, "bid_size": 5.0, "ask": 124.0, "ask_size": 5.0, "iv": 0.7246, "open_interest": 23.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0004, "vega": 4.0866, "theta": -0.2388, "rho": 2.8444, "theo": 116.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.55, "last_trade_time": "2026-10-27T13:31:39", "percent_change": 0.0, "prev_day_close": 104.800003051758}, {"option": "SNDK280616P02200000", "bid": 1340.0, "bid_size": 6.0, "ask": 1358.0, "ask_size": 7.0, "iv": 0.7401, "open_interest": 36.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0006, "vega": 3.0053, "theta": -0.1986, "rho": -9.2369, "theo": 1345.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1377.58, "last_trade_time": "2026-11-06T09:36:01", "percent_change": 0.0, "prev_day_close": 1397.25}, {"option": "SNDK280616C02210000", "bid": 104.0, "bid_size": 6.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.7241, "open_interest": 14.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.0004, "vega": 4.0782, "theta": -0.2384, "rho": 2.8319, "theo": 115.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 413.0, "last_trade_time": "2026-10-08T09:44:27", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "SNDK280616P02210000", "bid": 1348.0, "bid_size": 4.0, "ask": 1366.0, "ask_size": 1.0, "iv": 0.7326, "open_interest": 5.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0006, "vega": 2.9978, "theta": -0.1975, "rho": -9.1444, "theo": 1354.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1010.4, "last_trade_time": "2026-10-15T13:06:14", "percent_change": 0.0, "prev_day_close": 1406.90002441406}, {"option": "SNDK280616C02220000", "bid": 104.0, "bid_size": 5.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.726, "open_interest": 10.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0004, "vega": 4.0697, "theta": -0.238, "rho": 2.8195, "theo": 115.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.2, "last_trade_time": "2026-08-12T09:30:00", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "SNDK280616P02220000", "bid": 1356.0, "bid_size": 5.0, "ask": 1376.0, "ask_size": 5.0, "iv": 0.7351, "open_interest": 7.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0006, "vega": 2.9809, "theta": -0.1968, "rho": -9.1342, "theo": 1364.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 876.74, "last_trade_time": "2026-10-09T15:41:56", "percent_change": 0.0, "prev_day_close": 1418.0}, {"option": "SNDK280616C02230000", "bid": 104.0, "bid_size": 5.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.7255, "open_interest": 30.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0004, "vega": 4.0612, "theta": -0.2376, "rho": 2.8071, "theo": 114.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-10-30T10:02:18", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "SNDK280616P02230000", "bid": 1366.0, "bid_size": 5.0, "ask": 1386.0, "ask_size": 5.0, "iv": 0.7376, "open_interest": 2.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0006, "vega": 2.9606, "theta": -0.1963, "rho": -9.1323, "theo": 1373.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1248.0, "last_trade_time": "2026-11-04T10:45:20", "percent_change": 0.0, "prev_day_close": 1427.0}, {"option": "SNDK280616C02240000", "bid": 102.0, "bid_size": 6.0, "ask": 121.4, "ask_size": 3.0, "iv": 0.724, "open_interest": 117.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0004, "vega": 4.0527, "theta": -0.2372, "rho": 2.7948, "theo": 113.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 640.0, "last_trade_time": "2026-09-09T09:31:11", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "SNDK280616P02240000", "bid": 1376.0, "bid_size": 5.0, "ask": 1396.0, "ask_size": 2.0, "iv": 0.7333, "open_interest": 5.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0007, "vega": 2.9384, "theta": -0.1957, "rho": -9.0953, "theo": 1382.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 828.84, "last_trade_time": "2026-10-05T10:29:46", "percent_change": 0.0, "prev_day_close": 1436.0}, {"option": "SNDK280616C02250000", "bid": 102.0, "bid_size": 5.0, "ask": 122.0, "ask_size": 6.0, "iv": 0.7269, "open_interest": 69.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0004, "vega": 4.0442, "theta": -0.2368, "rho": 2.7827, "theo": 112.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.36, "last_trade_time": "2026-11-02T11:34:28", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "SNDK280616P02250000", "bid": 1384.0, "bid_size": 7.0, "ask": 1404.0, "ask_size": 4.0, "iv": 0.7358, "open_interest": 5.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0007, "vega": 2.9144, "theta": -0.195, "rho": -9.1059, "theo": 1392.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1235.6, "last_trade_time": "2026-07-09T15:33:13", "percent_change": 0.0, "prev_day_close": 1446.0}, {"option": "SNDK280616C02260000", "bid": 100.0, "bid_size": 5.0, "ask": 120.0, "ask_size": 6.0, "iv": 0.7263, "open_interest": 52.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0004, "vega": 4.0356, "theta": -0.2364, "rho": 2.7706, "theo": 112.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.8, "last_trade_time": "2026-10-30T11:14:18", "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "SNDK280616P02260000", "bid": 1394.0, "bid_size": 5.0, "ask": 1414.0, "ask_size": 5.0, "iv": 0.7382, "open_interest": 2.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0007, "vega": 2.8985, "theta": -0.1944, "rho": -9.0764, "theo": 1401.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 895.9, "last_trade_time": "2026-09-30T10:53:28", "percent_change": 0.0, "prev_day_close": 1456.0}, {"option": "SNDK280616C02270000", "bid": 100.0, "bid_size": 5.0, "ask": 120.0, "ask_size": 6.0, "iv": 0.7257, "open_interest": 9.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0004, "vega": 4.0271, "theta": -0.236, "rho": 2.7586, "theo": 111.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.8, "last_trade_time": "2026-10-30T10:53:45", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "SNDK280616P02270000", "bid": 1404.0, "bid_size": 5.0, "ask": 1424.0, "ask_size": 2.0, "iv": 0.7338, "open_interest": 1.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0007, "vega": 2.8792, "theta": -0.1936, "rho": -9.0147, "theo": 1410.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1034.2, "last_trade_time": "2026-09-01T12:38:16", "percent_change": 0.0, "prev_day_close": 1465.0}, {"option": "SNDK280616C02280000", "bid": 100.0, "bid_size": 5.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.7253, "open_interest": 12.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0004, "vega": 4.0186, "theta": -0.2356, "rho": 2.7468, "theo": 110.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.9, "last_trade_time": "2026-10-30T10:51:19", "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "SNDK280616P02280000", "bid": 1412.0, "bid_size": 3.0, "ask": 1432.0, "ask_size": 6.0, "iv": 0.7362, "open_interest": 1.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0007, "vega": 2.8606, "theta": -0.1928, "rho": -8.9403, "theo": 1420.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 915.97, "last_trade_time": "2026-09-22T10:54:15", "percent_change": 0.0, "prev_day_close": 1475.0}, {"option": "SNDK280616C02290000", "bid": 98.0, "bid_size": 8.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.7244, "open_interest": 17.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0004, "vega": 4.0101, "theta": -0.2352, "rho": 2.735, "theo": 110.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.5, "last_trade_time": "2026-10-30T10:50:18", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "SNDK280616P02290000", "bid": 1422.0, "bid_size": 5.0, "ask": 1442.0, "ask_size": 5.0, "iv": 0.7386, "open_interest": 1.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0007, "vega": 2.8359, "theta": -0.1919, "rho": -8.946, "theo": 1429.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 918.91, "last_trade_time": "2026-09-30T10:25:25", "percent_change": 0.0, "prev_day_close": 1484.0}, {"option": "SNDK280616C02300000", "bid": 98.0, "bid_size": 67.0, "ask": 116.0, "ask_size": 63.0, "iv": 0.7237, "open_interest": 381.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0004, "vega": 4.0016, "theta": -0.2348, "rho": 2.7234, "theo": 109.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-11-06T10:40:10", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "SNDK280616P02300000", "bid": 1432.0, "bid_size": 5.0, "ask": 1452.0, "ask_size": 5.0, "iv": 0.741, "open_interest": 241.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0007, "vega": 2.8129, "theta": -0.191, "rho": -8.9013, "theo": 1438.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1067.27, "last_trade_time": "2026-10-21T11:51:01", "percent_change": 0.0, "prev_day_close": 1494.0}, {"option": "SNDK280616C02310000", "bid": 98.0, "bid_size": 5.0, "ask": 116.1, "ask_size": 5.0, "iv": 0.7257, "open_interest": 12.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0004, "vega": 3.9932, "theta": -0.2344, "rho": 2.7119, "theo": 108.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.8, "last_trade_time": "2026-10-28T13:12:24", "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "SNDK280616P02310000", "bid": 1442.0, "bid_size": 5.0, "ask": 1460.0, "ask_size": 2.0, "iv": 0.7364, "open_interest": 131.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0007, "vega": 2.7905, "theta": -0.19, "rho": -8.784, "theo": 1448.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1004.0, "last_trade_time": "2026-10-13T15:55:18", "percent_change": 0.0, "prev_day_close": 1503.0}, {"option": "SNDK280616C02320000", "bid": 96.0, "bid_size": 6.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.7248, "open_interest": 13.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0004, "vega": 3.9847, "theta": -0.234, "rho": 2.7005, "theo": 108.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 459.62, "last_trade_time": "2026-08-26T09:37:58", "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "SNDK280616P02320000", "bid": 1450.0, "bid_size": 5.0, "ask": 1470.0, "ask_size": 5.0, "iv": 0.7387, "open_interest": 7.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0007, "vega": 2.7689, "theta": -0.1889, "rho": -8.7046, "theo": 1457.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1040.98, "last_trade_time": "2026-09-08T15:23:48", "percent_change": 0.0, "prev_day_close": 1513.0}, {"option": "SNDK280616C02330000", "bid": 96.0, "bid_size": 5.0, "ask": 116.0, "ask_size": 8.0, "iv": 0.7267, "open_interest": 117.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0004, "vega": 3.9763, "theta": -0.2336, "rho": 2.6892, "theo": 107.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.06, "last_trade_time": "2026-10-15T09:39:57", "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "SNDK280616P02330000", "bid": 1460.0, "bid_size": 3.0, "ask": 1480.0, "ask_size": 2.0, "iv": 0.7411, "open_interest": 2.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0007, "vega": 2.7435, "theta": -0.1876, "rho": -8.7148, "theo": 1466.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 945.38, "last_trade_time": "2026-09-30T10:26:05", "percent_change": 0.0, "prev_day_close": 1522.0}, {"option": "SNDK280616C02340000", "bid": 96.0, "bid_size": 16.0, "ask": 114.0, "ask_size": 10.0, "iv": 0.7259, "open_interest": 89.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0004, "vega": 3.9679, "theta": -0.2332, "rho": 2.678, "theo": 106.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 451.44, "last_trade_time": "2026-09-17T10:13:01", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "SNDK280616P02340000", "bid": 1470.0, "bid_size": 7.0, "ask": 1488.0, "ask_size": 6.0, "iv": 0.7398, "open_interest": 7.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0007, "vega": 2.7161, "theta": -0.1864, "rho": -8.6762, "theo": 1476.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1119.87, "last_trade_time": "2026-08-31T11:58:30", "percent_change": 0.0, "prev_day_close": 1532.0}, {"option": "SNDK280616C02350000", "bid": 96.0, "bid_size": 11.0, "ask": 114.0, "ask_size": 22.0, "iv": 0.7277, "open_interest": 22.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0004, "vega": 3.9596, "theta": -0.2328, "rho": 2.6669, "theo": 106.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-11-05T10:51:35", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "SNDK280616P02350000", "bid": 1480.0, "bid_size": 7.0, "ask": 1498.0, "ask_size": 8.0, "iv": 0.7422, "open_interest": 2.0, "volume": 1.0, "delta": -0.8081, "gamma": 0.0007, "vega": 2.6915, "theta": -0.185, "rho": -8.4966, "theo": 1485.7932, "change": -23.0, "open": 1519.0, "high": 1519.0, "low": 1519.0, "tick": "down", "last_trade_price": 1519.0, "last_trade_time": "2026-11-09T09:41:35", "percent_change": -1.49157, "prev_day_close": 1542.0}, {"option": "SNDK280616C02360000", "bid": 94.0, "bid_size": 19.0, "ask": 112.4, "ask_size": 8.0, "iv": 0.7249, "open_interest": 120.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0004, "vega": 3.9512, "theta": -0.2323, "rho": 2.656, "theo": 105.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.03, "last_trade_time": "2026-10-29T14:10:28", "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "SNDK280616P02360000", "bid": 1490.0, "bid_size": 6.0, "ask": 1508.0, "ask_size": 6.0, "iv": 0.7445, "open_interest": 28.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0007, "vega": 2.6676, "theta": -0.1836, "rho": -8.3441, "theo": 1495.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1115.0, "last_trade_time": "2026-09-03T11:30:28", "percent_change": 0.0, "prev_day_close": 1551.0}, {"option": "SNDK280616C02370000", "bid": 94.0, "bid_size": 5.0, "ask": 114.0, "ask_size": 6.0, "iv": 0.7287, "open_interest": 104.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0004, "vega": 3.9428, "theta": -0.2319, "rho": 2.6451, "theo": 104.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.0, "last_trade_time": "2026-10-27T10:17:16", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "SNDK280616P02370000", "bid": 1498.0, "bid_size": 5.0, "ask": 1518.0, "ask_size": 2.0, "iv": 0.7432, "open_interest": 102.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0007, "vega": 2.6351, "theta": -0.184, "rho": -8.2144, "theo": 1504.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1143.31, "last_trade_time": "2026-08-31T11:58:14", "percent_change": 0.0, "prev_day_close": 1560.0}, {"option": "SNDK280616C02380000", "bid": 94.0, "bid_size": 18.0, "ask": 112.0, "ask_size": 17.0, "iv": 0.7279, "open_interest": 206.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0004, "vega": 3.9345, "theta": -0.2315, "rho": 2.6343, "theo": 104.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.9, "last_trade_time": "2026-10-19T09:56:57", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "SNDK280616P02380000", "bid": 1508.0, "bid_size": 5.0, "ask": 1528.0, "ask_size": 2.0, "iv": 0.738, "open_interest": 39.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0007, "vega": 2.6015, "theta": -0.1844, "rho": -8.0021, "theo": 1514.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1177.48, "last_trade_time": "2026-08-28T14:51:03", "percent_change": 0.0, "prev_day_close": 1570.0}, {"option": "SNDK280616C02390000", "bid": 92.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 6.0, "iv": 0.7271, "open_interest": 73.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.0004, "vega": 3.9262, "theta": -0.2311, "rho": 2.6235, "theo": 103.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.73, "last_trade_time": "2026-10-30T11:09:59", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "SNDK280616P02390000", "bid": 1518.0, "bid_size": 6.0, "ask": 1536.0, "ask_size": 6.0, "iv": 0.744, "open_interest": 325.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0007, "vega": 2.5543, "theta": -0.1843, "rho": -7.9383, "theo": 1523.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1523.0, "last_trade_time": "2026-11-06T09:31:33", "percent_change": 0.0, "prev_day_close": 1579.0}, {"option": "SNDK280616C02400000", "bid": 92.0, "bid_size": 5.0, "ask": 112.0, "ask_size": 7.0, "iv": 0.7289, "open_interest": 46.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0004, "vega": 3.9179, "theta": -0.2306, "rho": 2.6129, "theo": 102.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.62, "last_trade_time": "2026-11-05T13:08:11", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "SNDK280616P02400000", "bid": 1526.0, "bid_size": 5.0, "ask": 1546.0, "ask_size": 4.0, "iv": 0.7426, "open_interest": 404.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0007, "vega": 2.5052, "theta": -0.184, "rho": -7.9557, "theo": 1533.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1159.2, "last_trade_time": "2026-10-28T13:19:04", "percent_change": 0.0, "prev_day_close": 1588.09997558594}, {"option": "SNDK280616C02410000", "bid": 92.0, "bid_size": 10.0, "ask": 110.0, "ask_size": 16.0, "iv": 0.728, "open_interest": 5.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0004, "vega": 3.9096, "theta": -0.2302, "rho": 2.6023, "theo": 102.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 582.79, "last_trade_time": "2026-08-20T12:13:38", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "SNDK280616P02410000", "bid": 1536.0, "bid_size": 6.0, "ask": 1554.0, "ask_size": 6.0, "iv": 0.741, "open_interest": 144.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0007, "vega": 2.4724, "theta": -0.1837, "rho": -7.9769, "theo": 1542.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1412.0, "last_trade_time": "2026-11-04T10:45:00", "percent_change": 0.0, "prev_day_close": 1599.0}, {"option": "SNDK280616C02420000", "bid": 90.0, "bid_size": 18.0, "ask": 110.0, "ask_size": 16.0, "iv": 0.7272, "open_interest": 7.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0004, "vega": 3.9013, "theta": -0.2298, "rho": 2.5917, "theo": 101.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 528.8, "last_trade_time": "2026-09-10T12:33:24", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "SNDK280616P02420000", "bid": 1546.0, "bid_size": 7.0, "ask": 1564.0, "ask_size": 6.0, "iv": 0.7432, "open_interest": 29.0, "volume": 1.0, "delta": -0.8243, "gamma": 0.0007, "vega": 2.4423, "theta": -0.1833, "rho": -7.9618, "theo": 1552.0609, "change": -62.0, "open": 1546.0, "high": 1546.0, "low": 1546.0, "tick": "up", "last_trade_price": 1546.0, "last_trade_time": "2026-11-09T15:33:14", "percent_change": -3.85572, "prev_day_close": 1608.0}, {"option": "SNDK280616C02430000", "bid": 90.0, "bid_size": 14.0, "ask": 108.0, "ask_size": 11.0, "iv": 0.7263, "open_interest": 13.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0004, "vega": 3.8929, "theta": -0.2294, "rho": 2.5812, "theo": 100.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.84, "last_trade_time": "2026-10-29T11:44:21", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "SNDK280616P02430000", "bid": 1556.0, "bid_size": 6.0, "ask": 1574.0, "ask_size": 6.0, "iv": 0.7454, "open_interest": 50.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0006, "vega": 2.4266, "theta": -0.1829, "rho": -7.9724, "theo": 1561.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1272.18, "last_trade_time": "2026-08-19T11:10:49", "percent_change": 0.0, "prev_day_close": 1618.0}, {"option": "SNDK280616C02440000", "bid": 90.0, "bid_size": 5.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.728, "open_interest": 20.0, "volume": 0.0, "delta": 0.2976, "gamma": 0.0004, "vega": 3.8846, "theta": -0.2289, "rho": 2.5708, "theo": 100.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.4, "last_trade_time": "2026-10-28T13:20:27", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SNDK280616P02440000", "bid": 1564.0, "bid_size": 5.0, "ask": 1584.0, "ask_size": 5.0, "iv": 0.7436, "open_interest": 28.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0007, "vega": 2.416, "theta": -0.1825, "rho": -8.0037, "theo": 1571.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1256.0, "last_trade_time": "2026-08-18T10:10:00", "percent_change": 0.0, "prev_day_close": 1628.0}, {"option": "SNDK280616C02450000", "bid": 88.0, "bid_size": 6.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.727, "open_interest": 13.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0004, "vega": 3.8762, "theta": -0.2285, "rho": 2.5603, "theo": 99.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.62, "last_trade_time": "2026-10-29T10:32:55", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SNDK280616P02450000", "bid": 1574.0, "bid_size": 5.0, "ask": 1594.0, "ask_size": 5.0, "iv": 0.7458, "open_interest": 23.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0007, "vega": 2.4072, "theta": -0.1821, "rho": -7.9786, "theo": 1580.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 991.07, "last_trade_time": "2026-10-05T15:06:40", "percent_change": 0.0, "prev_day_close": 1638.0}, {"option": "SNDK280616C02460000", "bid": 88.0, "bid_size": 5.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.7287, "open_interest": 11.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0004, "vega": 3.8679, "theta": -0.2281, "rho": 2.5499, "theo": 99.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 434.71, "last_trade_time": "2026-10-02T14:34:26", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "SNDK280616P02460000", "bid": 1584.0, "bid_size": 5.0, "ask": 1604.0, "ask_size": 2.0, "iv": 0.744, "open_interest": 72.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0007, "vega": 2.3966, "theta": -0.1817, "rho": -7.8963, "theo": 1590.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1140.7, "last_trade_time": "2026-09-10T12:33:24", "percent_change": 0.0, "prev_day_close": 1647.0}, {"option": "SNDK280616C02470000", "bid": 88.0, "bid_size": 5.0, "ask": 106.2, "ask_size": 6.0, "iv": 0.7278, "open_interest": 22.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0004, "vega": 3.8595, "theta": -0.2276, "rho": 2.5395, "theo": 98.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.35, "last_trade_time": "2026-10-20T11:17:56", "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "SNDK280616P02470000", "bid": 1594.0, "bid_size": 5.0, "ask": 1612.0, "ask_size": 2.0, "iv": 0.742, "open_interest": 65.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0007, "vega": 2.3821, "theta": -0.1811, "rho": -7.865, "theo": 1599.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1308.71, "last_trade_time": "2026-08-19T11:06:35", "percent_change": 0.0, "prev_day_close": 1657.0}, {"option": "SNDK280616C02480000", "bid": 86.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.7268, "open_interest": 44.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0004, "vega": 3.851, "theta": -0.2272, "rho": 2.5292, "theo": 97.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.86, "last_trade_time": "2026-09-14T13:24:11", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "SNDK280616P02480000", "bid": 1602.0, "bid_size": 2.0, "ask": 1622.0, "ask_size": 3.0, "iv": 0.7442, "open_interest": 56.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0007, "vega": 2.3648, "theta": -0.1805, "rho": -7.8776, "theo": 1609.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1128.0, "last_trade_time": "2026-10-12T09:36:50", "percent_change": 0.0, "prev_day_close": 1666.0}, {"option": "SNDK280616C02490000", "bid": 86.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.7285, "open_interest": 17.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0004, "vega": 3.8426, "theta": -0.2268, "rho": 2.5188, "theo": 97.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.65, "last_trade_time": "2026-10-01T10:15:06", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "SNDK280616P02490000", "bid": 1612.0, "bid_size": 5.0, "ask": 1632.0, "ask_size": 5.0, "iv": 0.7464, "open_interest": 35.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0007, "vega": 2.3473, "theta": -0.1798, "rho": -7.8567, "theo": 1618.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1288.0, "last_trade_time": "2026-08-18T09:46:03", "percent_change": 0.0, "prev_day_close": 1676.0}, {"option": "SNDK280616C02500000", "bid": 86.0, "bid_size": 43.0, "ask": 101.9, "ask_size": 11.0, "iv": 0.7247, "open_interest": 630.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0004, "vega": 3.8341, "theta": -0.2263, "rho": 2.5085, "theo": 96.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.05, "last_trade_time": "2026-11-06T11:03:14", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "SNDK280616P02500000", "bid": 1622.0, "bid_size": 5.0, "ask": 1642.0, "ask_size": 5.0, "iv": 0.7485, "open_interest": 121.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0007, "vega": 2.327, "theta": -0.1791, "rho": -7.7509, "theo": 1628.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1240.1, "last_trade_time": "2026-09-14T09:31:53", "percent_change": 0.0, "prev_day_close": 1686.0}, {"option": "SNDK280616C02510000", "bid": 86.0, "bid_size": 5.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.7291, "open_interest": 79.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0004, "vega": 3.8255, "theta": -0.2259, "rho": 2.4982, "theo": 96.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.61, "last_trade_time": "2026-10-21T15:44:55", "percent_change": 0.0, "prev_day_close": 87.1499977111816}, {"option": "SNDK280616P02510000", "bid": 1632.0, "bid_size": 1.0, "ask": 1652.0, "ask_size": 2.0, "iv": 0.7465, "open_interest": 12.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0007, "vega": 2.3077, "theta": -0.1784, "rho": -7.6334, "theo": 1637.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1324.76, "last_trade_time": "2026-08-20T10:15:09", "percent_change": 0.0, "prev_day_close": 1696.0}, {"option": "SNDK280616C02520000", "bid": 84.0, "bid_size": 6.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.7281, "open_interest": 57.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0004, "vega": 3.817, "theta": -0.2255, "rho": 2.4879, "theo": 95.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.5, "last_trade_time": "2026-10-29T09:31:44", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "SNDK280616P02520000", "bid": 1642.0, "bid_size": 3.0, "ask": 1660.0, "ask_size": 2.0, "iv": 0.7444, "open_interest": 16.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0007, "vega": 2.2859, "theta": -0.1774, "rho": -7.5475, "theo": 1647.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1114.0, "last_trade_time": "2026-10-09T15:41:56", "percent_change": 0.0, "prev_day_close": 1705.0}, {"option": "SNDK280616C02530000", "bid": 84.0, "bid_size": 6.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.7297, "open_interest": 42.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0004, "vega": 3.8084, "theta": -0.225, "rho": 2.4776, "theo": 95.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 250.0, "last_trade_time": "2026-10-28T15:33:28", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "SNDK280616P02530000", "bid": 1650.0, "bid_size": 2.0, "ask": 1670.0, "ask_size": 5.0, "iv": 0.7466, "open_interest": 5.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0007, "vega": 2.2593, "theta": -0.1763, "rho": -7.4368, "theo": 1656.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1458.0, "last_trade_time": "2026-11-02T09:36:54", "percent_change": 0.0, "prev_day_close": 1715.0}, {"option": "SNDK280616C02540000", "bid": 84.0, "bid_size": 13.0, "ask": 102.0, "ask_size": 11.0, "iv": 0.7286, "open_interest": 8.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0004, "vega": 3.7998, "theta": -0.2246, "rho": 2.4674, "theo": 94.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.75, "last_trade_time": "2026-10-14T14:05:48", "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "SNDK280616P02540000", "bid": 1660.0, "bid_size": 6.0, "ask": 1680.0, "ask_size": 6.0, "iv": 0.7487, "open_interest": 4.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0007, "vega": 2.2271, "theta": -0.175, "rho": -7.2369, "theo": 1666.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1580.84, "last_trade_time": "2026-07-30T15:32:06", "percent_change": 0.0, "prev_day_close": 1724.0}, {"option": "SNDK280616C02550000", "bid": 84.0, "bid_size": 9.0, "ask": 102.0, "ask_size": 22.0, "iv": 0.7302, "open_interest": 36.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0004, "vega": 3.7911, "theta": -0.2242, "rho": 2.4571, "theo": 94.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.93, "last_trade_time": "2026-10-09T09:54:52", "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "SNDK280616P02550000", "bid": 1670.0, "bid_size": 8.0, "ask": 1690.0, "ask_size": 7.0, "iv": 0.7508, "open_interest": 8.0, "volume": 1.0, "delta": -0.8535, "gamma": 0.0007, "vega": 2.193, "theta": -0.1737, "rho": -7.0815, "theo": 1676.0062, "change": -23.0, "open": 1711.0, "high": 1711.0, "low": 1711.0, "tick": "down", "last_trade_price": 1711.0, "last_trade_time": "2026-11-09T09:41:35", "percent_change": -1.32641, "prev_day_close": 1734.0}, {"option": "SNDK280616C02560000", "bid": 82.0, "bid_size": 20.0, "ask": 102.0, "ask_size": 32.0, "iv": 0.7291, "open_interest": 42.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.0004, "vega": 3.7824, "theta": -0.2237, "rho": 2.4469, "theo": 93.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 482.37, "last_trade_time": "2026-10-01T14:03:43", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "SNDK280616P02560000", "bid": 1680.0, "bid_size": 7.0, "ask": 1698.0, "ask_size": 6.0, "iv": 0.7486, "open_interest": 6.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0007, "vega": 2.1511, "theta": -0.1718, "rho": -7.0498, "theo": 1685.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1599.49, "last_trade_time": "2026-07-30T15:44:20", "percent_change": 0.0, "prev_day_close": 1744.0}, {"option": "SNDK280616C02570000", "bid": 82.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.7307, "open_interest": 22.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0004, "vega": 3.7737, "theta": -0.2233, "rho": 2.4367, "theo": 92.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 524.98, "last_trade_time": "2026-09-24T10:08:18", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SNDK280616P02570000", "bid": 1690.0, "bid_size": 5.0, "ask": 1708.0, "ask_size": 2.0, "iv": 0.7463, "open_interest": 4.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0007, "vega": 2.1101, "theta": -0.1698, "rho": -6.991, "theo": 1695.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1108.0, "last_trade_time": "2026-10-07T09:32:28", "percent_change": 0.0, "prev_day_close": 1754.0}, {"option": "SNDK280616C02580000", "bid": 82.0, "bid_size": 5.0, "ask": 100.2, "ask_size": 6.0, "iv": 0.7299, "open_interest": 52.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0004, "vega": 3.7649, "theta": -0.2228, "rho": 2.4265, "theo": 92.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 522.51, "last_trade_time": "2026-09-24T10:07:34", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "SNDK280616P02580000", "bid": 1700.0, "bid_size": 4.0, "ask": 1718.0, "ask_size": 2.0, "iv": 0.7484, "open_interest": 6.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0007, "vega": 2.0732, "theta": -0.1678, "rho": -6.9642, "theo": 1704.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1540.0, "last_trade_time": "2026-11-04T10:22:17", "percent_change": 0.0, "prev_day_close": 1763.0}, {"option": "SNDK280616C02590000", "bid": 80.0, "bid_size": 6.0, "ask": 100.0, "ask_size": 6.0, "iv": 0.7285, "open_interest": 25.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0004, "vega": 3.7561, "theta": -0.2224, "rho": 2.4163, "theo": 91.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.8, "last_trade_time": "2026-10-28T12:12:48", "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "SNDK280616P02590000", "bid": 1708.0, "bid_size": 2.0, "ask": 1728.0, "ask_size": 5.0, "iv": 0.7505, "open_interest": 5.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0007, "vega": 2.039, "theta": -0.1657, "rho": -6.9813, "theo": 1714.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1366.0, "last_trade_time": "2026-08-18T09:45:38", "percent_change": 0.0, "prev_day_close": 1772.0}, {"option": "SNDK280616C02600000", "bid": 80.0, "bid_size": 6.0, "ask": 100.0, "ask_size": 6.0, "iv": 0.73, "open_interest": 57.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0004, "vega": 3.7473, "theta": -0.2219, "rho": 2.4062, "theo": 91.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.11, "last_trade_time": "2026-10-20T15:20:45", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "SNDK280616P02600000", "bid": 1718.0, "bid_size": 6.0, "ask": 1738.0, "ask_size": 6.0, "iv": 0.7525, "open_interest": 3.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0007, "vega": 2.0154, "theta": -0.1636, "rho": -6.9975, "theo": 1724.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1725.0, "last_trade_time": "2026-11-06T09:31:30", "percent_change": 0.0, "prev_day_close": 1781.75}, {"option": "SNDK280616C02610000", "bid": 80.0, "bid_size": 12.0, "ask": 98.4, "ask_size": 8.0, "iv": 0.7294, "open_interest": 5.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0004, "vega": 3.7385, "theta": -0.2215, "rho": 2.3962, "theo": 90.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.3, "last_trade_time": "2026-11-05T15:13:00", "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "SNDK280616P02610000", "bid": 1728.0, "bid_size": 6.0, "ask": 1746.0, "ask_size": 7.0, "iv": 0.7501, "open_interest": 83.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0007, "vega": 2.0009, "theta": -0.1614, "rho": -6.8407, "theo": 1733.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1395.86, "last_trade_time": "2026-08-25T13:56:50", "percent_change": 0.0, "prev_day_close": 1792.25}, {"option": "SNDK280616C02620000", "bid": 80.0, "bid_size": 14.0, "ask": 98.0, "ask_size": 17.0, "iv": 0.7304, "open_interest": 4.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0004, "vega": 3.7297, "theta": -0.221, "rho": 2.3862, "theo": 90.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 461.5, "last_trade_time": "2026-09-18T10:02:32", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "SNDK280616P02620000", "bid": 1738.0, "bid_size": 7.0, "ask": 1756.0, "ask_size": 6.0, "iv": 0.7521, "open_interest": 4.0, "volume": 1.0, "delta": -0.8685, "gamma": 0.0007, "vega": 1.9876, "theta": -0.1594, "rho": -6.4716, "theo": 1743.3142, "change": -64.0, "open": 1738.0, "high": 1738.0, "low": 1738.0, "tick": "up", "last_trade_price": 1738.0, "last_trade_time": "2026-11-09T15:32:53", "percent_change": -3.55161, "prev_day_close": 1802.0}, {"option": "SNDK280616C02630000", "bid": 78.0, "bid_size": 19.0, "ask": 98.0, "ask_size": 19.0, "iv": 0.7292, "open_interest": 7.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0004, "vega": 3.7209, "theta": -0.2206, "rho": 2.3762, "theo": 89.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.0, "last_trade_time": "2026-10-07T14:17:24", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "SNDK280616P02630000", "bid": 1748.0, "bid_size": 6.0, "ask": 1766.0, "ask_size": 6.0, "iv": 0.7541, "open_interest": 24.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0007, "vega": 1.9692, "theta": -0.1586, "rho": -6.1897, "theo": 1752.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1318.16, "last_trade_time": "2026-10-14T15:27:23", "percent_change": 0.0, "prev_day_close": 1812.0}, {"option": "SNDK280616C02640000", "bid": 78.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.7307, "open_interest": 20.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0004, "vega": 3.7121, "theta": -0.2202, "rho": 2.3662, "theo": 89.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.0, "last_trade_time": "2026-10-30T10:26:14", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "SNDK280616P02640000", "bid": 1758.0, "bid_size": 6.0, "ask": 1776.0, "ask_size": 2.0, "iv": 0.7514, "open_interest": 21.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0007, "vega": 1.9266, "theta": -0.1586, "rho": -6.1547, "theo": 1762.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1188.3, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1821.0}, {"option": "SNDK280616C02650000", "bid": 78.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.7322, "open_interest": 49.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0004, "vega": 3.7033, "theta": -0.2197, "rho": 2.3564, "theo": 88.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-10-30T09:41:54", "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "SNDK280616P02650000", "bid": 1766.0, "bid_size": 2.0, "ask": 1786.0, "ask_size": 5.0, "iv": 0.7534, "open_interest": 33.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0007, "vega": 1.8789, "theta": -0.1583, "rho": -6.1691, "theo": 1772.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1381.71, "last_trade_time": "2026-08-17T11:48:38", "percent_change": 0.0, "prev_day_close": 1831.0}, {"option": "SNDK280616C02660000", "bid": 78.0, "bid_size": 5.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.731, "open_interest": 28.0, "volume": 0.0, "delta": 0.2683, "gamma": 0.0004, "vega": 3.6945, "theta": -0.2193, "rho": 2.3466, "theo": 88.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.08, "last_trade_time": "2026-09-03T09:30:45", "percent_change": 0.0, "prev_day_close": 80.1999969482422}, {"option": "SNDK280616P02660000", "bid": 1776.0, "bid_size": 5.0, "ask": 1796.0, "ask_size": 5.0, "iv": 0.7554, "open_interest": 4.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0007, "vega": 1.8318, "theta": -0.158, "rho": -6.1479, "theo": 1781.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1220.5, "last_trade_time": "2026-09-25T10:23:53", "percent_change": 0.0, "prev_day_close": 1841.0}, {"option": "SNDK280616C02670000", "bid": 76.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.7297, "open_interest": 54.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0004, "vega": 3.6857, "theta": -0.2188, "rho": 2.3369, "theo": 87.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.6, "last_trade_time": "2026-10-14T09:42:50", "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "SNDK280616P02670000", "bid": 1786.0, "bid_size": 5.0, "ask": 1806.0, "ask_size": 5.0, "iv": 0.7574, "open_interest": 8.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0007, "vega": 1.7837, "theta": -0.1576, "rho": -6.1275, "theo": 1791.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1296.9, "last_trade_time": "2026-10-12T13:45:12", "percent_change": 0.0, "prev_day_close": 1851.0}, {"option": "SNDK280616C02680000", "bid": 76.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.7312, "open_interest": 23.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0004, "vega": 3.6769, "theta": -0.2184, "rho": 2.3272, "theo": 87.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 373.87, "last_trade_time": "2026-08-28T14:39:41", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "SNDK280616P02680000", "bid": 1796.0, "bid_size": 1.0, "ask": 1816.0, "ask_size": 2.0, "iv": 0.7545, "open_interest": 3.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0007, "vega": 1.7501, "theta": -0.1572, "rho": -6.1384, "theo": 1801.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1406.7, "last_trade_time": "2026-08-17T11:52:15", "percent_change": 0.0, "prev_day_close": 1861.0}, {"option": "SNDK280616C02690000", "bid": 76.0, "bid_size": 17.0, "ask": 94.0, "ask_size": 10.0, "iv": 0.7299, "open_interest": 18.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0004, "vega": 3.6682, "theta": -0.2179, "rho": 2.3177, "theo": 86.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 495.88, "last_trade_time": "2026-09-25T14:24:13", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "SNDK280616P02690000", "bid": 1806.0, "bid_size": 6.0, "ask": 1824.0, "ask_size": 7.0, "iv": 0.7564, "open_interest": 377.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0007, "vega": 1.7386, "theta": -0.1568, "rho": -6.1232, "theo": 1811.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1600.0, "last_trade_time": "2026-11-02T09:36:04", "percent_change": 0.0, "prev_day_close": 1871.0}, {"option": "SNDK280616C02700000", "bid": 76.0, "bid_size": 9.0, "ask": 94.0, "ask_size": 8.0, "iv": 0.7314, "open_interest": 83.0, "volume": 2.0, "delta": 0.2634, "gamma": 0.0004, "vega": 3.6595, "theta": -0.2175, "rho": 2.3082, "theo": 86.3329, "change": -3.0, "open": 83.65, "high": 83.65, "low": 76.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-11-09T10:27:15", "percent_change": -3.79747, "prev_day_close": 79.0}, {"option": "SNDK280616P02700000", "bid": 1816.0, "bid_size": 6.0, "ask": 1834.0, "ask_size": 6.0, "iv": 0.7584, "open_interest": 391.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0007, "vega": 1.7287, "theta": -0.1564, "rho": -6.0943, "theo": 1820.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1250.32, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1880.0}, {"option": "SNDK280616C02710000", "bid": 76.0, "bid_size": 10.0, "ask": 94.0, "ask_size": 12.0, "iv": 0.7328, "open_interest": 7.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0004, "vega": 3.6508, "theta": -0.217, "rho": 2.2988, "theo": 85.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.17, "last_trade_time": "2026-10-29T11:17:48", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "SNDK280616P02710000", "bid": 1826.0, "bid_size": 6.0, "ask": 1844.0, "ask_size": 7.0, "iv": 0.7554, "open_interest": 1.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0007, "vega": 1.7165, "theta": -0.1559, "rho": -6.0456, "theo": 1830.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1693.32, "last_trade_time": "2026-08-10T11:22:13", "percent_change": 0.0, "prev_day_close": 1890.0}, {"option": "SNDK280616C02720000", "bid": 74.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.7315, "open_interest": 6.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0004, "vega": 3.6421, "theta": -0.2166, "rho": 2.2894, "theo": 85.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 524.27, "last_trade_time": "2026-09-23T10:39:18", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "SNDK280616P02720000", "bid": 1834.0, "bid_size": 2.0, "ask": 1854.0, "ask_size": 4.0, "iv": 0.7573, "open_interest": 19.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0007, "vega": 1.7033, "theta": -0.1554, "rho": -6.0202, "theo": 1840.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1480.0, "last_trade_time": "2026-08-18T09:54:31", "percent_change": 0.0, "prev_day_close": 1900.0}, {"option": "SNDK280616C02730000", "bid": 74.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.7329, "open_interest": 17.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0004, "vega": 3.6335, "theta": -0.2162, "rho": 2.2802, "theo": 84.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.07, "last_trade_time": "2026-10-29T10:51:18", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "SNDK280616P02730000", "bid": 1844.0, "bid_size": 5.0, "ask": 1864.0, "ask_size": 5.0, "iv": 0.7593, "open_interest": 1.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0007, "vega": 1.6888, "theta": -0.1548, "rho": -6.017, "theo": 1849.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1486.0, "last_trade_time": "2026-10-15T09:32:22", "percent_change": 0.0, "prev_day_close": 1910.0}, {"option": "SNDK280616C02740000", "bid": 74.0, "bid_size": 5.0, "ask": 92.2, "ask_size": 6.0, "iv": 0.7319, "open_interest": 10.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0004, "vega": 3.6249, "theta": -0.2157, "rho": 2.271, "theo": 84.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 224.06, "last_trade_time": "2026-10-29T10:28:18", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "SNDK280616P02740000", "bid": 1854.0, "bid_size": 5.0, "ask": 1874.0, "ask_size": 5.0, "iv": 0.7612, "open_interest": 4.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0007, "vega": 1.6748, "theta": -0.1542, "rho": -5.9897, "theo": 1859.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1503.57, "last_trade_time": "2026-08-25T13:56:50", "percent_change": 0.0, "prev_day_close": 1919.0}, {"option": "SNDK280616C02750000", "bid": 74.0, "bid_size": 5.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.733, "open_interest": 23.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0004, "vega": 3.6164, "theta": -0.2153, "rho": 2.262, "theo": 83.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.74, "last_trade_time": "2026-10-07T14:36:35", "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "SNDK280616P02750000", "bid": 1864.0, "bid_size": 1.0, "ask": 1884.0, "ask_size": 2.0, "iv": 0.7603, "open_interest": 81.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0007, "vega": 1.6602, "theta": -0.1536, "rho": -5.8984, "theo": 1869.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1474.0, "last_trade_time": "2026-10-21T09:37:00", "percent_change": 0.0, "prev_day_close": 1929.0}, {"option": "SNDK280616C02760000", "bid": 72.0, "bid_size": 6.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.7316, "open_interest": 23.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0004, "vega": 3.6078, "theta": -0.2148, "rho": 2.253, "theo": 83.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 516.43, "last_trade_time": "2026-08-20T09:55:20", "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "SNDK280616P02760000", "bid": 1874.0, "bid_size": 4.0, "ask": 1894.0, "ask_size": 2.0, "iv": 0.7597, "open_interest": 4.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0007, "vega": 1.6461, "theta": -0.1529, "rho": -5.8098, "theo": 1878.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1313.0, "last_trade_time": "2026-10-09T15:58:35", "percent_change": 0.0, "prev_day_close": 1938.0}, {"option": "SNDK280616C02770000", "bid": 72.0, "bid_size": 6.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.733, "open_interest": 26.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0004, "vega": 3.5994, "theta": -0.2144, "rho": 2.244, "theo": 83.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.0, "last_trade_time": "2026-10-12T09:35:41", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "SNDK280616P02770000", "bid": 1884.0, "bid_size": 5.0, "ask": 1902.0, "ask_size": 2.0, "iv": 0.756, "open_interest": 22.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0007, "vega": 1.6274, "theta": -0.152, "rho": -5.7854, "theo": 1888.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1474.54, "last_trade_time": "2026-08-17T11:50:40", "percent_change": 0.0, "prev_day_close": 1948.0}, {"option": "SNDK280616C02780000", "bid": 72.0, "bid_size": 6.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.7344, "open_interest": 5.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.0004, "vega": 3.5909, "theta": -0.2139, "rho": 2.2352, "theo": 82.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.85, "last_trade_time": "2026-10-08T10:06:40", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "SNDK280616P02780000", "bid": 1894.0, "bid_size": 5.0, "ask": 1912.0, "ask_size": 3.0, "iv": 0.7579, "open_interest": 22.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0007, "vega": 1.6092, "theta": -0.151, "rho": -5.7916, "theo": 1898.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1544.0, "last_trade_time": "2026-08-24T15:55:09", "percent_change": 0.0, "prev_day_close": 1958.0}, {"option": "SNDK280616C02790000", "bid": 72.0, "bid_size": 5.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.733, "open_interest": 74.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0004, "vega": 3.5825, "theta": -0.2135, "rho": 2.2264, "theo": 82.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 412.12, "last_trade_time": "2026-10-01T10:28:29", "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "SNDK280616P02790000", "bid": 1904.0, "bid_size": 5.0, "ask": 1922.0, "ask_size": 2.0, "iv": 0.7598, "open_interest": 34.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0007, "vega": 1.5902, "theta": -0.1499, "rho": -5.7628, "theo": 1908.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1465.76, "last_trade_time": "2026-09-03T11:27:31", "percent_change": 0.0, "prev_day_close": 1968.0}, {"option": "SNDK280616C02800000", "bid": 70.0, "bid_size": 9.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.7316, "open_interest": 37.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0004, "vega": 3.5741, "theta": -0.213, "rho": 2.2177, "theo": 81.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.42, "last_trade_time": "2026-10-08T09:50:39", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "SNDK280616P02800000", "bid": 1912.0, "bid_size": 2.0, "ask": 1932.0, "ask_size": 5.0, "iv": 0.7616, "open_interest": 41.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0007, "vega": 1.5725, "theta": -0.1489, "rho": -5.5005, "theo": 1917.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1495.69, "last_trade_time": "2026-10-20T13:32:33", "percent_change": 0.0, "prev_day_close": 1978.0}, {"option": "SNDK280616C02810000", "bid": 70.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.733, "open_interest": 12.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0004, "vega": 3.5658, "theta": -0.2126, "rho": 2.2091, "theo": 81.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.5, "last_trade_time": "2026-10-20T11:10:05", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "SNDK280616P02810000", "bid": 1922.0, "bid_size": 5.0, "ask": 1942.0, "ask_size": 5.0, "iv": 0.7635, "open_interest": 1.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0007, "vega": 1.5528, "theta": -0.1478, "rho": -5.1967, "theo": 1927.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1505.01, "last_trade_time": "2026-08-17T11:39:39", "percent_change": 0.0, "prev_day_close": 1988.0}, {"option": "SNDK280616C02820000", "bid": 70.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.7343, "open_interest": 37.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0004, "vega": 3.5575, "theta": -0.2121, "rho": 2.2006, "theo": 80.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 500.42, "last_trade_time": "2026-09-23T15:42:42", "percent_change": 0.0, "prev_day_close": 74.3000030517578}, {"option": "SNDK280616P02820000", "bid": 1932.0, "bid_size": 5.0, "ask": 1952.0, "ask_size": 5.0, "iv": 0.7654, "open_interest": 11.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0007, "vega": 1.525, "theta": -0.1453, "rho": -4.9952, "theo": 1937.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1616.2, "last_trade_time": "2026-10-23T09:31:18", "percent_change": 0.0, "prev_day_close": 1998.0}, {"option": "SNDK280616C02830000", "bid": 70.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.7357, "open_interest": 58.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0004, "vega": 3.5492, "theta": -0.2117, "rho": 2.1921, "theo": 80.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.79, "last_trade_time": "2026-10-12T11:54:46", "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "SNDK280616P02830000", "bid": 1942.0, "bid_size": 4.0, "ask": 1962.0, "ask_size": 4.0, "iv": 0.7672, "open_interest": 2.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0007, "vega": 1.4845, "theta": -0.1408, "rho": -4.8484, "theo": 1947.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1558.0, "last_trade_time": "2026-08-18T10:02:18", "percent_change": 0.0, "prev_day_close": 2008.0}, {"option": "SNDK280616C02840000", "bid": 70.0, "bid_size": 5.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.7342, "open_interest": 17.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0004, "vega": 3.541, "theta": -0.2112, "rho": 2.1836, "theo": 79.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.63, "last_trade_time": "2026-09-01T13:26:35", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "SNDK280616P02840000", "bid": 1952.0, "bid_size": 1.0, "ask": 1972.0, "ask_size": 2.0, "iv": 0.7633, "open_interest": 14.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0007, "vega": 1.444, "theta": -0.1364, "rho": -4.688, "theo": 1956.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1596.0, "last_trade_time": "2026-08-20T09:45:19", "percent_change": 0.0, "prev_day_close": 2017.0}, {"option": "SNDK280616C02860000", "bid": 68.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.734, "open_interest": 26.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0004, "vega": 3.5246, "theta": -0.2104, "rho": 2.1669, "theo": 79.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.87, "last_trade_time": "2026-10-07T14:17:54", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "SNDK280616P02860000", "bid": 1972.0, "bid_size": 5.0, "ask": 1990.0, "ask_size": 2.0, "iv": 0.761, "open_interest": 1.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0007, "vega": 1.3379, "theta": -0.1268, "rho": -4.6472, "theo": 1976.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1398.5, "last_trade_time": "2026-10-09T15:58:35", "percent_change": 0.0, "prev_day_close": 2036.0}, {"option": "SNDK280616C02880000", "bid": 68.0, "bid_size": 18.0, "ask": 86.0, "ask_size": 15.0, "iv": 0.7338, "open_interest": 30.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0004, "vega": 3.5083, "theta": -0.2095, "rho": 2.1504, "theo": 78.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.5, "last_trade_time": "2026-10-01T09:37:27", "percent_change": 0.0, "prev_day_close": 72.1499977111816}, {"option": "SNDK280616P02880000", "bid": 1992.0, "bid_size": 5.0, "ask": 2010.0, "ask_size": 6.0, "iv": 0.7707, "open_interest": 21.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0007, "vega": 1.2618, "theta": -0.1173, "rho": -4.5831, "theo": 1996.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1377.7, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 2056.0}, {"option": "SNDK280616C02900000", "bid": 66.0, "bid_size": 20.0, "ask": 85.7, "ask_size": 18.0, "iv": 0.7332, "open_interest": 14.0, "volume": 2.0, "delta": 0.241, "gamma": 0.0004, "vega": 3.492, "theta": -0.2086, "rho": 2.1341, "theo": 77.435, "change": -3.66, "open": 74.85, "high": 74.85, "low": 67.34, "tick": "down", "last_trade_price": 67.34, "last_trade_time": "2026-11-09T10:27:15", "percent_change": -5.15493, "prev_day_close": 71.0}, {"option": "SNDK280616P02900000", "bid": 2012.0, "bid_size": 5.0, "ask": 2030.0, "ask_size": 6.0, "iv": 0.7684, "open_interest": 9.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0007, "vega": 1.2231, "theta": -0.1078, "rho": -3.7447, "theo": 2015.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1418.95, "last_trade_time": "2026-10-09T13:30:45", "percent_change": 0.0, "prev_day_close": 2076.0}, {"option": "SNDK280616C02920000", "bid": 66.0, "bid_size": 62.0, "ask": 84.3, "ask_size": 9.0, "iv": 0.7338, "open_interest": 16.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0004, "vega": 3.4758, "theta": -0.2077, "rho": 2.1179, "theo": 76.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 369.75, "last_trade_time": "2026-08-24T10:01:38", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "SNDK280616P02920000", "bid": 2030.0, "bid_size": 6.0, "ask": 2050.0, "ask_size": 6.0, "iv": 0.772, "open_interest": 39.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0007, "vega": 1.1413, "theta": -0.1061, "rho": -3.6423, "theo": 2035.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1798.0, "last_trade_time": "2026-07-13T12:19:03", "percent_change": 0.0, "prev_day_close": 2096.0}, {"option": "SNDK280616C02940000", "bid": 65.9, "bid_size": 1.0, "ask": 84.0, "ask_size": 6.0, "iv": 0.7359, "open_interest": 55.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0004, "vega": 3.4596, "theta": -0.2068, "rho": 2.1018, "theo": 75.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.8, "last_trade_time": "2026-10-14T15:28:41", "percent_change": 0.0, "prev_day_close": 71.1000003814697}, {"option": "SNDK280616P02940000", "bid": 2050.0, "bid_size": 5.0, "ask": 2070.0, "ask_size": 2.0, "iv": 0.7756, "open_interest": 11.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0006, "vega": 1.0501, "theta": -0.1056, "rho": -3.5925, "theo": 2055.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1426.0, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 2116.0}, {"option": "SNDK280616C02960000", "bid": 64.0, "bid_size": 6.0, "ask": 84.0, "ask_size": 6.0, "iv": 0.7356, "open_interest": 38.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0004, "vega": 3.4434, "theta": -0.2059, "rho": 2.0858, "theo": 75.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.7, "last_trade_time": "2026-10-14T15:27:58", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "SNDK280616P02960000", "bid": 2070.0, "bid_size": 5.0, "ask": 2090.0, "ask_size": 3.0, "iv": 0.773, "open_interest": 4.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0006, "vega": 0.9547, "theta": -0.1049, "rho": -3.5914, "theo": 2074.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1700.0, "last_trade_time": "2026-10-15T09:32:45", "percent_change": 0.0, "prev_day_close": 2135.0}, {"option": "SNDK280616C02980000", "bid": 64.0, "bid_size": 17.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.7352, "open_interest": 11.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0004, "vega": 3.4272, "theta": -0.205, "rho": 2.0699, "theo": 74.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.55, "last_trade_time": "2026-10-28T13:58:57", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "SNDK280616P02980000", "bid": 2090.0, "bid_size": 5.0, "ask": 2108.0, "ask_size": 6.0, "iv": 0.7766, "open_interest": 6.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0006, "vega": 0.9396, "theta": -0.1041, "rho": -3.5613, "theo": 2094.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1570.29, "last_trade_time": "2026-09-04T14:53:44", "percent_change": 0.0, "prev_day_close": 2155.0}, {"option": "SNDK280616C03000000", "bid": 64.0, "bid_size": 32.0, "ask": 80.5, "ask_size": 42.0, "iv": 0.7355, "open_interest": 412.0, "volume": 1.0, "delta": 0.2308, "gamma": 0.0004, "vega": 3.411, "theta": -0.2042, "rho": 2.054, "theo": 73.4849, "change": 0.75, "open": 69.0, "high": 69.0, "low": 69.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 1.0989, "prev_day_close": 68.2499980926514}, {"option": "SNDK280616P03000000", "bid": 2110.0, "bid_size": 5.0, "ask": 2128.0, "ask_size": 6.0, "iv": 0.7801, "open_interest": 23.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0006, "vega": 0.9231, "theta": -0.1033, "rho": -3.475, "theo": 2114.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1894.0, "last_trade_time": "2026-11-02T09:36:39", "percent_change": 0.0, "prev_day_close": 2174.0}, {"option": "SNDK280616C03010000", "bid": 62.0, "bid_size": 19.0, "ask": 80.2, "ask_size": 15.0, "iv": 0.7333, "open_interest": 121.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0004, "vega": 3.4029, "theta": -0.2037, "rho": 2.0462, "theo": 73.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 200.03, "last_trade_time": "2026-10-28T14:06:10", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "SNDK280616P03010000", "bid": 2120.0, "bid_size": 5.0, "ask": 2138.0, "ask_size": 6.0, "iv": 0.7818, "open_interest": 4.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0006, "vega": 0.9138, "theta": -0.1028, "rho": -3.4398, "theo": 2123.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1740.0, "last_trade_time": "2026-08-24T15:55:10", "percent_change": 0.0, "prev_day_close": 2184.59997558594}, {"option": "SNDK280616C03020000", "bid": 62.0, "bid_size": 15.0, "ask": 80.0, "ask_size": 13.0, "iv": 0.7342, "open_interest": 60.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0004, "vega": 3.3948, "theta": -0.2033, "rho": 2.0383, "theo": 72.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.67, "last_trade_time": "2026-10-20T11:06:44", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "SNDK280616P03020000", "bid": 2130.0, "bid_size": 5.0, "ask": 2148.0, "ask_size": 6.0, "iv": 0.7836, "open_interest": 53.0, "volume": 1.0, "delta": -0.9428, "gamma": 0.0006, "vega": 0.9049, "theta": -0.1023, "rho": -3.3954, "theo": 2133.8428, "change": -65.92, "open": 2128.08, "high": 2128.08, "low": 2128.08, "tick": "up", "last_trade_price": 2128.08, "last_trade_time": "2026-11-09T15:32:21", "percent_change": -3.00456, "prev_day_close": 2194.0}, {"option": "SNDK280616C03030000", "bid": 62.2, "bid_size": 11.0, "ask": 80.0, "ask_size": 11.0, "iv": 0.7358, "open_interest": 25.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0004, "vega": 3.3866, "theta": -0.2028, "rho": 2.0304, "theo": 72.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.09, "last_trade_time": "2026-10-20T11:07:06", "percent_change": 0.0, "prev_day_close": 67.1499996185303}, {"option": "SNDK280616P03030000", "bid": 2140.0, "bid_size": 5.0, "ask": 2158.0, "ask_size": 6.0, "iv": 0.7853, "open_interest": 51.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0006, "vega": 0.8929, "theta": -0.1016, "rho": -3.3194, "theo": 2143.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1786.1, "last_trade_time": "2026-08-14T11:34:42", "percent_change": 0.0, "prev_day_close": 2204.0}, {"option": "SNDK280616C03040000", "bid": 62.0, "bid_size": 6.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.7367, "open_interest": 33.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0004, "vega": 3.3785, "theta": -0.2024, "rho": 2.0226, "theo": 71.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.6, "last_trade_time": "2026-10-14T15:51:02", "percent_change": 0.0, "prev_day_close": 67.1000003814697}, {"option": "SNDK280616P03040000", "bid": 2148.0, "bid_size": 5.0, "ask": 2168.0, "ask_size": 5.0, "iv": 0.7807, "open_interest": 2.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0006, "vega": 0.8793, "theta": -0.1009, "rho": -3.2353, "theo": 2153.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1514.7, "last_trade_time": "2026-10-08T11:19:05", "percent_change": 0.0, "prev_day_close": 2214.0}, {"option": "SNDK280616C03050000", "bid": 62.0, "bid_size": 6.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.7379, "open_interest": 5.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0004, "vega": 3.3703, "theta": -0.202, "rho": 2.0148, "theo": 71.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.2, "last_trade_time": "2026-10-06T10:46:40", "percent_change": 0.0, "prev_day_close": 66.4499988555908}, {"option": "SNDK280616P03050000", "bid": 2160.0, "bid_size": 5.0, "ask": 2178.0, "ask_size": 6.0, "iv": 0.7888, "open_interest": 1.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0006, "vega": 0.8648, "theta": -0.1001, "rho": -3.1683, "theo": 2163.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2172.0, "last_trade_time": "2026-11-06T09:31:44", "percent_change": 0.0, "prev_day_close": 2224.0}, {"option": "SNDK280616C03060000", "bid": 60.0, "bid_size": 10.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.7361, "open_interest": 79.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0004, "vega": 3.3622, "theta": -0.2015, "rho": 2.007, "theo": 71.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.66, "last_trade_time": "2026-10-07T15:00:07", "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "SNDK280616P03060000", "bid": 2168.0, "bid_size": 3.0, "ask": 2188.0, "ask_size": 3.0, "iv": 0.7841, "open_interest": 5.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0006, "vega": 0.8443, "theta": -0.0989, "rho": -3.1555, "theo": 2173.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1813.64, "last_trade_time": "2026-08-14T11:29:15", "percent_change": 0.0, "prev_day_close": 2234.0}, {"option": "SNDK280616C03070000", "bid": 60.0, "bid_size": 6.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.7373, "open_interest": 14.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0004, "vega": 3.354, "theta": -0.2011, "rho": 1.9992, "theo": 70.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 274.1, "last_trade_time": "2026-10-06T10:51:29", "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "SNDK280616P03070000", "bid": 2178.0, "bid_size": 4.0, "ask": 2198.0, "ask_size": 2.0, "iv": 0.7859, "open_interest": 5.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0006, "vega": 0.8266, "theta": -0.0977, "rho": -3.1308, "theo": 2183.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1821.76, "last_trade_time": "2026-08-14T11:31:54", "percent_change": 0.0, "prev_day_close": 2244.0}, {"option": "SNDK280616C03080000", "bid": 60.0, "bid_size": 6.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.7386, "open_interest": 18.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0004, "vega": 3.3459, "theta": -0.2007, "rho": 1.9914, "theo": 70.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.45, "last_trade_time": "2026-10-07T15:03:58", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "SNDK280616P03080000", "bid": 2188.0, "bid_size": 3.0, "ask": 2208.0, "ask_size": 3.0, "iv": 0.7876, "open_interest": 2.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0006, "vega": 0.8089, "theta": -0.0964, "rho": -3.1075, "theo": 2193.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1807.09, "last_trade_time": "2026-08-24T15:46:16", "percent_change": 0.0, "prev_day_close": 2254.0}, {"option": "SNDK280616C03090000", "bid": 60.0, "bid_size": 7.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.7398, "open_interest": 85.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0004, "vega": 3.3377, "theta": -0.2002, "rho": 1.9837, "theo": 70.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.72, "last_trade_time": "2026-10-13T15:17:11", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "SNDK280616P03090000", "bid": 2198.0, "bid_size": 5.0, "ask": 2218.0, "ask_size": 5.0, "iv": 0.7893, "open_interest": 3.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0006, "vega": 0.7919, "theta": -0.0951, "rho": -2.334, "theo": 2202.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1866.0, "last_trade_time": "2026-10-23T09:34:18", "percent_change": 0.0, "prev_day_close": 2264.0}, {"option": "SNDK280616C03100000", "bid": 60.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.7379, "open_interest": 67.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0004, "vega": 3.3296, "theta": -0.1998, "rho": 1.976, "theo": 69.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.8, "last_trade_time": "2026-10-06T10:48:50", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "SNDK280616P03100000", "bid": 2208.0, "bid_size": 5.0, "ask": 2228.0, "ask_size": 2.0, "iv": 0.7836, "open_interest": 8.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0006, "vega": 0.7767, "theta": -0.0938, "rho": -1.1794, "theo": 2212.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1642.0, "last_trade_time": "2026-09-08T09:35:03", "percent_change": 0.0, "prev_day_close": 2274.0}, {"option": "SNDK280616C03110000", "bid": 60.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.7391, "open_interest": 5.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0004, "vega": 3.3214, "theta": -0.1994, "rho": 1.9684, "theo": 69.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.35, "last_trade_time": "2026-10-07T14:18:31", "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "SNDK280616P03110000", "bid": 2218.0, "bid_size": 4.0, "ask": 2238.0, "ask_size": 2.0, "iv": 0.7853, "open_interest": 4.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0006, "vega": 0.7628, "theta": -0.0925, "rho": -0.0303, "theo": 2222.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1612.58, "last_trade_time": "2026-10-08T15:32:06", "percent_change": 0.0, "prev_day_close": 2283.0}, {"option": "SNDK280616C03120000", "bid": 58.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.7373, "open_interest": 10.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0004, "vega": 3.3133, "theta": -0.1989, "rho": 1.9608, "theo": 69.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.33, "last_trade_time": "2026-09-30T10:06:20", "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "SNDK280616P03120000", "bid": 2228.0, "bid_size": 5.0, "ask": 2248.0, "ask_size": 5.0, "iv": 0.7789, "open_interest": 8.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0006, "vega": 0.6448, "theta": -0.103, "rho": 0.0, "theo": 2232.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2080.0, "last_trade_time": "2026-08-10T09:32:02", "percent_change": 0.0, "prev_day_close": 2293.0}, {"option": "SNDK280616C03130000", "bid": 58.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.7385, "open_interest": 6.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0004, "vega": 3.3052, "theta": -0.1985, "rho": 1.9532, "theo": 68.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.0, "last_trade_time": "2026-10-06T09:32:13", "percent_change": 0.0, "prev_day_close": 64.1000003814697}, {"option": "SNDK280616P03130000", "bid": 2238.0, "bid_size": 5.0, "ask": 2256.0, "ask_size": 1.0, "iv": 0.7806, "open_interest": 4.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0005, "vega": 0.5259, "theta": -0.1139, "rho": 0.0, "theo": 2242.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1605.0, "last_trade_time": "2026-09-25T10:22:42", "percent_change": 0.0, "prev_day_close": 2303.0}, {"option": "SNDK280616C03140000", "bid": 58.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.7396, "open_interest": 5.0, "volume": 0.0, "delta": 0.2176, "gamma": 0.0004, "vega": 3.297, "theta": -0.1981, "rho": 1.9456, "theo": 68.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-10-19T11:48:31", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "SNDK280616P03140000", "bid": 2248.0, "bid_size": 5.0, "ask": 2266.0, "ask_size": 2.0, "iv": 0.7822, "open_interest": 3.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0005, "vega": 0.4076, "theta": -0.1247, "rho": 0.0, "theo": 2252.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1832.0, "last_trade_time": "2026-10-29T09:33:09", "percent_change": 0.0, "prev_day_close": 2312.0}, {"option": "SNDK280616C03150000", "bid": 58.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.7408, "open_interest": 20.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.0004, "vega": 3.2889, "theta": -0.1976, "rho": 1.9381, "theo": 68.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.6, "last_trade_time": "2026-10-19T11:48:26", "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "SNDK280616P03150000", "bid": 2258.0, "bid_size": 1.0, "ask": 2276.0, "ask_size": 1.0, "iv": 0.7839, "open_interest": 1.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0005, "vega": 0.2922, "theta": -0.127, "rho": 0.0, "theo": 2262.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2004.0, "last_trade_time": "2026-08-13T09:30:35", "percent_change": 0.0, "prev_day_close": 2322.0}, {"option": "SNDK280616C03160000", "bid": 58.0, "bid_size": 6.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.7389, "open_interest": 11.0, "volume": 0.0, "delta": 0.2158, "gamma": 0.0004, "vega": 3.2808, "theta": -0.1972, "rho": 1.9306, "theo": 67.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.19, "last_trade_time": "2026-10-05T11:00:10", "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "SNDK280616P03160000", "bid": 2266.0, "bid_size": 2.0, "ask": 2286.0, "ask_size": 5.0, "iv": 0.7856, "open_interest": 2.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0005, "vega": 0.178, "theta": -0.127, "rho": 0.0, "theo": 2272.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1928.0, "last_trade_time": "2026-06-29T10:48:08", "percent_change": 0.0, "prev_day_close": 2332.0}, {"option": "SNDK280616C03170000", "bid": 58.0, "bid_size": 6.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.7401, "open_interest": 5.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0004, "vega": 3.2728, "theta": -0.1968, "rho": 1.9232, "theo": 67.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.53, "last_trade_time": "2026-10-13T13:48:26", "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "SNDK280616P03170000", "bid": 2276.0, "bid_size": 2.0, "ask": 2296.0, "ask_size": 4.0, "iv": 0.7872, "open_interest": 4.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0005, "vega": 0.0646, "theta": -0.127, "rho": 0.0, "theo": 2282.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1882.0, "last_trade_time": "2026-10-21T09:43:37", "percent_change": 0.0, "prev_day_close": 2342.0}, {"option": "SNDK280616C03180000", "bid": 56.0, "bid_size": 6.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.7381, "open_interest": 22.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0004, "vega": 3.2647, "theta": -0.1963, "rho": 1.9158, "theo": 67.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.85, "last_trade_time": "2026-09-01T14:55:50", "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "SNDK280616P03180000", "bid": 2286.0, "bid_size": 5.0, "ask": 2306.0, "ask_size": 5.0, "iv": 0.7889, "open_interest": 4.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0005, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2292.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2062.0, "last_trade_time": "2026-07-22T14:50:07", "percent_change": 0.0, "prev_day_close": 2352.0}, {"option": "SNDK280616C03190000", "bid": 56.0, "bid_size": 19.0, "ask": 74.5, "ask_size": 15.0, "iv": 0.7369, "open_interest": 20.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0003, "vega": 3.2567, "theta": -0.1959, "rho": 1.9085, "theo": 66.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.09, "last_trade_time": "2026-10-06T09:50:45", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "SNDK280616P03190000", "bid": 2296.0, "bid_size": 6.0, "ask": 2316.0, "ask_size": 6.0, "iv": 0.7905, "open_interest": 85.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0004, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2302.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2091.0, "last_trade_time": "2026-11-03T09:31:04", "percent_change": 0.0, "prev_day_close": 2362.0}, {"option": "SNDK280616C03200000", "bid": 56.0, "bid_size": 38.0, "ask": 72.7, "ask_size": 31.0, "iv": 0.7353, "open_interest": 536.0, "volume": 140.0, "delta": 0.2122, "gamma": 0.0003, "vega": 3.2487, "theta": -0.1955, "rho": 1.9012, "theo": 66.4393, "change": 3.28, "open": 67.62, "high": 72.65, "low": 65.1, "tick": "no_change", "last_trade_price": 65.33, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 5.28606, "prev_day_close": 62.0499992370606}, {"option": "SNDK280616P03200000", "bid": 2306.0, "bid_size": 6.0, "ask": 2326.0, "ask_size": 6.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0004, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2312.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2099.0, "last_trade_time": "2026-11-03T15:34:28", "percent_change": 0.0, "prev_day_close": 2372.0}, {"option": "SNDK280616C03210000", "bid": 56.0, "bid_size": 19.0, "ask": 74.0, "ask_size": 14.0, "iv": 0.7385, "open_interest": 6.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0003, "vega": 3.2407, "theta": -0.1951, "rho": 1.894, "theo": 66.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.0, "last_trade_time": "2026-08-20T10:26:03", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "SNDK280616P03210000", "bid": 2320.0, "bid_size": 6.0, "ask": 2336.0, "ask_size": 6.0, "iv": 0.8094, "open_interest": 4.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0004, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2322.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1850.0, "last_trade_time": "2026-10-21T09:31:13", "percent_change": 0.0, "prev_day_close": 2382.0}, {"option": "SNDK280616C03220000", "bid": 56.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.7396, "open_interest": 52.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0003, "vega": 3.2327, "theta": -0.1946, "rho": 1.8868, "theo": 65.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.02, "last_trade_time": "2026-10-14T09:37:53", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "SNDK280616P03220000", "bid": 2326.0, "bid_size": 5.0, "ask": 2346.0, "ask_size": 2.0, "iv": 0.7854, "open_interest": 5.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0004, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2332.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1837.41, "last_trade_time": "2026-09-03T11:25:49", "percent_change": 0.0, "prev_day_close": 2392.0}, {"option": "SNDK280616C03230000", "bid": 56.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.7407, "open_interest": 7.0, "volume": 0.0, "delta": 0.2097, "gamma": 0.0003, "vega": 3.2248, "theta": -0.1942, "rho": 1.8797, "theo": 65.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.98, "last_trade_time": "2026-10-19T11:15:51", "percent_change": 0.0, "prev_day_close": 60.8000011444092}, {"option": "SNDK280616P03230000", "bid": 2336.0, "bid_size": 6.0, "ask": 2356.0, "ask_size": 3.0, "iv": 0.787, "open_interest": 2.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0004, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2342.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1872.0, "last_trade_time": "2026-10-21T09:32:14", "percent_change": 0.0, "prev_day_close": 2402.0}, {"option": "SNDK280616C03240000", "bid": 56.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.7418, "open_interest": 91.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0003, "vega": 3.2169, "theta": -0.1938, "rho": 1.8727, "theo": 65.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.24, "last_trade_time": "2026-10-19T11:16:13", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "SNDK280616P03240000", "bid": 2346.0, "bid_size": 5.0, "ask": 2364.0, "ask_size": 5.0, "iv": 0.7886, "open_interest": 7.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0004, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2352.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1796.51, "last_trade_time": "2026-09-11T12:00:17", "percent_change": 0.0, "prev_day_close": 2412.0}, {"option": "SNDK280616C03250000", "bid": 54.0, "bid_size": 7.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.7398, "open_interest": 99.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0003, "vega": 3.2091, "theta": -0.1934, "rho": 1.8656, "theo": 64.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.2, "last_trade_time": "2026-10-30T13:30:46", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "SNDK280616P03250000", "bid": 2356.0, "bid_size": 6.0, "ask": 2374.0, "ask_size": 3.0, "iv": 0.7902, "open_interest": 2.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0004, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2362.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2113.0, "last_trade_time": "2026-11-02T09:30:48", "percent_change": 0.0, "prev_day_close": 2421.0}, {"option": "SNDK280616C03260000", "bid": 54.0, "bid_size": 8.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.7409, "open_interest": 54.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0003, "vega": 3.2013, "theta": -0.1929, "rho": 1.8587, "theo": 64.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.34, "last_trade_time": "2026-10-08T09:32:59", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "SNDK280616P03260000", "bid": 2366.0, "bid_size": 5.0, "ask": 2384.0, "ask_size": 3.0, "iv": 0.7918, "open_interest": 4.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0004, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2372.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2027.9, "last_trade_time": "2026-08-13T15:21:02", "percent_change": 0.0, "prev_day_close": 2431.0}, {"option": "SNDK280616C03270000", "bid": 54.0, "bid_size": 7.0, "ask": 72.5, "ask_size": 6.0, "iv": 0.7397, "open_interest": 6.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0003, "vega": 3.1935, "theta": -0.1925, "rho": 1.8518, "theo": 64.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.3, "last_trade_time": "2026-10-21T14:01:35", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "SNDK280616P03270000", "bid": 2376.0, "bid_size": 5.0, "ask": 2394.0, "ask_size": 4.0, "iv": 0.7934, "open_interest": 1.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0004, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2382.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1954.0, "last_trade_time": "2026-10-15T11:00:18", "percent_change": 0.0, "prev_day_close": 2441.0}, {"option": "SNDK280616C03280000", "bid": 54.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.74, "open_interest": 12.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0003, "vega": 3.1857, "theta": -0.1921, "rho": 1.845, "theo": 63.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.7, "last_trade_time": "2026-10-19T15:42:36", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "SNDK280616P03280000", "bid": 2386.0, "bid_size": 5.0, "ask": 2404.0, "ask_size": 4.0, "iv": 0.795, "open_interest": 3.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0003, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2392.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1716.0, "last_trade_time": "2026-09-24T09:51:49", "percent_change": 0.0, "prev_day_close": 2451.0}, {"option": "SNDK280616C03290000", "bid": 54.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.7411, "open_interest": 29.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0003, "vega": 3.178, "theta": -0.1917, "rho": 1.8382, "theo": 63.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.35, "last_trade_time": "2026-09-15T14:14:49", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "SNDK280616P03290000", "bid": 2396.0, "bid_size": 5.0, "ask": 2414.0, "ask_size": 6.0, "iv": 0.7966, "open_interest": 3.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0003, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2402.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1964.0, "last_trade_time": "2026-08-28T09:45:22", "percent_change": 0.0, "prev_day_close": 2460.0}, {"option": "SNDK280616C03300000", "bid": 54.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.7422, "open_interest": 38.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0003, "vega": 3.1704, "theta": -0.1913, "rho": 1.8314, "theo": 63.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.05, "last_trade_time": "2026-11-04T14:03:59", "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "SNDK280616P03300000", "bid": 2406.0, "bid_size": 5.0, "ask": 2424.0, "ask_size": 5.0, "iv": 0.7981, "open_interest": 1.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0003, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2412.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1736.0, "last_trade_time": "2026-09-24T09:49:36", "percent_change": 0.0, "prev_day_close": 2470.0}, {"option": "SNDK280616C03310000", "bid": 54.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.7433, "open_interest": 11.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0003, "vega": 3.1627, "theta": -0.1908, "rho": 1.8248, "theo": 62.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.09, "last_trade_time": "2026-08-27T09:36:36", "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "SNDK280616P03310000", "bid": 2416.0, "bid_size": 8.0, "ask": 2434.0, "ask_size": 6.0, "iv": 0.7997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0003, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2422.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2480.44995117188}, {"option": "SNDK280616C03320000", "bid": 52.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.7412, "open_interest": 10.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0003, "vega": 3.1551, "theta": -0.1904, "rho": 1.8181, "theo": 62.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 425.2, "last_trade_time": "2026-09-23T15:45:45", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "SNDK280616P03320000", "bid": 2426.0, "bid_size": 5.0, "ask": 2444.0, "ask_size": 5.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0003, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2432.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1948.9, "last_trade_time": "2026-10-14T14:31:03", "percent_change": 0.0, "prev_day_close": 2490.0}, {"option": "SNDK280616C03330000", "bid": 52.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 11.0, "iv": 0.7423, "open_interest": 102.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0003, "vega": 3.1476, "theta": -0.19, "rho": 1.8115, "theo": 62.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.9, "last_trade_time": "2026-10-08T09:40:42", "percent_change": 0.0, "prev_day_close": 57.5000019073486}, {"option": "SNDK280616P03330000", "bid": 2436.0, "bid_size": 5.0, "ask": 2454.0, "ask_size": 5.0, "iv": 0.8029, "open_interest": 3.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0003, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2442.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1956.0, "last_trade_time": "2026-10-14T14:28:32", "percent_change": 0.0, "prev_day_close": 2501.0}, {"option": "SNDK280616C03340000", "bid": 52.0, "bid_size": 6.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.7416, "open_interest": 83.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0003, "vega": 3.1401, "theta": -0.1896, "rho": 1.805, "theo": 62.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.87, "last_trade_time": "2026-10-06T09:51:39", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "SNDK280616P03340000", "bid": 2446.0, "bid_size": 5.0, "ask": 2464.0, "ask_size": 5.0, "iv": 0.8044, "open_interest": 11.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0003, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2452.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1780.0, "last_trade_time": "2026-09-24T09:45:11", "percent_change": 0.0, "prev_day_close": 2510.0}, {"option": "SNDK280616C03350000", "bid": 52.0, "bid_size": 8.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.7412, "open_interest": 50.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0003, "vega": 3.1326, "theta": -0.1892, "rho": 1.7985, "theo": 61.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.05, "last_trade_time": "2026-10-19T15:07:26", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "SNDK280616P03350000", "bid": 2456.0, "bid_size": 5.0, "ask": 2474.0, "ask_size": 5.0, "iv": 0.806, "open_interest": 7.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0003, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2462.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2283.11, "last_trade_time": "2026-07-30T15:29:48", "percent_change": 0.0, "prev_day_close": 2520.0}, {"option": "SNDK280616C03360000", "bid": 52.0, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.7423, "open_interest": 8.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0003, "vega": 3.1252, "theta": -0.1888, "rho": 1.7921, "theo": 61.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.97, "last_trade_time": "2026-08-24T09:31:49", "percent_change": 0.0, "prev_day_close": 56.6000022888184}, {"option": "SNDK280616P03360000", "bid": 2466.0, "bid_size": 5.0, "ask": 2484.0, "ask_size": 5.0, "iv": 0.8075, "open_interest": 13.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2472.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2123.2, "last_trade_time": "2026-10-22T13:46:33", "percent_change": 0.0, "prev_day_close": 2530.0}, {"option": "SNDK280616C03370000", "bid": 52.0, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.7433, "open_interest": 57.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0003, "vega": 3.1178, "theta": -0.1884, "rho": 1.7857, "theo": 61.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.03, "last_trade_time": "2026-10-15T10:01:54", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "SNDK280616P03370000", "bid": 2476.0, "bid_size": 1.0, "ask": 2494.0, "ask_size": 10.0, "iv": 0.8091, "open_interest": 8.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2482.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2133.55, "last_trade_time": "2026-10-22T13:42:26", "percent_change": 0.0, "prev_day_close": 2540.0}, {"option": "SNDK280616C03380000", "bid": 52.0, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.7444, "open_interest": 51.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0003, "vega": 3.1104, "theta": -0.1879, "rho": 1.7794, "theo": 60.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.02, "last_trade_time": "2026-10-05T15:20:37", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "SNDK280616P03380000", "bid": 2486.0, "bid_size": 5.0, "ask": 2504.0, "ask_size": 5.0, "iv": 0.8106, "open_interest": 18.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2492.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1779.56, "last_trade_time": "2026-10-02T12:46:41", "percent_change": 0.0, "prev_day_close": 2550.0}, {"option": "SNDK280616C03390000", "bid": 50.0, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.7422, "open_interest": 38.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0003, "vega": 3.103, "theta": -0.1875, "rho": 1.7731, "theo": 60.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.82, "last_trade_time": "2026-10-21T11:31:42", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "SNDK280616P03390000", "bid": 2496.0, "bid_size": 5.0, "ask": 2514.0, "ask_size": 5.0, "iv": 0.8122, "open_interest": 14.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2502.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1808.0, "last_trade_time": "2026-09-24T09:47:27", "percent_change": 0.0, "prev_day_close": 2560.0}, {"option": "SNDK280616C03400000", "bid": 50.0, "bid_size": 11.0, "ask": 69.1, "ask_size": 8.0, "iv": 0.7418, "open_interest": 130.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0003, "vega": 3.0957, "theta": -0.1871, "rho": 1.7668, "theo": 60.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.86, "last_trade_time": "2026-10-14T09:41:31", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "SNDK280616P03400000", "bid": 2504.0, "bid_size": 5.0, "ask": 2524.0, "ask_size": 5.0, "iv": 0.803, "open_interest": 20.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2512.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2477.44, "last_trade_time": "2026-11-05T09:37:44", "percent_change": 0.0, "prev_day_close": 2570.0}, {"option": "SNDK280616C03410000", "bid": 50.0, "bid_size": 10.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.7443, "open_interest": 116.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0003, "vega": 3.0884, "theta": -0.1867, "rho": 1.7606, "theo": 60.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.7, "last_trade_time": "2026-10-21T11:31:20", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "SNDK280616P03410000", "bid": 2514.0, "bid_size": 5.0, "ask": 2534.0, "ask_size": 5.0, "iv": 0.8045, "open_interest": 28.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2522.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2123.71, "last_trade_time": "2026-10-15T09:31:53", "percent_change": 0.0, "prev_day_close": 2580.0}, {"option": "SNDK280616C03420000", "bid": 50.0, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.7454, "open_interest": 36.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0003, "vega": 3.0812, "theta": -0.1863, "rho": 1.7545, "theo": 59.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.63, "last_trade_time": "2026-10-06T09:36:26", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "SNDK280616P03420000", "bid": 2524.0, "bid_size": 3.0, "ask": 2544.0, "ask_size": 3.0, "iv": 0.806, "open_interest": 9.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2532.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2092.0, "last_trade_time": "2026-08-26T09:44:47", "percent_change": 0.0, "prev_day_close": 2590.0}, {"option": "SNDK280616C03430000", "bid": 50.0, "bid_size": 6.0, "ask": 68.4, "ask_size": 6.0, "iv": 0.7438, "open_interest": 88.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0003, "vega": 3.074, "theta": -0.1859, "rho": 1.7483, "theo": 59.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.82, "last_trade_time": "2026-10-08T10:22:00", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "SNDK280616P03430000", "bid": 2534.0, "bid_size": 5.0, "ask": 2554.0, "ask_size": 5.0, "iv": 0.8076, "open_interest": 23.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2542.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2019.25, "last_trade_time": "2026-09-02T10:39:26", "percent_change": 0.0, "prev_day_close": 2600.0}, {"option": "SNDK280616C03440000", "bid": 50.0, "bid_size": 6.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.7442, "open_interest": 23.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0003, "vega": 3.0668, "theta": -0.1855, "rho": 1.7422, "theo": 59.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.66, "last_trade_time": "2026-11-04T11:18:25", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "SNDK280616P03440000", "bid": 2544.0, "bid_size": 3.0, "ask": 2564.0, "ask_size": 3.0, "iv": 0.8091, "open_interest": 30.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2552.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2116.0, "last_trade_time": "2026-10-21T09:37:33", "percent_change": 0.0, "prev_day_close": 2610.0}, {"option": "SNDK280616C03450000", "bid": 50.0, "bid_size": 6.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.7452, "open_interest": 19.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0003, "vega": 3.0596, "theta": -0.1851, "rho": 1.7361, "theo": 58.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.22, "last_trade_time": "2026-11-04T11:18:25", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "SNDK280616P03450000", "bid": 2554.0, "bid_size": 1.0, "ask": 2574.0, "ask_size": 2.0, "iv": 0.8106, "open_interest": 35.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2562.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2102.0, "last_trade_time": "2026-10-21T09:34:49", "percent_change": 0.0, "prev_day_close": 2620.0}, {"option": "SNDK280616C03460000", "bid": 50.0, "bid_size": 6.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.7462, "open_interest": 40.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0003, "vega": 3.0525, "theta": -0.1847, "rho": 1.7301, "theo": 58.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.99, "last_trade_time": "2026-10-29T12:04:55", "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "SNDK280616P03460000", "bid": 2564.0, "bid_size": 1.0, "ask": 2584.0, "ask_size": 2.0, "iv": 0.8121, "open_interest": 31.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0002, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2572.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2220.47, "last_trade_time": "2026-10-22T13:42:26", "percent_change": 0.0, "prev_day_close": 2630.0}, {"option": "SNDK280616C03470000", "bid": 48.0, "bid_size": 6.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.7439, "open_interest": 10.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0003, "vega": 3.0454, "theta": -0.1843, "rho": 1.7241, "theo": 58.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.29, "last_trade_time": "2026-10-15T09:36:26", "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "SNDK280616P03470000", "bid": 2574.0, "bid_size": 2.0, "ask": 2594.0, "ask_size": 2.0, "iv": 0.8136, "open_interest": 42.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0001, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2582.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1886.0, "last_trade_time": "2026-09-24T09:46:25", "percent_change": 0.0, "prev_day_close": 2640.0}, {"option": "SNDK280616C03480000", "bid": 48.0, "bid_size": 8.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.745, "open_interest": 35.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0003, "vega": 3.0382, "theta": -0.1839, "rho": 1.7181, "theo": 58.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.62, "last_trade_time": "2026-10-29T12:08:59", "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "SNDK280616P03480000", "bid": 2584.0, "bid_size": 2.0, "ask": 2604.0, "ask_size": 2.0, "iv": 0.8152, "open_interest": 29.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0001, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2592.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2154.0, "last_trade_time": "2026-10-29T09:32:26", "percent_change": 0.0, "prev_day_close": 2650.0}, {"option": "SNDK280616C03490000", "bid": 48.0, "bid_size": 24.0, "ask": 68.0, "ask_size": 22.0, "iv": 0.746, "open_interest": 88.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.0003, "vega": 3.0311, "theta": -0.1835, "rho": 1.7121, "theo": 57.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.1, "last_trade_time": "2026-10-30T13:01:07", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "SNDK280616P03490000", "bid": 2594.0, "bid_size": 5.0, "ask": 2614.0, "ask_size": 2.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0001, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2602.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2163.0, "last_trade_time": "2026-10-29T09:47:17", "percent_change": 0.0, "prev_day_close": 2660.0}, {"option": "SNDK280616C03500000", "bid": 48.0, "bid_size": 48.0, "ask": 66.0, "ask_size": 62.0, "iv": 0.7436, "open_interest": 207.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0003, "vega": 3.0241, "theta": -0.1831, "rho": 1.7062, "theo": 57.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-06T09:47:37", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "SNDK280616P03500000", "bid": 2604.0, "bid_size": 5.0, "ask": 2624.0, "ask_size": 2.0, "iv": 0.8182, "open_interest": 48.0, "volume": 2.0, "delta": -0.9893, "gamma": 0.0001, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2612.735, "change": -51.9, "open": 2617.83, "high": 2618.1, "low": 2617.83, "tick": "up", "last_trade_price": 2618.1, "last_trade_time": "2026-11-09T14:29:38", "percent_change": -1.94382, "prev_day_close": 2670.0}, {"option": "SNDK280616C03510000", "bid": 48.0, "bid_size": 36.0, "ask": 65.3, "ask_size": 36.0, "iv": 0.7435, "open_interest": 356.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0003, "vega": 3.017, "theta": -0.1827, "rho": 1.7002, "theo": 57.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.4, "last_trade_time": "2026-11-04T13:14:19", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "SNDK280616P03510000", "bid": 2614.0, "bid_size": 2.0, "ask": 2634.0, "ask_size": 2.0, "iv": 0.8075, "open_interest": 5.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0001, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2622.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2165.1, "last_trade_time": "2026-10-20T14:37:16", "percent_change": 0.0, "prev_day_close": 2679.0}, {"option": "SNDK280616C03520000", "bid": 48.0, "bid_size": 54.0, "ask": 66.0, "ask_size": 54.0, "iv": 0.7456, "open_interest": 312.0, "volume": 6.0, "delta": 0.1869, "gamma": 0.0003, "vega": 3.01, "theta": -0.1823, "rho": 1.6944, "theo": 57.1143, "change": 6.35, "open": 58.5, "high": 58.9, "low": 58.5, "tick": "no_change", "last_trade_price": 58.9, "last_trade_time": "2026-11-09T12:35:03", "percent_change": 12.0837, "prev_day_close": 52.5499992370606}, {"option": "SNDK280616P03520000", "bid": 2624.0, "bid_size": 5.0, "ask": 2644.0, "ask_size": 2.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0001, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2632.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1952.0, "last_trade_time": "2026-09-28T09:41:28", "percent_change": 0.0, "prev_day_close": 2689.0}, {"option": "SNDK280616C03530000", "bid": 48.0, "bid_size": 34.0, "ask": 64.0, "ask_size": 32.0, "iv": 0.7433, "open_interest": 674.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0003, "vega": 3.0029, "theta": -0.1819, "rho": 1.6885, "theo": 56.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T14:38:19", "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "SNDK280616P03530000", "bid": 2634.0, "bid_size": 2.0, "ask": 2654.0, "ask_size": 2.0, "iv": 0.8105, "open_interest": 3.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0001, "vega": 0.0, "theta": -0.127, "rho": 0.0, "theo": 2642.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1928.0, "last_trade_time": "2026-09-24T09:47:26", "percent_change": 0.0, "prev_day_close": 2699.0}, {"option": "SNDK280915C00410000", "bid": 568.0, "bid_size": 4.0, "ask": 586.0, "ask_size": 6.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0002, "vega": 1.9426, "theta": -0.025, "rho": 4.3074, "theo": 574.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.0}, {"option": "SNDK280915P00410000", "bid": 58.9, "bid_size": 12.0, "ask": 72.0, "ask_size": 15.0, "iv": 0.7679, "open_interest": 1.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0002, "vega": 1.9841, "theta": -0.1059, "rho": -2.2721, "theo": 64.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.75, "last_trade_time": "2026-11-06T12:27:48", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "SNDK280915C00420000", "bid": 562.0, "bid_size": 4.0, "ask": 579.3, "ask_size": 6.0, "iv": 0.771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0002, "vega": 2.0012, "theta": -0.029, "rho": 4.3582, "theo": 568.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 522.350006103516}, {"option": "SNDK280915P00420000", "bid": 61.6, "bid_size": 8.0, "ask": 76.0, "ask_size": 19.0, "iv": 0.7665, "open_interest": 1.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0002, "vega": 2.0467, "theta": -0.1088, "rho": -2.3675, "theo": 67.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.16, "last_trade_time": "2026-11-06T12:27:48", "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "SNDK280915C00430000", "bid": 556.0, "bid_size": 5.0, "ask": 572.7, "ask_size": 5.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0002, "vega": 2.0595, "theta": -0.033, "rho": 4.4071, "theo": 562.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.0}, {"option": "SNDK280915P00430000", "bid": 60.0, "bid_size": 6.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0002, "vega": 2.1077, "theta": -0.1117, "rho": -2.465, "theo": 71.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "SNDK280915C00440000", "bid": 550.0, "bid_size": 5.0, "ask": 568.0, "ask_size": 7.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0002, "vega": 2.1176, "theta": -0.0369, "rho": 4.4536, "theo": 557.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 512.0}, {"option": "SNDK280915P00440000", "bid": 66.4, "bid_size": 14.0, "ask": 81.5, "ask_size": 13.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0002, "vega": 2.167, "theta": -0.1146, "rho": -2.5611, "theo": 74.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "SNDK280915C00450000", "bid": 544.0, "bid_size": 7.0, "ask": 562.0, "ask_size": 7.0, "iv": 0.7647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0002, "vega": 2.1756, "theta": -0.0408, "rho": 4.4975, "theo": 551.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.0}, {"option": "SNDK280915P00450000", "bid": 68.0, "bid_size": 20.0, "ask": 86.0, "ask_size": 18.0, "iv": 0.7523, "open_interest": 0.0, "volume": 2.0, "delta": -0.1069, "gamma": 0.0002, "vega": 2.2271, "theta": -0.1175, "rho": -2.6643, "theo": 78.1341, "change": -9.65, "open": 78.4, "high": 78.4, "low": 76.5, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-11-09T15:25:12", "percent_change": -11.2014, "prev_day_close": 86.1499977111816}, {"option": "SNDK280915C00460000", "bid": 538.0, "bid_size": 8.0, "ask": 556.0, "ask_size": 7.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0002, "vega": 2.2334, "theta": -0.0446, "rho": 4.5392, "theo": 545.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 500.25}, {"option": "SNDK280915P00460000", "bid": 72.4, "bid_size": 17.0, "ask": 88.6, "ask_size": 23.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0002, "vega": 2.2875, "theta": -0.1203, "rho": -2.7586, "theo": 81.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SNDK280915C00470000", "bid": 532.0, "bid_size": 6.0, "ask": 550.0, "ask_size": 6.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0002, "vega": 2.2906, "theta": -0.0484, "rho": 4.579, "theo": 540.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 496.0}, {"option": "SNDK280915P00470000", "bid": 76.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0002, "vega": 2.345, "theta": -0.123, "rho": -2.8604, "theo": 85.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4499969482422}, {"option": "SNDK280915C00480000", "bid": 526.0, "bid_size": 6.0, "ask": 546.0, "ask_size": 6.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0002, "vega": 2.347, "theta": -0.0522, "rho": 4.6173, "theo": 534.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.0}, {"option": "SNDK280915P00480000", "bid": 78.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0002, "vega": 2.4028, "theta": -0.1258, "rho": -2.9628, "theo": 89.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "SNDK280915C00490000", "bid": 522.0, "bid_size": 4.0, "ask": 538.6, "ask_size": 5.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0002, "vega": 2.4026, "theta": -0.0559, "rho": 4.6544, "theo": 529.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 485.649993896484}, {"option": "SNDK280915P00490000", "bid": 82.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0002, "vega": 2.4576, "theta": -0.1285, "rho": -3.0643, "theo": 92.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.850002288818}, {"option": "SNDK280915C00500000", "bid": 516.0, "bid_size": 6.0, "ask": 534.0, "ask_size": 8.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0002, "vega": 2.4574, "theta": -0.0596, "rho": 4.6905, "theo": 523.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 480.0}, {"option": "SNDK280915P00500000", "bid": 86.0, "bid_size": 14.0, "ask": 104.0, "ask_size": 13.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0002, "vega": 2.5136, "theta": -0.1311, "rho": -3.1668, "theo": 96.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.849998474121}, {"option": "SNDK280915C00510000", "bid": 510.0, "bid_size": 6.0, "ask": 528.0, "ask_size": 6.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0002, "vega": 2.5114, "theta": -0.0632, "rho": 4.7254, "theo": 518.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "SNDK280915P00510000", "bid": 90.0, "bid_size": 6.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0002, "vega": 2.5712, "theta": -0.1338, "rho": -3.2687, "theo": 100.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "SNDK280915C00520000", "bid": 504.0, "bid_size": 6.0, "ask": 522.8, "ask_size": 6.0, "iv": 0.7494, "open_interest": 43.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0002, "vega": 2.5649, "theta": -0.0668, "rho": 4.7587, "theo": 513.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 932.0, "last_trade_time": "2026-10-29T09:36:18", "percent_change": 0.0, "prev_day_close": 470.0}, {"option": "SNDK280915P00520000", "bid": 94.0, "bid_size": 45.0, "ask": 112.0, "ask_size": 37.0, "iv": 0.7419, "open_interest": 818.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0002, "vega": 2.6266, "theta": -0.1363, "rho": -3.3758, "theo": 104.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.55, "last_trade_time": "2026-11-06T15:45:16", "percent_change": 0.0, "prev_day_close": 115.850002288818}, {"option": "SNDK280915C00530000", "bid": 500.0, "bid_size": 6.0, "ask": 518.0, "ask_size": 8.0, "iv": 0.7513, "open_interest": 13.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0002, "vega": 2.6179, "theta": -0.0703, "rho": 4.7903, "theo": 507.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 806.0, "last_trade_time": "2026-10-30T09:35:37", "percent_change": 0.0, "prev_day_close": 464.0}, {"option": "SNDK280915P00530000", "bid": 98.0, "bid_size": 14.0, "ask": 116.0, "ask_size": 17.0, "iv": 0.7406, "open_interest": 58.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0002, "vega": 2.6803, "theta": -0.1389, "rho": -3.4751, "theo": 108.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-11-04T10:51:27", "percent_change": 0.0, "prev_day_close": 121.700000762939}, {"option": "SNDK280915C00540000", "bid": 494.0, "bid_size": 6.0, "ask": 512.0, "ask_size": 6.0, "iv": 0.7469, "open_interest": 10.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0002, "vega": 2.6704, "theta": -0.0738, "rho": 4.8199, "theo": 502.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 865.2, "last_trade_time": "2026-10-27T09:56:34", "percent_change": 0.0, "prev_day_close": 460.0}, {"option": "SNDK280915P00540000", "bid": 102.0, "bid_size": 18.0, "ask": 122.0, "ask_size": 18.0, "iv": 0.7428, "open_interest": 514.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0003, "vega": 2.7355, "theta": -0.1414, "rho": -3.5848, "theo": 112.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.6, "last_trade_time": "2026-11-04T14:14:09", "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "SNDK280915C00550000", "bid": 490.0, "bid_size": 6.0, "ask": 508.0, "ask_size": 8.0, "iv": 0.7498, "open_interest": 21.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0002, "vega": 2.7226, "theta": -0.0772, "rho": 4.8475, "theo": 497.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 856.39, "last_trade_time": "2026-10-15T09:44:47", "percent_change": 0.0, "prev_day_close": 454.699996948242}, {"option": "SNDK280915P00550000", "bid": 106.0, "bid_size": 21.0, "ask": 126.0, "ask_size": 21.0, "iv": 0.741, "open_interest": 151.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0003, "vega": 2.7892, "theta": -0.1438, "rho": -3.6812, "theo": 117.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.88, "last_trade_time": "2026-11-05T10:11:33", "percent_change": 0.0, "prev_day_close": 127.150001525879}, {"option": "SNDK280915C00560000", "bid": 484.0, "bid_size": 7.0, "ask": 502.0, "ask_size": 6.0, "iv": 0.7451, "open_interest": 7.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0002, "vega": 2.7741, "theta": -0.0806, "rho": 4.8733, "theo": 492.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 685.01, "last_trade_time": "2026-11-03T13:32:37", "percent_change": 0.0, "prev_day_close": 451.199996948242}, {"option": "SNDK280915P00560000", "bid": 110.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 6.0, "iv": 0.739, "open_interest": 39.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0003, "vega": 2.8422, "theta": -0.1462, "rho": -3.7955, "theo": 121.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.2, "last_trade_time": "2026-10-23T15:41:29", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "SNDK280915C00570000", "bid": 480.0, "bid_size": 6.0, "ask": 498.0, "ask_size": 6.0, "iv": 0.7474, "open_interest": 3.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0003, "vega": 2.8249, "theta": -0.084, "rho": 4.8977, "theo": 487.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 778.0, "last_trade_time": "2026-10-30T09:35:21", "percent_change": 0.0, "prev_day_close": 446.0}, {"option": "SNDK280915P00570000", "bid": 116.0, "bid_size": 16.0, "ask": 134.0, "ask_size": 17.0, "iv": 0.7404, "open_interest": 51.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0003, "vega": 2.8933, "theta": -0.1485, "rho": -3.8928, "theo": 125.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-10-02T11:19:00", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "SNDK280915C00580000", "bid": 474.0, "bid_size": 7.0, "ask": 492.0, "ask_size": 6.0, "iv": 0.7425, "open_interest": 6.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0003, "vega": 2.875, "theta": -0.0872, "rho": 4.921, "theo": 482.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 840.0, "last_trade_time": "2026-10-27T09:56:35", "percent_change": 0.0, "prev_day_close": 440.850006103516}, {"option": "SNDK280915P00580000", "bid": 120.0, "bid_size": 10.0, "ask": 138.0, "ask_size": 13.0, "iv": 0.738, "open_interest": 118.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0003, "vega": 2.9442, "theta": -0.1509, "rho": -4.0016, "theo": 130.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.44, "last_trade_time": "2026-10-05T12:09:42", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "SNDK280915C00590000", "bid": 470.0, "bid_size": 11.0, "ask": 486.1, "ask_size": 11.0, "iv": 0.7411, "open_interest": 13.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0003, "vega": 2.9241, "theta": -0.0905, "rho": 4.9435, "theo": 478.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 810.0, "last_trade_time": "2026-10-27T09:31:32", "percent_change": 0.0, "prev_day_close": 437.0}, {"option": "SNDK280915P00590000", "bid": 124.0, "bid_size": 29.0, "ask": 142.0, "ask_size": 64.0, "iv": 0.7356, "open_interest": 72.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0003, "vega": 2.9925, "theta": -0.1531, "rho": -4.1052, "theo": 134.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-10-14T10:07:18", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "SNDK280915C00600000", "bid": 464.0, "bid_size": 10.0, "ask": 482.0, "ask_size": 7.0, "iv": 0.7392, "open_interest": 7.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0003, "vega": 2.9723, "theta": -0.0937, "rho": 4.9653, "theo": 473.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 826.0, "last_trade_time": "2026-10-15T09:44:42", "percent_change": 0.0, "prev_day_close": 432.0}, {"option": "SNDK280915P00600000", "bid": 130.2, "bid_size": 46.0, "ask": 146.2, "ask_size": 40.0, "iv": 0.7369, "open_interest": 373.0, "volume": 1.0, "delta": -0.1699, "gamma": 0.0003, "vega": 3.0404, "theta": -0.1554, "rho": -4.2126, "theo": 139.1963, "change": -11.7, "open": 139.9, "high": 139.9, "low": 139.9, "tick": "down", "last_trade_price": 139.9, "last_trade_time": "2026-11-09T10:48:49", "percent_change": -7.71768, "prev_day_close": 151.599998474121}, {"option": "SNDK280915C00610000", "bid": 460.0, "bid_size": 14.0, "ask": 476.0, "ask_size": 7.0, "iv": 0.7374, "open_interest": 7.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0003, "vega": 3.0197, "theta": -0.0968, "rho": 4.9863, "theo": 468.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 818.0, "last_trade_time": "2026-10-15T09:44:45", "percent_change": 0.0, "prev_day_close": 428.0}, {"option": "SNDK280915P00610000", "bid": 134.0, "bid_size": 42.0, "ask": 152.0, "ask_size": 44.0, "iv": 0.7367, "open_interest": 76.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0003, "vega": 3.0906, "theta": -0.1576, "rho": -4.3182, "theo": 143.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.49, "last_trade_time": "2026-11-06T11:28:28", "percent_change": 0.0, "prev_day_close": 156.199996948242}, {"option": "SNDK280915C00620000", "bid": 456.0, "bid_size": 6.0, "ask": 474.0, "ask_size": 8.0, "iv": 0.7419, "open_interest": 32.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0003, "vega": 3.0663, "theta": -0.0999, "rho": 5.0063, "theo": 463.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 786.38, "last_trade_time": "2026-10-27T09:32:52", "percent_change": 0.0, "prev_day_close": 423.0}, {"option": "SNDK280915P00620000", "bid": 138.0, "bid_size": 6.0, "ask": 156.0, "ask_size": 6.0, "iv": 0.7337, "open_interest": 110.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0003, "vega": 3.1384, "theta": -0.1597, "rho": -4.4231, "theo": 148.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.3, "last_trade_time": "2026-11-05T10:33:45", "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "SNDK280915C00630000", "bid": 450.0, "bid_size": 8.0, "ask": 468.0, "ask_size": 4.0, "iv": 0.7365, "open_interest": 8.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0003, "vega": 3.1123, "theta": -0.1029, "rho": 5.0252, "theo": 459.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 784.0, "last_trade_time": "2026-10-27T09:32:32", "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "SNDK280915P00630000", "bid": 142.0, "bid_size": 6.0, "ask": 162.0, "ask_size": 10.0, "iv": 0.7338, "open_interest": 9.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0003, "vega": 3.1866, "theta": -0.1618, "rho": -4.531, "theo": 153.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.8, "last_trade_time": "2026-11-05T10:43:47", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "SNDK280915C00640000", "bid": 446.0, "bid_size": 8.0, "ask": 464.0, "ask_size": 6.0, "iv": 0.7374, "open_interest": 5.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0003, "vega": 3.1576, "theta": -0.1059, "rho": 5.0426, "theo": 454.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1090.0, "last_trade_time": "2026-10-08T12:51:33", "percent_change": 0.0, "prev_day_close": 414.899993896484}, {"option": "SNDK280915P00640000", "bid": 148.0, "bid_size": 6.0, "ask": 166.0, "ask_size": 6.0, "iv": 0.7337, "open_interest": 9.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0003, "vega": 3.2318, "theta": -0.1638, "rho": -4.632, "theo": 157.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-10-16T11:52:14", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "SNDK280915C00650000", "bid": 442.0, "bid_size": 6.0, "ask": 460.0, "ask_size": 8.0, "iv": 0.7381, "open_interest": 20.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0003, "vega": 3.2024, "theta": -0.1089, "rho": 5.0584, "theo": 450.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1096.0, "last_trade_time": "2026-10-09T09:32:21", "percent_change": 0.0, "prev_day_close": 411.550003051758}, {"option": "SNDK280915P00650000", "bid": 152.0, "bid_size": 18.0, "ask": 170.0, "ask_size": 14.0, "iv": 0.7303, "open_interest": 22.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0003, "vega": 3.2782, "theta": -0.1658, "rho": -4.7458, "theo": 162.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.5, "last_trade_time": "2026-11-05T10:12:46", "percent_change": 0.0, "prev_day_close": 176.550003051758}, {"option": "SNDK280915C00660000", "bid": 438.0, "bid_size": 3.0, "ask": 453.7, "ask_size": 1.0, "iv": 0.735, "open_interest": 2.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0003, "vega": 3.2465, "theta": -0.1118, "rho": 5.0728, "theo": 445.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 770.0, "last_trade_time": "2026-10-15T09:38:38", "percent_change": 0.0, "prev_day_close": 407.25}, {"option": "SNDK280915P00660000", "bid": 158.0, "bid_size": 6.0, "ask": 176.0, "ask_size": 7.0, "iv": 0.7329, "open_interest": 59.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0003, "vega": 3.3236, "theta": -0.1678, "rho": -4.8394, "theo": 167.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-10-15T10:07:54", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "SNDK280915C00670000", "bid": 432.0, "bid_size": 8.0, "ask": 450.0, "ask_size": 3.0, "iv": 0.7328, "open_interest": 6.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0003, "vega": 3.29, "theta": -0.1146, "rho": 5.0856, "theo": 441.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 750.0, "last_trade_time": "2026-10-26T15:50:11", "percent_change": 0.0, "prev_day_close": 403.350006103516}, {"option": "SNDK280915P00670000", "bid": 162.0, "bid_size": 7.0, "ask": 180.0, "ask_size": 6.0, "iv": 0.7292, "open_interest": 20.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0003, "vega": 3.3668, "theta": -0.1697, "rho": -4.9502, "theo": 172.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.0, "last_trade_time": "2026-11-05T11:15:11", "percent_change": 0.0, "prev_day_close": 188.550003051758}, {"option": "SNDK280915C00680000", "bid": 428.0, "bid_size": 6.0, "ask": 446.0, "ask_size": 6.0, "iv": 0.733, "open_interest": 4.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0003, "vega": 3.3328, "theta": -0.1174, "rho": 5.0973, "theo": 437.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 907.8, "last_trade_time": "2026-10-13T10:09:42", "percent_change": 0.0, "prev_day_close": 399.100006103516}, {"option": "SNDK280915P00680000", "bid": 168.0, "bid_size": 6.0, "ask": 186.0, "ask_size": 6.0, "iv": 0.7314, "open_interest": 30.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0003, "vega": 3.4101, "theta": -0.1716, "rho": -5.0576, "theo": 177.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.62, "last_trade_time": "2026-10-07T15:40:38", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "SNDK280915C00690000", "bid": 424.0, "bid_size": 18.0, "ask": 440.0, "ask_size": 8.0, "iv": 0.7301, "open_interest": 5.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0003, "vega": 3.3749, "theta": -0.1201, "rho": 5.1081, "theo": 432.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 750.0, "last_trade_time": "2026-10-27T09:31:48", "percent_change": 0.0, "prev_day_close": 395.100006103516}, {"option": "SNDK280915P00690000", "bid": 172.0, "bid_size": 16.0, "ask": 190.0, "ask_size": 11.0, "iv": 0.7275, "open_interest": 12.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0003, "vega": 3.4525, "theta": -0.1734, "rho": -5.1625, "theo": 182.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.35, "last_trade_time": "2026-10-29T13:17:48", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "SNDK280915C00700000", "bid": 420.0, "bid_size": 11.0, "ask": 437.1, "ask_size": 8.0, "iv": 0.7317, "open_interest": 7.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0003, "vega": 3.4161, "theta": -0.1228, "rho": 5.1181, "theo": 428.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.6, "last_trade_time": "2026-11-05T10:36:35", "percent_change": 0.0, "prev_day_close": 391.300003051758}, {"option": "SNDK280915P00700000", "bid": 178.0, "bid_size": 47.0, "ask": 196.0, "ask_size": 69.0, "iv": 0.7293, "open_interest": 23.0, "volume": 2.0, "delta": -0.2139, "gamma": 0.0004, "vega": 3.4938, "theta": -0.1752, "rho": -5.2668, "theo": 187.9501, "change": -17.17, "open": 186.85, "high": 186.85, "low": 186.83, "tick": "down", "last_trade_price": 186.83, "last_trade_time": "2026-11-09T10:57:49", "percent_change": -8.41667, "prev_day_close": 204.0}, {"option": "SNDK280915C00710000", "bid": 416.0, "bid_size": 9.0, "ask": 432.0, "ask_size": 9.0, "iv": 0.7298, "open_interest": 5.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0003, "vega": 3.4565, "theta": -0.1255, "rho": 5.1276, "theo": 424.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1156.0, "last_trade_time": "2026-10-05T09:43:41", "percent_change": 0.0, "prev_day_close": 387.25}, {"option": "SNDK280915P00710000", "bid": 184.0, "bid_size": 11.0, "ask": 202.0, "ask_size": 19.0, "iv": 0.7309, "open_interest": 18.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0004, "vega": 3.5331, "theta": -0.177, "rho": -5.3709, "theo": 193.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.3, "last_trade_time": "2026-10-26T14:25:17", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "SNDK280915C00720000", "bid": 412.0, "bid_size": 7.0, "ask": 428.1, "ask_size": 4.0, "iv": 0.7296, "open_interest": 12.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0003, "vega": 3.496, "theta": -0.1281, "rho": 5.1367, "theo": 420.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 772.02, "last_trade_time": "2026-10-27T13:05:07", "percent_change": 0.0, "prev_day_close": 382.0}, {"option": "SNDK280915P00720000", "bid": 188.0, "bid_size": 6.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.7267, "open_interest": 20.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0004, "vega": 3.5722, "theta": -0.1787, "rho": -5.4783, "theo": 198.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.2, "last_trade_time": "2026-11-05T10:58:20", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "SNDK280915C00730000", "bid": 408.0, "bid_size": 6.0, "ask": 424.2, "ask_size": 4.0, "iv": 0.7293, "open_interest": 21.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0003, "vega": 3.5347, "theta": -0.1306, "rho": 5.1453, "theo": 416.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 797.24, "last_trade_time": "2026-10-20T09:38:24", "percent_change": 0.0, "prev_day_close": 379.550003051758}, {"option": "SNDK280915P00730000", "bid": 194.0, "bid_size": 6.0, "ask": 212.0, "ask_size": 6.0, "iv": 0.728, "open_interest": 10.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0004, "vega": 3.6116, "theta": -0.1804, "rho": -5.5837, "theo": 203.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-09-30T10:17:35", "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "SNDK280915C00740000", "bid": 404.0, "bid_size": 7.0, "ask": 420.2, "ask_size": 4.0, "iv": 0.7287, "open_interest": 8.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0003, "vega": 3.5727, "theta": -0.1331, "rho": 5.1533, "theo": 412.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1168.0, "last_trade_time": "2026-09-30T09:32:25", "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "SNDK280915P00740000", "bid": 200.0, "bid_size": 17.0, "ask": 218.0, "ask_size": 8.0, "iv": 0.7291, "open_interest": 121.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0004, "vega": 3.6507, "theta": -0.182, "rho": -5.6845, "theo": 209.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.0, "last_trade_time": "2026-11-05T10:37:46", "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "SNDK280915C00760000", "bid": 396.0, "bid_size": 8.0, "ask": 414.0, "ask_size": 6.0, "iv": 0.7296, "open_interest": 14.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0003, "vega": 3.6464, "theta": -0.138, "rho": 5.1668, "theo": 404.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 577.17, "last_trade_time": "2026-11-03T13:32:37", "percent_change": 0.0, "prev_day_close": 368.149993896484}, {"option": "SNDK280915P00760000", "bid": 210.0, "bid_size": 13.0, "ask": 228.0, "ask_size": 19.0, "iv": 0.7255, "open_interest": 70.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0004, "vega": 3.7247, "theta": -0.1851, "rho": -5.8885, "theo": 219.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.05, "last_trade_time": "2026-11-05T15:52:38", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "SNDK280915C00780000", "bid": 388.0, "bid_size": 6.0, "ask": 406.0, "ask_size": 6.0, "iv": 0.7275, "open_interest": 10.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0004, "vega": 3.7176, "theta": -0.1427, "rho": 5.1761, "theo": 396.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1134.0, "last_trade_time": "2026-08-14T10:34:55", "percent_change": 0.0, "prev_day_close": 361.050003051758}, {"option": "SNDK280915P00780000", "bid": 222.0, "bid_size": 6.0, "ask": 240.0, "ask_size": 7.0, "iv": 0.7267, "open_interest": 414.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0004, "vega": 3.7954, "theta": -0.188, "rho": -6.0969, "theo": 231.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.4, "last_trade_time": "2026-10-28T14:30:09", "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "SNDK280915C00800000", "bid": 380.0, "bid_size": 12.0, "ask": 400.0, "ask_size": 5.0, "iv": 0.7251, "open_interest": 54.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0004, "vega": 3.7861, "theta": -0.1472, "rho": 5.1809, "theo": 389.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 771.39, "last_trade_time": "2026-10-29T12:20:55", "percent_change": 0.0, "prev_day_close": 354.449996948242}, {"option": "SNDK280915P00800000", "bid": 234.0, "bid_size": 12.0, "ask": 250.0, "ask_size": 11.0, "iv": 0.7248, "open_interest": 137.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0004, "vega": 3.8626, "theta": -0.1908, "rho": -6.2938, "theo": 242.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.58, "last_trade_time": "2026-10-28T14:30:09", "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "SNDK280915C00810000", "bid": 378.0, "bid_size": 4.0, "ask": 394.2, "ask_size": 1.0, "iv": 0.7266, "open_interest": 9.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0004, "vega": 3.8194, "theta": -0.1494, "rho": 5.1817, "theo": 385.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 880.0, "last_trade_time": "2026-10-12T09:33:52", "percent_change": 0.0, "prev_day_close": 350.0}, {"option": "SNDK280915P00810000", "bid": 238.0, "bid_size": 14.0, "ask": 256.0, "ask_size": 9.0, "iv": 0.7224, "open_interest": 77.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0004, "vega": 3.8958, "theta": -0.1922, "rho": -6.4009, "theo": 248.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 241.32, "last_trade_time": "2026-11-05T09:57:14", "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "SNDK280915C00820000", "bid": 374.0, "bid_size": 12.0, "ask": 389.4, "ask_size": 10.0, "iv": 0.724, "open_interest": 10.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0004, "vega": 3.8519, "theta": -0.1516, "rho": 5.1819, "theo": 382.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.0, "last_trade_time": "2026-11-06T15:11:12", "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "SNDK280915P00820000", "bid": 244.0, "bid_size": 9.0, "ask": 262.0, "ask_size": 12.0, "iv": 0.7224, "open_interest": 47.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.0004, "vega": 3.927, "theta": -0.1935, "rho": -6.4917, "theo": 253.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.0, "last_trade_time": "2026-11-05T10:02:15", "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "SNDK280915C00830000", "bid": 370.0, "bid_size": 24.0, "ask": 386.0, "ask_size": 7.0, "iv": 0.7232, "open_interest": 10.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0004, "vega": 3.8838, "theta": -0.1537, "rho": 5.1815, "theo": 378.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.0, "last_trade_time": "2026-11-06T11:12:37", "percent_change": 0.0, "prev_day_close": 344.0}, {"option": "SNDK280915P00830000", "bid": 250.0, "bid_size": 6.0, "ask": 268.0, "ask_size": 6.0, "iv": 0.7223, "open_interest": 43.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0004, "vega": 3.9582, "theta": -0.1948, "rho": -6.5987, "theo": 259.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.0, "last_trade_time": "2026-11-05T09:44:14", "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "SNDK280915C00840000", "bid": 366.0, "bid_size": 6.0, "ask": 384.0, "ask_size": 5.0, "iv": 0.7241, "open_interest": 23.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0004, "vega": 3.9149, "theta": -0.1557, "rho": 5.1807, "theo": 374.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 830.08, "last_trade_time": "2026-10-12T10:42:28", "percent_change": 0.0, "prev_day_close": 341.449996948242}, {"option": "SNDK280915P00840000", "bid": 256.0, "bid_size": 6.0, "ask": 274.0, "ask_size": 6.0, "iv": 0.7222, "open_interest": 27.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0004, "vega": 3.9881, "theta": -0.196, "rho": -6.6922, "theo": 265.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 242.5, "last_trade_time": "2026-11-05T09:36:48", "percent_change": 0.0, "prev_day_close": 286.699996948242}, {"option": "SNDK280915C00850000", "bid": 363.1, "bid_size": 2.0, "ask": 380.2, "ask_size": 2.0, "iv": 0.7249, "open_interest": 13.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0004, "vega": 3.9452, "theta": -0.1578, "rho": 5.1797, "theo": 371.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.03, "last_trade_time": "2026-11-05T10:45:50", "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "SNDK280915P00850000", "bid": 262.0, "bid_size": 7.0, "ask": 280.0, "ask_size": 12.0, "iv": 0.7218, "open_interest": 50.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0004, "vega": 4.0171, "theta": -0.1972, "rho": -6.7917, "theo": 271.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.1, "last_trade_time": "2026-11-05T12:42:22", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "SNDK280915C00860000", "bid": 360.0, "bid_size": 13.0, "ask": 378.0, "ask_size": 4.0, "iv": 0.723, "open_interest": 10.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0004, "vega": 3.9749, "theta": -0.1597, "rho": 5.1784, "theo": 367.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1145.2, "last_trade_time": "2026-09-08T15:45:12", "percent_change": 0.0, "prev_day_close": 334.5}, {"option": "SNDK280915P00860000", "bid": 268.0, "bid_size": 6.0, "ask": 286.0, "ask_size": 12.0, "iv": 0.7214, "open_interest": 114.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0004, "vega": 4.0456, "theta": -0.1983, "rho": -6.8954, "theo": 277.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.87, "last_trade_time": "2026-11-04T11:24:33", "percent_change": 0.0, "prev_day_close": 298.850006103516}, {"option": "SNDK280915C00870000", "bid": 356.0, "bid_size": 6.0, "ask": 374.0, "ask_size": 6.0, "iv": 0.7236, "open_interest": 8.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0004, "vega": 4.0039, "theta": -0.1617, "rho": 5.1769, "theo": 364.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1042.0, "last_trade_time": "2026-08-19T10:07:47", "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "SNDK280915P00870000", "bid": 274.0, "bid_size": 6.0, "ask": 292.0, "ask_size": 11.0, "iv": 0.7209, "open_interest": 156.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0004, "vega": 4.0735, "theta": -0.1994, "rho": -6.9898, "theo": 283.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.82, "last_trade_time": "2026-10-02T11:13:13", "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "SNDK280915C00880000", "bid": 352.0, "bid_size": 5.0, "ask": 370.0, "ask_size": 1.0, "iv": 0.7216, "open_interest": 16.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0004, "vega": 4.0322, "theta": -0.1636, "rho": 5.1751, "theo": 361.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 676.08, "last_trade_time": "2026-10-15T09:43:38", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "SNDK280915P00880000", "bid": 281.7, "bid_size": 10.0, "ask": 298.0, "ask_size": 9.0, "iv": 0.7224, "open_interest": 80.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0004, "vega": 4.1006, "theta": -0.2005, "rho": -7.0787, "theo": 289.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.97, "last_trade_time": "2026-10-14T10:45:00", "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "SNDK280915C00890000", "bid": 350.0, "bid_size": 11.0, "ask": 366.0, "ask_size": 10.0, "iv": 0.722, "open_interest": 29.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0004, "vega": 4.0598, "theta": -0.1654, "rho": 5.1729, "theo": 357.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 958.87, "last_trade_time": "2026-10-08T12:41:00", "percent_change": 0.0, "prev_day_close": 326.0}, {"option": "SNDK280915P00890000", "bid": 288.0, "bid_size": 11.0, "ask": 304.0, "ask_size": 11.0, "iv": 0.722, "open_interest": 53.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0004, "vega": 4.127, "theta": -0.2016, "rho": -7.1852, "theo": 295.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.95, "last_trade_time": "2026-10-08T13:56:10", "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "SNDK280915C00900000", "bid": 346.0, "bid_size": 25.0, "ask": 362.5, "ask_size": 21.0, "iv": 0.7204, "open_interest": 39.0, "volume": 3.0, "delta": 0.7165, "gamma": 0.0004, "vega": 4.0868, "theta": -0.1673, "rho": 5.1702, "theo": 354.6126, "change": 40.66, "open": 366.25, "high": 366.25, "low": 362.17, "tick": "up", "last_trade_price": 363.36, "last_trade_time": "2026-11-09T12:29:39", "percent_change": 12.5999, "prev_day_close": 322.699996948242}, {"option": "SNDK280915P00900000", "bid": 294.0, "bid_size": 23.0, "ask": 310.0, "ask_size": 23.0, "iv": 0.7212, "open_interest": 74.0, "volume": 5.0, "delta": -0.3024, "gamma": 0.0004, "vega": 4.1524, "theta": -0.2026, "rho": -7.2799, "theo": 302.0435, "change": -23.22, "open": 300.05, "high": 300.78, "low": 299.98, "tick": "up", "last_trade_price": 300.78, "last_trade_time": "2026-11-09T15:15:11", "percent_change": -7.16667, "prev_day_close": 324.0}, {"option": "SNDK280915C00910000", "bid": 342.0, "bid_size": 13.0, "ask": 358.0, "ask_size": 8.0, "iv": 0.7176, "open_interest": 41.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0004, "vega": 4.1132, "theta": -0.169, "rho": 5.1669, "theo": 351.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.4, "last_trade_time": "2026-11-06T13:42:46", "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "SNDK280915P00910000", "bid": 300.0, "bid_size": 23.0, "ask": 318.0, "ask_size": 38.0, "iv": 0.7227, "open_interest": 93.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0004, "vega": 4.1772, "theta": -0.2036, "rho": -7.3666, "theo": 308.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.08, "last_trade_time": "2026-10-22T14:09:25", "percent_change": 0.0, "prev_day_close": 331.0}, {"option": "SNDK280915C00920000", "bid": 340.0, "bid_size": 18.0, "ask": 356.0, "ask_size": 11.0, "iv": 0.7202, "open_interest": 11.0, "volume": 2.0, "delta": 0.7088, "gamma": 0.0004, "vega": 4.1389, "theta": -0.1708, "rho": 5.1628, "theo": 348.1849, "change": 32.2, "open": 347.14, "high": 348.5, "low": 347.14, "tick": "up", "last_trade_price": 348.5, "last_trade_time": "2026-11-09T13:35:18", "percent_change": 10.1802, "prev_day_close": 316.300003051758}, {"option": "SNDK280915P00920000", "bid": 306.0, "bid_size": 11.0, "ask": 324.0, "ask_size": 14.0, "iv": 0.7217, "open_interest": 5.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0004, "vega": 4.2014, "theta": -0.2045, "rho": -7.4681, "theo": 314.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.7, "last_trade_time": "2026-11-04T11:53:26", "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "SNDK280915C00930000", "bid": 336.0, "bid_size": 11.0, "ask": 354.0, "ask_size": 10.0, "iv": 0.7202, "open_interest": 12.0, "volume": 1.0, "delta": 0.7049, "gamma": 0.0004, "vega": 4.164, "theta": -0.1725, "rho": 5.1578, "theo": 345.0314, "change": 28.0, "open": 342.0, "high": 342.0, "low": 342.0, "tick": "down", "last_trade_price": 342.0, "last_trade_time": "2026-11-09T09:55:11", "percent_change": 8.9172, "prev_day_close": 314.0}, {"option": "SNDK280915P00930000", "bid": 312.0, "bid_size": 11.0, "ask": 330.0, "ask_size": 11.0, "iv": 0.7206, "open_interest": 23.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0004, "vega": 4.2249, "theta": -0.2054, "rho": -7.5524, "theo": 320.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.8, "last_trade_time": "2026-09-09T10:40:04", "percent_change": 0.0, "prev_day_close": 344.0}, {"option": "SNDK280915C00940000", "bid": 334.0, "bid_size": 13.0, "ask": 350.0, "ask_size": 11.0, "iv": 0.7201, "open_interest": 16.0, "volume": 1.0, "delta": 0.7011, "gamma": 0.0004, "vega": 4.1886, "theta": -0.1742, "rho": 5.1521, "theo": 341.9177, "change": 29.75, "open": 340.1, "high": 340.1, "low": 340.1, "tick": "down", "last_trade_price": 340.1, "last_trade_time": "2026-11-09T12:54:33", "percent_change": 9.58595, "prev_day_close": 310.350006103516}, {"option": "SNDK280915P00940000", "bid": 318.0, "bid_size": 11.0, "ask": 335.3, "ask_size": 11.0, "iv": 0.7186, "open_interest": 11.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0004, "vega": 4.2471, "theta": -0.2063, "rho": -7.6291, "theo": 327.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.31, "last_trade_time": "2026-10-09T10:23:29", "percent_change": 0.0, "prev_day_close": 350.0}, {"option": "SNDK280915C00950000", "bid": 330.0, "bid_size": 21.0, "ask": 348.0, "ask_size": 17.0, "iv": 0.72, "open_interest": 18.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0004, "vega": 4.2125, "theta": -0.1758, "rho": 5.1456, "theo": 338.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 686.5, "last_trade_time": "2026-10-15T11:10:33", "percent_change": 0.0, "prev_day_close": 308.0}, {"option": "SNDK280915P00950000", "bid": 326.0, "bid_size": 9.0, "ask": 342.0, "ask_size": 11.0, "iv": 0.7204, "open_interest": 18.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0004, "vega": 4.2684, "theta": -0.2071, "rho": -7.7286, "theo": 333.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.6, "last_trade_time": "2026-11-04T14:53:11", "percent_change": 0.0, "prev_day_close": 358.0}, {"option": "SNDK280915C00960000", "bid": 328.0, "bid_size": 6.0, "ask": 344.0, "ask_size": 5.0, "iv": 0.7197, "open_interest": 12.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0004, "vega": 4.2358, "theta": -0.1774, "rho": 5.1384, "theo": 335.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.78, "last_trade_time": "2026-11-05T13:34:23", "percent_change": 0.0, "prev_day_close": 305.899993896484}, {"option": "SNDK280915P00960000", "bid": 332.0, "bid_size": 6.0, "ask": 350.0, "ask_size": 6.0, "iv": 0.7214, "open_interest": 5.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0005, "vega": 4.2907, "theta": -0.2079, "rho": -7.8259, "theo": 340.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.97, "last_trade_time": "2026-10-05T14:23:18", "percent_change": 0.0, "prev_day_close": 364.0}, {"option": "SNDK280915C00970000", "bid": 324.0, "bid_size": 11.0, "ask": 340.0, "ask_size": 7.0, "iv": 0.7171, "open_interest": 8.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0004, "vega": 4.2585, "theta": -0.179, "rho": 5.1307, "theo": 332.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 911.12, "last_trade_time": "2026-10-08T12:42:43", "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "SNDK280915P00970000", "bid": 338.0, "bid_size": 11.0, "ask": 355.1, "ask_size": 11.0, "iv": 0.7189, "open_interest": 32.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0005, "vega": 4.3102, "theta": -0.2087, "rho": -7.9055, "theo": 346.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 368.62, "last_trade_time": "2026-11-05T15:11:54", "percent_change": 0.0, "prev_day_close": 371.0}, {"option": "SNDK280915C00980000", "bid": 322.0, "bid_size": 11.0, "ask": 338.0, "ask_size": 14.0, "iv": 0.719, "open_interest": 12.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0004, "vega": 4.2806, "theta": -0.1805, "rho": 5.1226, "theo": 329.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 604.0, "last_trade_time": "2026-10-27T09:30:35", "percent_change": 0.0, "prev_day_close": 300.0}, {"option": "SNDK280915P00980000", "bid": 344.0, "bid_size": 11.0, "ask": 362.0, "ask_size": 11.0, "iv": 0.7184, "open_interest": 15.0, "volume": 1.0, "delta": -0.337, "gamma": 0.0005, "vega": 4.3293, "theta": -0.2094, "rho": -7.9935, "theo": 353.1303, "change": -25.93, "open": 352.07, "high": 352.07, "low": 352.07, "tick": "up", "last_trade_price": 352.07, "last_trade_time": "2026-11-09T11:42:57", "percent_change": -6.85979, "prev_day_close": 378.0}, {"option": "SNDK280915C00990000", "bid": 318.0, "bid_size": 21.0, "ask": 334.0, "ask_size": 7.0, "iv": 0.7163, "open_interest": 5.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0004, "vega": 4.3021, "theta": -0.182, "rho": 5.1141, "theo": 326.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 866.0, "last_trade_time": "2026-09-14T09:35:13", "percent_change": 0.0, "prev_day_close": 298.0}, {"option": "SNDK280915P00990000", "bid": 352.0, "bid_size": 10.0, "ask": 368.0, "ask_size": 11.0, "iv": 0.7191, "open_interest": 31.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0005, "vega": 4.3491, "theta": -0.2102, "rho": -8.0881, "theo": 359.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.79, "last_trade_time": "2026-11-04T10:45:18", "percent_change": 0.0, "prev_day_close": 384.0}, {"option": "SNDK280915C01000000", "bid": 316.0, "bid_size": 11.0, "ask": 332.0, "ask_size": 10.0, "iv": 0.718, "open_interest": 128.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0004, "vega": 4.323, "theta": -0.1835, "rho": 5.1055, "theo": 324.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.16, "last_trade_time": "2026-11-06T14:31:18", "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "SNDK280915P01000000", "bid": 358.0, "bid_size": 6.0, "ask": 376.0, "ask_size": 8.0, "iv": 0.7197, "open_interest": 269.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0005, "vega": 4.3673, "theta": -0.2108, "rho": -8.1704, "theo": 366.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.0, "last_trade_time": "2026-11-05T13:18:33", "percent_change": 0.0, "prev_day_close": 392.0}, {"option": "SNDK280915C01010000", "bid": 312.0, "bid_size": 4.0, "ask": 330.0, "ask_size": 2.0, "iv": 0.7174, "open_interest": 9.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0004, "vega": 4.3434, "theta": -0.1849, "rho": 5.0968, "theo": 321.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 480.0, "last_trade_time": "2026-11-03T11:25:10", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "SNDK280915P01010000", "bid": 364.0, "bid_size": 6.0, "ask": 382.0, "ask_size": 6.0, "iv": 0.7179, "open_interest": 4.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0005, "vega": 4.3847, "theta": -0.2115, "rho": -8.25, "theo": 373.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.8, "last_trade_time": "2026-09-10T14:33:16", "percent_change": 0.0, "prev_day_close": 398.0}, {"option": "SNDK280915C01020000", "bid": 310.0, "bid_size": 7.0, "ask": 328.0, "ask_size": 5.0, "iv": 0.7191, "open_interest": 5.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0004, "vega": 4.3632, "theta": -0.1863, "rho": 5.088, "theo": 318.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 898.0, "last_trade_time": "2026-09-17T09:38:33", "percent_change": 0.0, "prev_day_close": 289.899993896484}, {"option": "SNDK280915P01020000", "bid": 370.0, "bid_size": 6.0, "ask": 388.0, "ask_size": 6.0, "iv": 0.7161, "open_interest": 82.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0005, "vega": 4.4027, "theta": -0.2121, "rho": -8.3446, "theo": 379.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.8, "last_trade_time": "2026-11-04T14:56:10", "percent_change": 0.0, "prev_day_close": 406.0}, {"option": "SNDK280915C01030000", "bid": 307.9, "bid_size": 5.0, "ask": 324.0, "ask_size": 5.0, "iv": 0.7183, "open_interest": 2.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0004, "vega": 4.3825, "theta": -0.1876, "rho": 5.0792, "theo": 315.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 398.0, "last_trade_time": "2026-11-04T11:16:10", "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "SNDK280915P01030000", "bid": 378.0, "bid_size": 6.0, "ask": 396.0, "ask_size": 6.0, "iv": 0.7187, "open_interest": 14.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0005, "vega": 4.4212, "theta": -0.2127, "rho": -8.4278, "theo": 386.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.4, "last_trade_time": "2026-10-12T15:42:01", "percent_change": 0.0, "prev_day_close": 412.0}, {"option": "SNDK280915C01040000", "bid": 304.0, "bid_size": 7.0, "ask": 322.0, "ask_size": 5.0, "iv": 0.7175, "open_interest": 8.0, "volume": 0.0, "delta": 0.664, "gamma": 0.0004, "vega": 4.4012, "theta": -0.189, "rho": 5.0704, "theo": 312.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.99, "last_trade_time": "2026-11-04T11:16:10", "percent_change": 0.0, "prev_day_close": 284.0}, {"option": "SNDK280915P01040000", "bid": 384.0, "bid_size": 6.0, "ask": 402.0, "ask_size": 6.0, "iv": 0.7167, "open_interest": 65.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0005, "vega": 4.4355, "theta": -0.2132, "rho": -8.5118, "theo": 393.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.2, "last_trade_time": "2026-09-17T13:43:28", "percent_change": 0.0, "prev_day_close": 420.0}, {"option": "SNDK280915C01050000", "bid": 302.0, "bid_size": 6.0, "ask": 320.0, "ask_size": 6.0, "iv": 0.7189, "open_interest": 9.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0004, "vega": 4.4195, "theta": -0.1903, "rho": 5.0615, "theo": 310.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 284.96, "last_trade_time": "2026-11-05T10:45:50", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "SNDK280915P01050000", "bid": 392.0, "bid_size": 10.0, "ask": 409.5, "ask_size": 10.0, "iv": 0.7186, "open_interest": 85.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0005, "vega": 4.4483, "theta": -0.2138, "rho": -8.5853, "theo": 400.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.0, "last_trade_time": "2026-11-04T11:13:34", "percent_change": 0.0, "prev_day_close": 427.0}, {"option": "SNDK280915C01060000", "bid": 298.0, "bid_size": 10.0, "ask": 318.0, "ask_size": 13.0, "iv": 0.718, "open_interest": 57.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0004, "vega": 4.4372, "theta": -0.1915, "rho": 5.0524, "theo": 307.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1072.0, "last_trade_time": "2026-09-21T09:32:03", "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "SNDK280915P01060000", "bid": 398.0, "bid_size": 6.0, "ask": 416.0, "ask_size": 6.0, "iv": 0.717, "open_interest": 74.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0005, "vega": 4.4641, "theta": -0.2143, "rho": -8.6785, "theo": 406.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.01, "last_trade_time": "2026-10-28T11:06:35", "percent_change": 0.0, "prev_day_close": 434.0}, {"option": "SNDK280915C01070000", "bid": 296.0, "bid_size": 6.0, "ask": 314.0, "ask_size": 5.0, "iv": 0.717, "open_interest": 8.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0004, "vega": 4.4544, "theta": -0.1928, "rho": 5.043, "theo": 304.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 980.0, "last_trade_time": "2026-08-19T10:41:16", "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "SNDK280915P01070000", "bid": 405.3, "bid_size": 6.0, "ask": 424.0, "ask_size": 6.0, "iv": 0.7185, "open_interest": 57.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0005, "vega": 4.4778, "theta": -0.2148, "rho": -8.7534, "theo": 413.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.0, "last_trade_time": "2026-09-21T09:53:54", "percent_change": 0.0, "prev_day_close": 441.0}, {"option": "SNDK280915C01080000", "bid": 294.0, "bid_size": 8.0, "ask": 312.0, "ask_size": 5.0, "iv": 0.7181, "open_interest": 14.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0004, "vega": 4.4711, "theta": -0.194, "rho": 5.0332, "theo": 302.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 958.0, "last_trade_time": "2026-08-20T09:58:32", "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "SNDK280915P01080000", "bid": 412.0, "bid_size": 6.0, "ask": 430.0, "ask_size": 6.0, "iv": 0.717, "open_interest": 12.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0005, "vega": 4.4899, "theta": -0.2153, "rho": -8.8325, "theo": 420.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.15, "last_trade_time": "2026-09-15T15:54:49", "percent_change": 0.0, "prev_day_close": 448.0}, {"option": "SNDK280915C01090000", "bid": 291.9, "bid_size": 5.0, "ask": 310.0, "ask_size": 8.0, "iv": 0.7192, "open_interest": 6.0, "volume": 0.0, "delta": 0.6461, "gamma": 0.0004, "vega": 4.4873, "theta": -0.1952, "rho": 5.023, "theo": 299.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 388.8, "last_trade_time": "2026-11-04T14:54:56", "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "SNDK280915P01090000", "bid": 418.0, "bid_size": 6.0, "ask": 438.0, "ask_size": 6.0, "iv": 0.7169, "open_interest": 54.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0005, "vega": 4.5025, "theta": -0.2157, "rho": -8.911, "theo": 427.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.9, "last_trade_time": "2026-09-28T11:27:49", "percent_change": 0.0, "prev_day_close": 457.0}, {"option": "SNDK280915C01100000", "bid": 288.0, "bid_size": 6.0, "ask": 308.0, "ask_size": 6.0, "iv": 0.7181, "open_interest": 24.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0004, "vega": 4.5029, "theta": -0.1963, "rho": 5.0124, "theo": 297.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 453.27, "last_trade_time": "2026-10-30T14:20:23", "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "SNDK280915P01100000", "bid": 426.7, "bid_size": 5.0, "ask": 444.0, "ask_size": 11.0, "iv": 0.7175, "open_interest": 52.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0005, "vega": 4.5178, "theta": -0.2161, "rho": -8.9877, "theo": 434.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 449.25, "last_trade_time": "2026-11-06T10:18:45", "percent_change": 0.0, "prev_day_close": 463.0}, {"option": "SNDK280915C01110000", "bid": 286.0, "bid_size": 6.0, "ask": 304.0, "ask_size": 5.0, "iv": 0.7168, "open_interest": 52.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0004, "vega": 4.5181, "theta": -0.1974, "rho": 5.0012, "theo": 294.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1031.0, "last_trade_time": "2026-08-18T10:00:06", "percent_change": 0.0, "prev_day_close": 267.899993896484}, {"option": "SNDK280915P01110000", "bid": 432.0, "bid_size": 6.0, "ask": 452.0, "ask_size": 6.0, "iv": 0.7165, "open_interest": 38.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0005, "vega": 4.5257, "theta": -0.2165, "rho": -9.0612, "theo": 441.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 372.0, "last_trade_time": "2026-11-04T10:45:00", "percent_change": 0.0, "prev_day_close": 470.0}, {"option": "SNDK280915C01120000", "bid": 284.0, "bid_size": 5.0, "ask": 302.0, "ask_size": 5.0, "iv": 0.7177, "open_interest": 14.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0004, "vega": 4.5327, "theta": -0.1985, "rho": 4.9895, "theo": 292.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 902.0, "last_trade_time": "2026-09-28T10:45:08", "percent_change": 0.0, "prev_day_close": 265.600006103516}, {"option": "SNDK280915P01120000", "bid": 440.0, "bid_size": 8.0, "ask": 458.0, "ask_size": 7.0, "iv": 0.7161, "open_interest": 187.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.0005, "vega": 4.5354, "theta": -0.2168, "rho": -9.1057, "theo": 448.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.26, "last_trade_time": "2026-09-23T10:08:01", "percent_change": 0.0, "prev_day_close": 477.449996948242}, {"option": "SNDK280915C01130000", "bid": 282.0, "bid_size": 4.0, "ask": 298.0, "ask_size": 6.0, "iv": 0.7164, "open_interest": 14.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0004, "vega": 4.5469, "theta": -0.1996, "rho": 4.9774, "theo": 289.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 954.1, "last_trade_time": "2026-08-19T11:32:28", "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "SNDK280915P01130000", "bid": 448.0, "bid_size": 6.0, "ask": 466.0, "ask_size": 6.0, "iv": 0.7179, "open_interest": 189.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0005, "vega": 4.5443, "theta": -0.2171, "rho": -9.2002, "theo": 455.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.54, "last_trade_time": "2026-10-30T11:47:50", "percent_change": 0.0, "prev_day_close": 485.0}, {"option": "SNDK280915C01140000", "bid": 278.0, "bid_size": 6.0, "ask": 298.0, "ask_size": 7.0, "iv": 0.7172, "open_interest": 5.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0004, "vega": 4.5606, "theta": -0.2006, "rho": 4.9648, "theo": 287.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.57, "last_trade_time": "2026-11-05T13:34:23", "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "SNDK280915P01140000", "bid": 454.0, "bid_size": 6.0, "ask": 472.0, "ask_size": 6.0, "iv": 0.7153, "open_interest": 19.0, "volume": 0.0, "delta": -0.4035, "gamma": 0.0005, "vega": 4.5562, "theta": -0.2174, "rho": -9.2889, "theo": 463.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.69, "last_trade_time": "2026-09-30T12:27:49", "percent_change": 0.0, "prev_day_close": 492.0}, {"option": "SNDK280915C01150000", "bid": 276.0, "bid_size": 7.0, "ask": 294.0, "ask_size": 4.0, "iv": 0.7157, "open_interest": 3.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0004, "vega": 4.5737, "theta": -0.2016, "rho": 4.9519, "theo": 284.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 943.89, "last_trade_time": "2026-08-20T09:45:37", "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "SNDK280915P01150000", "bid": 460.0, "bid_size": 6.0, "ask": 480.0, "ask_size": 6.0, "iv": 0.7147, "open_interest": 4.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.0005, "vega": 4.5639, "theta": -0.2177, "rho": -9.345, "theo": 470.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 253.4, "last_trade_time": "2026-09-23T11:38:12", "percent_change": 0.0, "prev_day_close": 502.0}, {"option": "SNDK280915C01160000", "bid": 274.0, "bid_size": 6.0, "ask": 292.0, "ask_size": 5.0, "iv": 0.7164, "open_interest": 11.0, "volume": 0.0, "delta": 0.6219, "gamma": 0.0004, "vega": 4.5864, "theta": -0.2026, "rho": 4.9388, "theo": 282.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 626.0, "last_trade_time": "2026-10-13T09:34:34", "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "SNDK280915P01160000", "bid": 468.0, "bid_size": 6.0, "ask": 488.0, "ask_size": 6.0, "iv": 0.7163, "open_interest": 4.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.0005, "vega": 4.5711, "theta": -0.218, "rho": -9.4026, "theo": 477.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.37, "last_trade_time": "2026-09-09T14:47:11", "percent_change": 0.0, "prev_day_close": 509.0}, {"option": "SNDK280915C01170000", "bid": 272.0, "bid_size": 5.0, "ask": 290.0, "ask_size": 5.0, "iv": 0.717, "open_interest": 7.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0004, "vega": 4.5987, "theta": -0.2036, "rho": 4.9254, "theo": 280.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.0, "last_trade_time": "2026-11-03T10:14:08", "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "SNDK280915P01170000", "bid": 476.0, "bid_size": 6.0, "ask": 494.0, "ask_size": 6.0, "iv": 0.7156, "open_interest": 6.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.0005, "vega": 4.5794, "theta": -0.2182, "rho": -9.487, "theo": 484.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.8, "last_trade_time": "2026-09-22T14:48:23", "percent_change": 0.0, "prev_day_close": 514.0}, {"option": "SNDK280915C01180000", "bid": 270.0, "bid_size": 5.0, "ask": 288.0, "ask_size": 6.0, "iv": 0.7176, "open_interest": 3.0, "volume": 0.0, "delta": 0.6152, "gamma": 0.0004, "vega": 4.6106, "theta": -0.2045, "rho": 4.912, "theo": 277.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 884.0, "last_trade_time": "2026-10-05T09:44:44", "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "SNDK280915P01180000", "bid": 482.0, "bid_size": 6.0, "ask": 502.0, "ask_size": 6.0, "iv": 0.7149, "open_interest": 9.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0005, "vega": 4.5875, "theta": -0.2184, "rho": -9.5605, "theo": 492.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 423.3, "last_trade_time": "2026-11-04T15:17:11", "percent_change": 0.0, "prev_day_close": 522.0}, {"option": "SNDK280915C01190000", "bid": 266.0, "bid_size": 7.0, "ask": 284.0, "ask_size": 4.0, "iv": 0.7138, "open_interest": 6.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0004, "vega": 4.622, "theta": -0.2054, "rho": 4.8985, "theo": 275.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.0, "last_trade_time": "2026-10-19T15:32:37", "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "SNDK280915P01190000", "bid": 490.0, "bid_size": 6.0, "ask": 510.0, "ask_size": 6.0, "iv": 0.7163, "open_interest": 36.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0005, "vega": 4.5943, "theta": -0.2186, "rho": -9.6163, "theo": 499.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.0, "last_trade_time": "2026-10-22T13:50:05", "percent_change": 0.0, "prev_day_close": 530.0}, {"option": "SNDK280915C01200000", "bid": 264.0, "bid_size": 28.0, "ask": 280.0, "ask_size": 9.0, "iv": 0.712, "open_interest": 131.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.0004, "vega": 4.633, "theta": -0.2063, "rho": 4.8852, "theo": 273.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.62, "last_trade_time": "2026-11-06T14:24:27", "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "SNDK280915P01200000", "bid": 498.8, "bid_size": 5.0, "ask": 516.0, "ask_size": 8.0, "iv": 0.7163, "open_interest": 200.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0005, "vega": 4.5992, "theta": -0.2187, "rho": -9.6766, "theo": 506.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.62, "last_trade_time": "2026-11-04T15:18:43", "percent_change": 0.0, "prev_day_close": 539.0}, {"option": "SNDK280915C01210000", "bid": 262.0, "bid_size": 12.0, "ask": 280.0, "ask_size": 2.0, "iv": 0.7146, "open_interest": 54.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0004, "vega": 4.6437, "theta": -0.2072, "rho": 4.8718, "theo": 271.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 968.0, "last_trade_time": "2026-09-24T10:02:38", "percent_change": 0.0, "prev_day_close": 245.349998474121}, {"option": "SNDK280915P01210000", "bid": 504.0, "bid_size": 6.0, "ask": 524.0, "ask_size": 6.0, "iv": 0.7145, "open_interest": 43.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0005, "vega": 4.6073, "theta": -0.2189, "rho": -9.766, "theo": 514.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 444.32, "last_trade_time": "2026-11-04T15:19:50", "percent_change": 0.0, "prev_day_close": 546.450012207031}, {"option": "SNDK280915C01220000", "bid": 260.0, "bid_size": 7.0, "ask": 278.0, "ask_size": 5.0, "iv": 0.7149, "open_interest": 5.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0004, "vega": 4.654, "theta": -0.208, "rho": 4.8586, "theo": 268.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.67, "last_trade_time": "2026-11-04T11:41:15", "percent_change": 0.0, "prev_day_close": 243.449996948242}, {"option": "SNDK280915P01220000", "bid": 512.0, "bid_size": 6.0, "ask": 532.0, "ask_size": 6.0, "iv": 0.7157, "open_interest": 118.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0005, "vega": 4.6153, "theta": -0.219, "rho": -9.848, "theo": 521.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.33, "last_trade_time": "2026-09-30T12:26:56", "percent_change": 0.0, "prev_day_close": 553.100006103516}, {"option": "SNDK280915C01230000", "bid": 258.0, "bid_size": 5.0, "ask": 276.0, "ask_size": 5.0, "iv": 0.7152, "open_interest": 10.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0004, "vega": 4.664, "theta": -0.2088, "rho": 4.8455, "theo": 266.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.5, "last_trade_time": "2026-11-03T10:22:32", "percent_change": 0.0, "prev_day_close": 241.550003051758}, {"option": "SNDK280915P01230000", "bid": 520.0, "bid_size": 17.0, "ask": 538.0, "ask_size": 15.0, "iv": 0.7147, "open_interest": 214.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0005, "vega": 4.6208, "theta": -0.219, "rho": -9.9074, "theo": 529.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 542.18, "last_trade_time": "2026-11-06T10:15:41", "percent_change": 0.0, "prev_day_close": 560.0}, {"option": "SNDK280915C01240000", "bid": 256.0, "bid_size": 5.0, "ask": 274.0, "ask_size": 5.0, "iv": 0.7155, "open_interest": 6.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0004, "vega": 4.6735, "theta": -0.2096, "rho": 4.8324, "theo": 264.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 668.0, "last_trade_time": "2026-10-12T09:32:20", "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "SNDK280915P01240000", "bid": 528.0, "bid_size": 4.0, "ask": 546.0, "ask_size": 6.0, "iv": 0.7158, "open_interest": 156.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0005, "vega": 4.6248, "theta": -0.2191, "rho": -9.9312, "theo": 536.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.6, "last_trade_time": "2026-10-19T14:04:58", "percent_change": 0.0, "prev_day_close": 568.0}, {"option": "SNDK280915C01250000", "bid": 254.0, "bid_size": 10.0, "ask": 270.0, "ask_size": 10.0, "iv": 0.7135, "open_interest": 30.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0004, "vega": 4.6828, "theta": -0.2104, "rho": 4.8193, "theo": 262.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.58, "last_trade_time": "2026-11-06T14:31:18", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "SNDK280915P01250000", "bid": 536.0, "bid_size": 7.0, "ask": 554.0, "ask_size": 7.0, "iv": 0.7168, "open_interest": 355.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0005, "vega": 4.622, "theta": -0.2191, "rho": -9.9949, "theo": 543.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 419.9, "last_trade_time": "2026-10-30T11:42:42", "percent_change": 0.0, "prev_day_close": 576.0}, {"option": "SNDK280915C01260000", "bid": 252.0, "bid_size": 20.0, "ask": 268.0, "ask_size": 10.0, "iv": 0.7137, "open_interest": 116.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0004, "vega": 4.6917, "theta": -0.2111, "rho": 4.8062, "theo": 260.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.89, "last_trade_time": "2026-11-06T14:28:17", "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "SNDK280915P01260000", "bid": 542.0, "bid_size": 6.0, "ask": 562.0, "ask_size": 6.0, "iv": 0.7155, "open_interest": 24.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0005, "vega": 4.6266, "theta": -0.2192, "rho": -10.0681, "theo": 551.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.08, "last_trade_time": "2026-09-23T15:52:02", "percent_change": 0.0, "prev_day_close": 584.0}, {"option": "SNDK280915C01270000", "bid": 250.0, "bid_size": 4.0, "ask": 268.0, "ask_size": 5.0, "iv": 0.7159, "open_interest": 10.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0004, "vega": 4.7002, "theta": -0.2118, "rho": 4.793, "theo": 258.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 764.69, "last_trade_time": "2026-10-07T09:59:07", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "SNDK280915P01270000", "bid": 550.0, "bid_size": 6.0, "ask": 568.0, "ask_size": 6.0, "iv": 0.7143, "open_interest": 20.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0005, "vega": 4.6313, "theta": -0.2192, "rho": -10.1154, "theo": 559.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.0, "last_trade_time": "2026-10-22T13:45:58", "percent_change": 0.0, "prev_day_close": 592.0}, {"option": "SNDK280915C01280000", "bid": 248.0, "bid_size": 5.0, "ask": 266.0, "ask_size": 5.0, "iv": 0.716, "open_interest": 56.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0004, "vega": 4.7084, "theta": -0.2126, "rho": 4.7797, "theo": 256.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 760.72, "last_trade_time": "2026-10-07T10:00:51", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "SNDK280915P01280000", "bid": 558.0, "bid_size": 5.0, "ask": 576.0, "ask_size": 6.0, "iv": 0.7151, "open_interest": 30.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0005, "vega": 4.6308, "theta": -0.2193, "rho": -10.1852, "theo": 566.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 600.5, "last_trade_time": "2026-11-05T15:14:53", "percent_change": 0.0, "prev_day_close": 601.0}, {"option": "SNDK280915C01290000", "bid": 246.0, "bid_size": 5.0, "ask": 264.0, "ask_size": 5.0, "iv": 0.716, "open_interest": 7.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.0004, "vega": 4.7162, "theta": -0.2132, "rho": 4.7662, "theo": 254.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 906.57, "last_trade_time": "2026-08-19T12:08:04", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "SNDK280915P01290000", "bid": 564.0, "bid_size": 6.0, "ask": 584.0, "ask_size": 6.0, "iv": 0.7137, "open_interest": 34.0, "volume": 0.0, "delta": -0.462, "gamma": 0.0006, "vega": 4.633, "theta": -0.2193, "rho": -10.2333, "theo": 574.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 372.0, "last_trade_time": "2026-10-21T09:36:06", "percent_change": 0.0, "prev_day_close": 608.600006103516}, {"option": "SNDK280915C01300000", "bid": 244.0, "bid_size": 18.0, "ask": 262.0, "ask_size": 15.0, "iv": 0.7159, "open_interest": 18.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0004, "vega": 4.7236, "theta": -0.2139, "rho": 4.7524, "theo": 252.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.17, "last_trade_time": "2026-11-06T10:15:03", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "SNDK280915P01300000", "bid": 572.0, "bid_size": 6.0, "ask": 592.0, "ask_size": 6.0, "iv": 0.7144, "open_interest": 47.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.0006, "vega": 4.6349, "theta": -0.2193, "rho": -10.3216, "theo": 581.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 625.0, "last_trade_time": "2026-11-05T10:52:07", "percent_change": 0.0, "prev_day_close": 617.0}, {"option": "SNDK280915C01310000", "bid": 242.0, "bid_size": 22.0, "ask": 258.0, "ask_size": 10.0, "iv": 0.7137, "open_interest": 7.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.0004, "vega": 4.7306, "theta": -0.2145, "rho": 4.7384, "theo": 250.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.83, "last_trade_time": "2026-11-06T10:15:03", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "SNDK280915P01310000", "bid": 580.0, "bid_size": 6.0, "ask": 600.0, "ask_size": 6.0, "iv": 0.7151, "open_interest": 126.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0006, "vega": 4.6416, "theta": -0.2193, "rho": -10.3523, "theo": 589.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 633.0, "last_trade_time": "2026-11-05T10:52:07", "percent_change": 0.0, "prev_day_close": 624.549987792969}, {"option": "SNDK280915C01320000", "bid": 240.0, "bid_size": 5.0, "ask": 258.0, "ask_size": 5.0, "iv": 0.7157, "open_interest": 4.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.0004, "vega": 4.7373, "theta": -0.2152, "rho": 4.7241, "theo": 248.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.0, "last_trade_time": "2026-10-19T11:37:26", "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "SNDK280915P01320000", "bid": 588.0, "bid_size": 6.0, "ask": 608.0, "ask_size": 6.0, "iv": 0.7157, "open_interest": 85.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.0006, "vega": 4.6355, "theta": -0.2192, "rho": -10.4047, "theo": 597.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.0, "last_trade_time": "2026-10-19T11:37:26", "percent_change": 0.0, "prev_day_close": 631.649993896484}, {"option": "SNDK280915C01330000", "bid": 238.0, "bid_size": 5.0, "ask": 256.0, "ask_size": 5.0, "iv": 0.7155, "open_interest": 14.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0004, "vega": 4.7436, "theta": -0.2158, "rho": 4.7096, "theo": 246.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 624.0, "last_trade_time": "2026-10-12T09:40:37", "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "SNDK280915P01330000", "bid": 596.0, "bid_size": 5.0, "ask": 616.0, "ask_size": 6.0, "iv": 0.7163, "open_interest": 38.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0006, "vega": 4.6346, "theta": -0.2191, "rho": -10.419, "theo": 605.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.6, "last_trade_time": "2026-10-07T11:29:23", "percent_change": 0.0, "prev_day_close": 639.799987792969}, {"option": "SNDK280915C01340000", "bid": 236.0, "bid_size": 5.0, "ask": 254.0, "ask_size": 5.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.5645, "gamma": 0.0004, "vega": 4.7495, "theta": -0.2164, "rho": 4.6947, "theo": 244.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.050003051758}, {"option": "SNDK280915P01340000", "bid": 604.0, "bid_size": 5.0, "ask": 622.0, "ask_size": 6.0, "iv": 0.7146, "open_interest": 77.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0006, "vega": 4.6288, "theta": -0.2189, "rho": -10.4912, "theo": 612.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.05, "last_trade_time": "2026-10-12T13:43:38", "percent_change": 0.0, "prev_day_close": 648.0}, {"option": "SNDK280915C01350000", "bid": 234.0, "bid_size": 5.0, "ask": 252.0, "ask_size": 5.0, "iv": 0.7151, "open_interest": 16.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0004, "vega": 4.7551, "theta": -0.2169, "rho": 4.6796, "theo": 242.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-11-05T10:52:18", "percent_change": 0.0, "prev_day_close": 218.949996948242}, {"option": "SNDK280915P01350000", "bid": 612.0, "bid_size": 5.0, "ask": 630.0, "ask_size": 6.0, "iv": 0.715, "open_interest": 65.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0006, "vega": 4.6312, "theta": -0.2188, "rho": -10.5692, "theo": 620.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 481.94, "last_trade_time": "2026-10-30T12:35:43", "percent_change": 0.0, "prev_day_close": 656.899993896484}, {"option": "SNDK280915C01360000", "bid": 232.0, "bid_size": 5.0, "ask": 250.0, "ask_size": 5.0, "iv": 0.7148, "open_interest": 10.0, "volume": 0.0, "delta": 0.5585, "gamma": 0.0004, "vega": 4.7603, "theta": -0.2175, "rho": 4.6643, "theo": 240.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 738.51, "last_trade_time": "2026-09-02T13:02:28", "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "SNDK280915P01360000", "bid": 620.0, "bid_size": 5.0, "ask": 638.0, "ask_size": 6.0, "iv": 0.7151, "open_interest": 9.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0006, "vega": 4.635, "theta": -0.2186, "rho": -10.6032, "theo": 628.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 489.73, "last_trade_time": "2026-10-30T12:35:10", "percent_change": 0.0, "prev_day_close": 664.5}, {"option": "SNDK280915C01370000", "bid": 230.0, "bid_size": 5.0, "ask": 248.0, "ask_size": 5.0, "iv": 0.7144, "open_interest": 5.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0004, "vega": 4.7652, "theta": -0.218, "rho": 4.6489, "theo": 238.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1028.0, "last_trade_time": "2026-08-17T15:55:08", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "SNDK280915P01370000", "bid": 628.0, "bid_size": 5.0, "ask": 646.0, "ask_size": 6.0, "iv": 0.7148, "open_interest": 2.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0006, "vega": 4.6286, "theta": -0.2184, "rho": -10.6229, "theo": 636.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.0, "last_trade_time": "2026-10-19T13:23:55", "percent_change": 0.0, "prev_day_close": 671.25}, {"option": "SNDK280915C01380000", "bid": 228.0, "bid_size": 5.0, "ask": 246.0, "ask_size": 5.0, "iv": 0.714, "open_interest": 17.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0004, "vega": 4.7698, "theta": -0.2185, "rho": 4.6334, "theo": 237.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.0, "last_trade_time": "2026-11-02T10:08:29", "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "SNDK280915P01380000", "bid": 636.0, "bid_size": 5.0, "ask": 654.0, "ask_size": 6.0, "iv": 0.7139, "open_interest": 14.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0006, "vega": 4.6233, "theta": -0.2182, "rho": -10.6643, "theo": 644.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 422.8, "last_trade_time": "2026-10-21T15:09:57", "percent_change": 0.0, "prev_day_close": 680.850006103516}, {"option": "SNDK280915C01390000", "bid": 226.0, "bid_size": 10.0, "ask": 242.0, "ask_size": 10.0, "iv": 0.7116, "open_interest": 27.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0004, "vega": 4.774, "theta": -0.219, "rho": 4.6178, "theo": 235.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.11, "last_trade_time": "2026-11-03T09:30:14", "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "SNDK280915P01390000", "bid": 644.0, "bid_size": 20.0, "ask": 662.0, "ask_size": 21.0, "iv": 0.7163, "open_interest": 188.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.0006, "vega": 4.6198, "theta": -0.218, "rho": -10.7242, "theo": 652.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 318.0, "last_trade_time": "2026-10-05T11:33:27", "percent_change": 0.0, "prev_day_close": 689.0}, {"option": "SNDK280915C01400000", "bid": 224.0, "bid_size": 18.0, "ask": 240.0, "ask_size": 10.0, "iv": 0.7111, "open_interest": 34.0, "volume": 1.0, "delta": 0.5468, "gamma": 0.0005, "vega": 4.778, "theta": -0.2195, "rho": 4.6022, "theo": 233.5199, "change": 29.0, "open": 239.0, "high": 239.0, "low": 239.0, "tick": "down", "last_trade_price": 239.0, "last_trade_time": "2026-11-09T15:13:06", "percent_change": 13.8095, "prev_day_close": 210.0}, {"option": "SNDK280915P01400000", "bid": 654.0, "bid_size": 7.0, "ask": 670.0, "ask_size": 10.0, "iv": 0.7186, "open_interest": 180.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.0006, "vega": 4.6198, "theta": -0.2179, "rho": -10.7811, "theo": 659.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 632.53, "last_trade_time": "2026-11-05T09:39:47", "percent_change": 0.0, "prev_day_close": 696.0}, {"option": "SNDK280915C01410000", "bid": 222.0, "bid_size": 22.0, "ask": 240.0, "ask_size": 17.0, "iv": 0.7127, "open_interest": 29.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0005, "vega": 4.7818, "theta": -0.2199, "rho": 4.5867, "theo": 231.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.1, "last_trade_time": "2026-11-06T13:42:46", "percent_change": 0.0, "prev_day_close": 208.150001525879}, {"option": "SNDK280915P01410000", "bid": 660.0, "bid_size": 9.0, "ask": 678.0, "ask_size": 10.0, "iv": 0.7166, "open_interest": 42.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0006, "vega": 4.6172, "theta": -0.2177, "rho": -10.8335, "theo": 667.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.55, "last_trade_time": "2026-10-15T11:04:39", "percent_change": 0.0, "prev_day_close": 705.0}, {"option": "SNDK280915C01420000", "bid": 220.0, "bid_size": 13.0, "ask": 238.0, "ask_size": 7.0, "iv": 0.7122, "open_interest": 43.0, "volume": 0.0, "delta": 0.5411, "gamma": 0.0005, "vega": 4.7852, "theta": -0.2204, "rho": 4.5712, "theo": 230.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 461.15, "last_trade_time": "2026-10-15T09:33:10", "percent_change": 0.0, "prev_day_close": 206.849998474121}, {"option": "SNDK280915P01420000", "bid": 666.0, "bid_size": 6.0, "ask": 686.0, "ask_size": 6.0, "iv": 0.7145, "open_interest": 14.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0006, "vega": 4.6138, "theta": -0.2174, "rho": -10.8323, "theo": 675.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.78, "last_trade_time": "2026-10-15T09:33:10", "percent_change": 0.0, "prev_day_close": 711.649993896484}, {"option": "SNDK280915C01430000", "bid": 218.0, "bid_size": 7.0, "ask": 238.0, "ask_size": 5.0, "iv": 0.7137, "open_interest": 12.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0005, "vega": 4.7885, "theta": -0.2208, "rho": 4.5559, "theo": 228.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 663.02, "last_trade_time": "2026-10-09T10:47:19", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "SNDK280915P01430000", "bid": 674.0, "bid_size": 7.0, "ask": 694.0, "ask_size": 7.0, "iv": 0.7145, "open_interest": 154.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0006, "vega": 4.6071, "theta": -0.2172, "rho": -10.9035, "theo": 683.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.38, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 720.0}, {"option": "SNDK280915C01440000", "bid": 216.0, "bid_size": 6.0, "ask": 236.0, "ask_size": 5.0, "iv": 0.7131, "open_interest": 1.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0005, "vega": 4.7915, "theta": -0.2212, "rho": 4.5408, "theo": 226.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 743.0, "last_trade_time": "2026-10-07T11:46:42", "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "SNDK280915P01440000", "bid": 683.9, "bid_size": 5.0, "ask": 702.0, "ask_size": 7.0, "iv": 0.7167, "open_interest": 267.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.0006, "vega": 4.6061, "theta": -0.2169, "rho": -10.9773, "theo": 691.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.07, "last_trade_time": "2026-10-05T10:08:33", "percent_change": 0.0, "prev_day_close": 728.0}, {"option": "SNDK280915C01450000", "bid": 216.0, "bid_size": 14.0, "ask": 234.0, "ask_size": 21.0, "iv": 0.7145, "open_interest": 11.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.0005, "vega": 4.7944, "theta": -0.2216, "rho": 4.5257, "theo": 224.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.82, "last_trade_time": "2026-11-06T14:24:27", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "SNDK280915P01450000", "bid": 692.0, "bid_size": 3.0, "ask": 710.0, "ask_size": 6.0, "iv": 0.7145, "open_interest": 184.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0006, "vega": 4.606, "theta": -0.2166, "rho": -11.0458, "theo": 699.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 588.0, "last_trade_time": "2026-11-04T09:52:49", "percent_change": 0.0, "prev_day_close": 737.0}, {"option": "SNDK280915C01460000", "bid": 214.0, "bid_size": 5.0, "ask": 232.0, "ask_size": 5.0, "iv": 0.7138, "open_interest": 112.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0005, "vega": 4.797, "theta": -0.222, "rho": 4.5108, "theo": 223.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 693.4, "last_trade_time": "2026-10-06T14:14:02", "percent_change": 0.0, "prev_day_close": 200.199996948242}, {"option": "SNDK280915P01460000", "bid": 700.0, "bid_size": 5.0, "ask": 718.0, "ask_size": 6.0, "iv": 0.7166, "open_interest": 47.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0006, "vega": 4.6058, "theta": -0.2163, "rho": -11.0698, "theo": 707.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.75, "last_trade_time": "2026-10-14T09:51:29", "percent_change": 0.0, "prev_day_close": 745.0}, {"option": "SNDK280915C01470000", "bid": 212.0, "bid_size": 5.0, "ask": 232.0, "ask_size": 6.0, "iv": 0.7152, "open_interest": 3.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0005, "vega": 4.7994, "theta": -0.2223, "rho": 4.496, "theo": 221.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1032.0, "last_trade_time": "2026-08-17T10:48:55", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "SNDK280915P01470000", "bid": 708.0, "bid_size": 5.0, "ask": 726.0, "ask_size": 6.0, "iv": 0.7143, "open_interest": 82.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0006, "vega": 4.5969, "theta": -0.2159, "rho": -11.1, "theo": 716.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 734.0, "last_trade_time": "2026-11-05T10:22:47", "percent_change": 0.0, "prev_day_close": 754.399993896484}, {"option": "SNDK280915C01480000", "bid": 210.0, "bid_size": 6.0, "ask": 230.0, "ask_size": 6.0, "iv": 0.7145, "open_interest": 8.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0005, "vega": 4.8016, "theta": -0.2227, "rho": 4.4814, "theo": 220.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.66, "last_trade_time": "2026-10-30T14:34:31", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "SNDK280915P01480000", "bid": 716.0, "bid_size": 5.0, "ask": 734.0, "ask_size": 6.0, "iv": 0.7161, "open_interest": 106.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0006, "vega": 4.5904, "theta": -0.2156, "rho": -11.0819, "theo": 724.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 507.0, "last_trade_time": "2026-09-04T14:16:49", "percent_change": 0.0, "prev_day_close": 761.549987792969}, {"option": "SNDK280915C01490000", "bid": 208.0, "bid_size": 7.0, "ask": 228.0, "ask_size": 4.0, "iv": 0.7137, "open_interest": 12.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.0005, "vega": 4.8036, "theta": -0.223, "rho": 4.4668, "theo": 218.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 481.63, "last_trade_time": "2026-10-29T13:14:02", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "SNDK280915P01490000", "bid": 724.0, "bid_size": 7.0, "ask": 742.0, "ask_size": 8.0, "iv": 0.7182, "open_interest": 302.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.0006, "vega": 4.5743, "theta": -0.2152, "rho": -11.1024, "theo": 732.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 503.5, "last_trade_time": "2026-10-29T13:13:13", "percent_change": 0.0, "prev_day_close": 770.0}, {"option": "SNDK280915C01500000", "bid": 206.0, "bid_size": 6.0, "ask": 226.0, "ask_size": 5.0, "iv": 0.7129, "open_interest": 43.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0005, "vega": 4.8054, "theta": -0.2233, "rho": 4.4523, "theo": 216.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 205.05, "last_trade_time": "2026-11-05T15:02:12", "percent_change": 0.0, "prev_day_close": 194.099998474121}, {"option": "SNDK280915P01500000", "bid": 732.0, "bid_size": 7.0, "ask": 750.0, "ask_size": 6.0, "iv": 0.7158, "open_interest": 159.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0006, "vega": 4.5674, "theta": -0.2148, "rho": -11.1433, "theo": 740.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 654.25, "last_trade_time": "2026-11-04T15:27:15", "percent_change": 0.0, "prev_day_close": 778.0}, {"option": "SNDK280915C01510000", "bid": 206.0, "bid_size": 5.0, "ask": 224.0, "ask_size": 5.0, "iv": 0.7141, "open_interest": 20.0, "volume": 0.0, "delta": 0.5163, "gamma": 0.0005, "vega": 4.807, "theta": -0.2236, "rho": 4.4378, "theo": 215.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 499.9, "last_trade_time": "2026-10-19T11:11:25", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "SNDK280915P01510000", "bid": 740.0, "bid_size": 5.0, "ask": 758.0, "ask_size": 6.0, "iv": 0.7154, "open_interest": 47.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0006, "vega": 4.5626, "theta": -0.2144, "rho": -11.1403, "theo": 748.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 618.0, "last_trade_time": "2026-11-03T15:55:02", "percent_change": 0.0, "prev_day_close": 786.049987792969}, {"option": "SNDK280915C01520000", "bid": 204.0, "bid_size": 6.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.7134, "open_interest": 10.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.0005, "vega": 4.8084, "theta": -0.2239, "rho": 4.4232, "theo": 213.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 464.38, "last_trade_time": "2026-10-15T12:32:19", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "SNDK280915P01520000", "bid": 748.0, "bid_size": 5.0, "ask": 768.0, "ask_size": 6.0, "iv": 0.7172, "open_interest": 143.0, "volume": 0.0, "delta": -0.5444, "gamma": 0.0006, "vega": 4.5495, "theta": -0.2142, "rho": -11.2029, "theo": 756.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 509.0, "last_trade_time": "2026-10-20T11:59:08", "percent_change": 0.0, "prev_day_close": 795.0}, {"option": "SNDK280915C01530000", "bid": 202.0, "bid_size": 5.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.7144, "open_interest": 2.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0005, "vega": 4.8095, "theta": -0.2242, "rho": 4.4086, "theo": 212.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.73, "last_trade_time": "2026-10-30T10:08:44", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "SNDK280915P01530000", "bid": 756.0, "bid_size": 5.0, "ask": 776.0, "ask_size": 6.0, "iv": 0.7168, "open_interest": 29.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0006, "vega": 4.5411, "theta": -0.2139, "rho": -11.2358, "theo": 765.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.78, "last_trade_time": "2026-10-08T13:56:10", "percent_change": 0.0, "prev_day_close": 805.0}, {"option": "SNDK280915C01540000", "bid": 200.0, "bid_size": 5.0, "ask": 220.0, "ask_size": 5.0, "iv": 0.7134, "open_interest": 3.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.0005, "vega": 4.8104, "theta": -0.2245, "rho": 4.394, "theo": 210.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.8, "last_trade_time": "2026-11-04T11:12:59", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "SNDK280915P01540000", "bid": 764.0, "bid_size": 5.0, "ask": 784.0, "ask_size": 6.0, "iv": 0.7164, "open_interest": 14.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0006, "vega": 4.5346, "theta": -0.2136, "rho": -11.276, "theo": 773.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 521.74, "last_trade_time": "2026-10-20T12:00:44", "percent_change": 0.0, "prev_day_close": 812.0}, {"option": "SNDK280915C01550000", "bid": 200.0, "bid_size": 5.0, "ask": 218.0, "ask_size": 5.0, "iv": 0.7146, "open_interest": 8.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0005, "vega": 4.8111, "theta": -0.2247, "rho": 4.3792, "theo": 209.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.46, "last_trade_time": "2026-11-04T11:07:23", "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "SNDK280915P01550000", "bid": 772.0, "bid_size": 5.0, "ask": 792.0, "ask_size": 6.0, "iv": 0.7158, "open_interest": 23.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0006, "vega": 4.5292, "theta": -0.2133, "rho": -11.3518, "theo": 781.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 528.35, "last_trade_time": "2026-10-20T12:00:55", "percent_change": 0.0, "prev_day_close": 820.0}, {"option": "SNDK280915C01560000", "bid": 198.0, "bid_size": 5.0, "ask": 216.0, "ask_size": 5.0, "iv": 0.7136, "open_interest": 17.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0005, "vega": 4.8115, "theta": -0.225, "rho": 4.3643, "theo": 207.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 662.98, "last_trade_time": "2026-08-27T13:55:09", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "SNDK280915P01560000", "bid": 782.0, "bid_size": 5.0, "ask": 800.0, "ask_size": 6.0, "iv": 0.7173, "open_interest": 167.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0006, "vega": 4.5292, "theta": -0.213, "rho": -11.3449, "theo": 789.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 442.5, "last_trade_time": "2026-10-02T10:30:20", "percent_change": 0.0, "prev_day_close": 829.0}, {"option": "SNDK280915C01570000", "bid": 196.0, "bid_size": 5.0, "ask": 216.0, "ask_size": 5.0, "iv": 0.7146, "open_interest": 28.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0005, "vega": 4.8116, "theta": -0.2252, "rho": 4.3492, "theo": 206.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 679.05, "last_trade_time": "2026-09-14T14:23:54", "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "SNDK280915P01570000", "bid": 790.0, "bid_size": 5.0, "ask": 808.0, "ask_size": 6.0, "iv": 0.7169, "open_interest": 191.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0006, "vega": 4.5148, "theta": -0.2126, "rho": -11.3737, "theo": 798.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 547.25, "last_trade_time": "2026-09-04T11:06:41", "percent_change": 0.0, "prev_day_close": 838.950012207031}, {"option": "SNDK280915C01580000", "bid": 194.0, "bid_size": 6.0, "ask": 214.0, "ask_size": 6.0, "iv": 0.7135, "open_interest": 45.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0005, "vega": 4.8116, "theta": -0.2254, "rho": 4.3341, "theo": 204.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 627.5, "last_trade_time": "2026-10-08T11:52:27", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "SNDK280915P01580000", "bid": 798.0, "bid_size": 5.0, "ask": 816.0, "ask_size": 6.0, "iv": 0.7163, "open_interest": 51.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0006, "vega": 4.5026, "theta": -0.2122, "rho": -11.3696, "theo": 806.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 717.98, "last_trade_time": "2026-11-04T15:17:11", "percent_change": 0.0, "prev_day_close": 845.399993896484}, {"option": "SNDK280915C01590000", "bid": 194.0, "bid_size": 5.0, "ask": 212.0, "ask_size": 6.0, "iv": 0.7145, "open_interest": 33.0, "volume": 0.0, "delta": 0.4955, "gamma": 0.0005, "vega": 4.8112, "theta": -0.2256, "rho": 4.3188, "theo": 203.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 684.66, "last_trade_time": "2026-10-07T11:16:35", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "SNDK280915P01590000", "bid": 806.0, "bid_size": 5.0, "ask": 826.0, "ask_size": 6.0, "iv": 0.7178, "open_interest": 90.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0006, "vega": 4.489, "theta": -0.2117, "rho": -11.3803, "theo": 814.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 556.31, "last_trade_time": "2026-10-20T11:58:32", "percent_change": 0.0, "prev_day_close": 853.649993896484}, {"option": "SNDK280915C01600000", "bid": 192.0, "bid_size": 5.0, "ask": 210.0, "ask_size": 5.0, "iv": 0.7136, "open_interest": 113.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0005, "vega": 4.8106, "theta": -0.2258, "rho": 4.3034, "theo": 201.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.6, "last_trade_time": "2026-11-05T10:36:35", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "SNDK280915P01600000", "bid": 814.0, "bid_size": 5.0, "ask": 834.0, "ask_size": 6.0, "iv": 0.7171, "open_interest": 137.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0006, "vega": 4.4752, "theta": -0.2112, "rho": -11.4486, "theo": 823.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 877.5, "last_trade_time": "2026-11-05T10:52:24", "percent_change": 0.0, "prev_day_close": 864.0}, {"option": "SNDK280915C01610000", "bid": 190.0, "bid_size": 10.0, "ask": 208.2, "ask_size": 9.0, "iv": 0.7124, "open_interest": 32.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0005, "vega": 4.8098, "theta": -0.226, "rho": 4.2878, "theo": 200.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.1, "last_trade_time": "2026-11-06T13:42:46", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "SNDK280915P01610000", "bid": 822.0, "bid_size": 5.0, "ask": 842.0, "ask_size": 6.0, "iv": 0.7163, "open_interest": 62.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0006, "vega": 4.4704, "theta": -0.2106, "rho": -11.515, "theo": 831.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 566.05, "last_trade_time": "2026-10-19T15:11:32", "percent_change": 0.0, "prev_day_close": 873.0}, {"option": "SNDK280915C01620000", "bid": 188.0, "bid_size": 6.0, "ask": 208.0, "ask_size": 5.0, "iv": 0.7131, "open_interest": 2.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0005, "vega": 4.8088, "theta": -0.2262, "rho": 4.2722, "theo": 199.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 670.9, "last_trade_time": "2026-10-07T11:15:11", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "SNDK280915P01620000", "bid": 832.0, "bid_size": 5.0, "ask": 850.0, "ask_size": 6.0, "iv": 0.7155, "open_interest": 16.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0006, "vega": 4.468, "theta": -0.2101, "rho": -11.4963, "theo": 839.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 598.9, "last_trade_time": "2026-10-15T10:11:41", "percent_change": 0.0, "prev_day_close": 879.450012207031}, {"option": "SNDK280915C01630000", "bid": 188.0, "bid_size": 5.0, "ask": 206.0, "ask_size": 5.0, "iv": 0.714, "open_interest": 11.0, "volume": 0.0, "delta": 0.4856, "gamma": 0.0005, "vega": 4.8076, "theta": -0.2263, "rho": 4.2565, "theo": 197.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 673.98, "last_trade_time": "2026-10-07T12:06:13", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "SNDK280915P01630000", "bid": 840.0, "bid_size": 5.0, "ask": 858.0, "ask_size": 6.0, "iv": 0.7169, "open_interest": 9.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.0006, "vega": 4.4547, "theta": -0.2095, "rho": -11.4645, "theo": 848.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.21, "last_trade_time": "2026-10-07T10:29:58", "percent_change": 0.0, "prev_day_close": 889.0}, {"option": "SNDK280915C01640000", "bid": 186.0, "bid_size": 5.0, "ask": 206.0, "ask_size": 5.0, "iv": 0.7148, "open_interest": 14.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.0005, "vega": 4.8061, "theta": -0.2264, "rho": 4.2409, "theo": 196.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 512.0, "last_trade_time": "2026-10-12T09:41:53", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "SNDK280915P01640000", "bid": 848.0, "bid_size": 5.0, "ask": 868.0, "ask_size": 6.0, "iv": 0.7183, "open_interest": 30.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0006, "vega": 4.4357, "theta": -0.2089, "rho": -11.4509, "theo": 856.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.1, "last_trade_time": "2026-10-06T15:44:08", "percent_change": 0.0, "prev_day_close": 896.450012207031}, {"option": "SNDK280915C01650000", "bid": 184.0, "bid_size": 6.0, "ask": 204.0, "ask_size": 3.0, "iv": 0.7135, "open_interest": 32.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0005, "vega": 4.8045, "theta": -0.2266, "rho": 4.2252, "theo": 194.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.13, "last_trade_time": "2026-11-05T10:48:01", "percent_change": 0.0, "prev_day_close": 174.150001525879}, {"option": "SNDK280915P01650000", "bid": 856.0, "bid_size": 5.0, "ask": 876.0, "ask_size": 6.0, "iv": 0.7173, "open_interest": 31.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0006, "vega": 4.419, "theta": -0.2084, "rho": -11.4807, "theo": 865.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 568.7, "last_trade_time": "2026-10-14T13:38:21", "percent_change": 0.0, "prev_day_close": 905.799987792969}, {"option": "SNDK280915C01660000", "bid": 184.0, "bid_size": 5.0, "ask": 202.0, "ask_size": 5.0, "iv": 0.7143, "open_interest": 24.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0005, "vega": 4.8027, "theta": -0.2267, "rho": 4.2096, "theo": 193.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 638.0, "last_trade_time": "2026-09-14T12:45:33", "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "SNDK280915P01660000", "bid": 866.0, "bid_size": 5.0, "ask": 884.0, "ask_size": 6.0, "iv": 0.7186, "open_interest": 9.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0006, "vega": 4.4078, "theta": -0.2078, "rho": -11.512, "theo": 873.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 549.19, "last_trade_time": "2026-09-28T11:21:07", "percent_change": 0.0, "prev_day_close": 914.0}, {"option": "SNDK280915C01670000", "bid": 182.0, "bid_size": 5.0, "ask": 202.0, "ask_size": 5.0, "iv": 0.715, "open_interest": 12.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.0005, "vega": 4.8008, "theta": -0.2268, "rho": 4.194, "theo": 192.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.72, "last_trade_time": "2026-10-26T10:16:57", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "SNDK280915P01670000", "bid": 874.0, "bid_size": 5.0, "ask": 892.0, "ask_size": 6.0, "iv": 0.7176, "open_interest": 37.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0006, "vega": 4.3979, "theta": -0.2073, "rho": -11.526, "theo": 882.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 598.8, "last_trade_time": "2026-10-19T10:28:48", "percent_change": 0.0, "prev_day_close": 923.0}, {"option": "SNDK280915C01680000", "bid": 180.0, "bid_size": 6.0, "ask": 200.0, "ask_size": 5.0, "iv": 0.7137, "open_interest": 110.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.0005, "vega": 4.7987, "theta": -0.2269, "rho": 4.1786, "theo": 190.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 687.16, "last_trade_time": "2026-10-02T13:35:07", "percent_change": 0.0, "prev_day_close": 171.900001525879}, {"option": "SNDK280915P01680000", "bid": 886.0, "bid_size": 6.0, "ask": 902.0, "ask_size": 9.0, "iv": 0.7234, "open_interest": 153.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0006, "vega": 4.3858, "theta": -0.2068, "rho": -11.5585, "theo": 890.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 936.95, "last_trade_time": "2026-11-06T14:47:41", "percent_change": 0.0, "prev_day_close": 931.399993896484}, {"option": "SNDK280915C01690000", "bid": 180.0, "bid_size": 5.0, "ask": 198.0, "ask_size": 5.0, "iv": 0.7144, "open_interest": 37.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0005, "vega": 4.7965, "theta": -0.227, "rho": 4.1632, "theo": 189.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.34, "last_trade_time": "2026-11-05T14:47:57", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "SNDK280915P01690000", "bid": 892.0, "bid_size": 8.0, "ask": 910.0, "ask_size": 9.0, "iv": 0.72, "open_interest": 183.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0006, "vega": 4.3744, "theta": -0.2064, "rho": -11.5381, "theo": 899.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 945.34, "last_trade_time": "2026-11-06T14:29:30", "percent_change": 0.0, "prev_day_close": 941.0}, {"option": "SNDK280915C01700000", "bid": 178.0, "bid_size": 15.0, "ask": 198.0, "ask_size": 13.0, "iv": 0.7151, "open_interest": 34.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0005, "vega": 4.7942, "theta": -0.2271, "rho": 4.148, "theo": 188.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.2, "last_trade_time": "2026-11-06T12:42:27", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "SNDK280915P01700000", "bid": 904.0, "bid_size": 6.0, "ask": 918.0, "ask_size": 9.0, "iv": 0.7234, "open_interest": 85.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0006, "vega": 4.3614, "theta": -0.2059, "rho": -11.5652, "theo": 907.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 955.62, "last_trade_time": "2026-11-06T14:29:30", "percent_change": 0.0, "prev_day_close": 951.0}, {"option": "SNDK280915C01710000", "bid": 176.0, "bid_size": 5.0, "ask": 196.0, "ask_size": 5.0, "iv": 0.7136, "open_interest": 6.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0005, "vega": 4.7917, "theta": -0.2272, "rho": 4.1329, "theo": 187.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 633.3, "last_trade_time": "2026-10-07T10:53:29", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "SNDK280915P01710000", "bid": 912.0, "bid_size": 6.0, "ask": 926.0, "ask_size": 9.0, "iv": 0.7223, "open_interest": 115.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0006, "vega": 4.3488, "theta": -0.2053, "rho": -11.6184, "theo": 916.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 965.8, "last_trade_time": "2026-11-06T14:45:43", "percent_change": 0.0, "prev_day_close": 958.350006103516}, {"option": "SNDK280915C01720000", "bid": 176.0, "bid_size": 5.0, "ask": 194.0, "ask_size": 5.0, "iv": 0.7142, "open_interest": 1.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0004, "vega": 4.7892, "theta": -0.2272, "rho": 4.1179, "theo": 185.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 637.9, "last_trade_time": "2026-10-07T11:48:07", "percent_change": 0.0, "prev_day_close": 166.400001525879}, {"option": "SNDK280915P01720000", "bid": 917.6, "bid_size": 3.0, "ask": 936.0, "ask_size": 6.0, "iv": 0.7208, "open_interest": 14.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0006, "vega": 4.341, "theta": -0.2048, "rho": -11.6702, "theo": 924.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 618.3, "last_trade_time": "2026-10-14T14:59:35", "percent_change": 0.0, "prev_day_close": 967.0}, {"option": "SNDK280915C01730000", "bid": 174.0, "bid_size": 5.0, "ask": 194.0, "ask_size": 5.0, "iv": 0.7148, "open_interest": 4.0, "volume": 0.0, "delta": 0.4619, "gamma": 0.0004, "vega": 4.7866, "theta": -0.2273, "rho": 4.1032, "theo": 184.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.47, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "SNDK280915P01730000", "bid": 926.0, "bid_size": 3.0, "ask": 944.0, "ask_size": 6.0, "iv": 0.7198, "open_interest": 23.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0006, "vega": 4.3346, "theta": -0.2043, "rho": -11.7169, "theo": 933.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 545.6, "last_trade_time": "2026-10-02T10:34:16", "percent_change": 0.0, "prev_day_close": 975.5}, {"option": "SNDK280915C01740000", "bid": 172.0, "bid_size": 6.0, "ask": 192.0, "ask_size": 5.0, "iv": 0.7133, "open_interest": 22.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0004, "vega": 4.7838, "theta": -0.2274, "rho": 4.0885, "theo": 183.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.0, "last_trade_time": "2026-10-26T11:50:53", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "SNDK280915P01740000", "bid": 934.0, "bid_size": 5.0, "ask": 952.0, "ask_size": 6.0, "iv": 0.7185, "open_interest": 64.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0006, "vega": 4.3296, "theta": -0.2037, "rho": -11.7187, "theo": 941.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 548.0, "last_trade_time": "2026-10-02T11:55:31", "percent_change": 0.0, "prev_day_close": 984.0}, {"option": "SNDK280915C01750000", "bid": 172.0, "bid_size": 5.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.7141, "open_interest": 21.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0004, "vega": 4.781, "theta": -0.2274, "rho": 4.074, "theo": 182.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.0, "last_trade_time": "2026-10-26T11:50:53", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "SNDK280915P01750000", "bid": 942.0, "bid_size": 5.0, "ask": 962.0, "ask_size": 6.0, "iv": 0.7195, "open_interest": 24.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0006, "vega": 4.3168, "theta": -0.2031, "rho": -11.7474, "theo": 950.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 675.48, "last_trade_time": "2026-10-16T12:15:02", "percent_change": 0.0, "prev_day_close": 993.450012207031}, {"option": "SNDK280915C01760000", "bid": 170.0, "bid_size": 5.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.7144, "open_interest": 2.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0004, "vega": 4.7782, "theta": -0.2274, "rho": 4.0596, "theo": 180.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 757.3, "last_trade_time": "2026-09-25T11:05:02", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "SNDK280915P01760000", "bid": 950.0, "bid_size": 5.0, "ask": 970.0, "ask_size": 6.0, "iv": 0.7182, "open_interest": 3.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0006, "vega": 4.303, "theta": -0.2025, "rho": -11.6608, "theo": 959.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 661.5, "last_trade_time": "2026-10-19T10:30:32", "percent_change": 0.0, "prev_day_close": 1002.0}, {"option": "SNDK280915C01770000", "bid": 170.0, "bid_size": 5.0, "ask": 188.0, "ask_size": 5.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.0004, "vega": 4.7752, "theta": -0.2274, "rho": 4.0454, "theo": 179.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 462.99, "last_trade_time": "2026-10-12T14:55:02", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "SNDK280915P01770000", "bid": 960.0, "bid_size": 5.0, "ask": 978.0, "ask_size": 3.0, "iv": 0.7191, "open_interest": 13.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0006, "vega": 4.2819, "theta": -0.2018, "rho": -11.6305, "theo": 967.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 678.85, "last_trade_time": "2026-09-16T11:50:16", "percent_change": 0.0, "prev_day_close": 1011.0}, {"option": "SNDK280915C01780000", "bid": 168.0, "bid_size": 5.0, "ask": 188.0, "ask_size": 5.0, "iv": 0.7154, "open_interest": 27.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0004, "vega": 4.7721, "theta": -0.2275, "rho": 4.0312, "theo": 178.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 742.4, "last_trade_time": "2026-09-24T13:50:57", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "SNDK280915P01780000", "bid": 968.0, "bid_size": 4.0, "ask": 988.0, "ask_size": 6.0, "iv": 0.72, "open_interest": 35.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0006, "vega": 4.2548, "theta": -0.201, "rho": -11.6113, "theo": 976.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 702.8, "last_trade_time": "2026-10-15T09:31:48", "percent_change": 0.0, "prev_day_close": 1021.0}, {"option": "SNDK280915C01790000", "bid": 166.0, "bid_size": 30.0, "ask": 186.0, "ask_size": 22.0, "iv": 0.7137, "open_interest": 130.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.0004, "vega": 4.7689, "theta": -0.2275, "rho": 4.0171, "theo": 177.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 739.6, "last_trade_time": "2026-09-24T13:50:57", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "SNDK280915P01790000", "bid": 982.0, "bid_size": 6.0, "ask": 996.0, "ask_size": 8.0, "iv": 0.7255, "open_interest": 38.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0006, "vega": 4.2372, "theta": -0.2003, "rho": -11.5969, "theo": 985.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 687.4, "last_trade_time": "2026-10-19T12:32:46", "percent_change": 0.0, "prev_day_close": 1028.0}, {"option": "SNDK280915C01800000", "bid": 166.0, "bid_size": 12.0, "ask": 182.7, "ask_size": 10.0, "iv": 0.7128, "open_interest": 85.0, "volume": 3.0, "delta": 0.4462, "gamma": 0.0004, "vega": 4.7656, "theta": -0.2275, "rho": 4.003, "theo": 176.2179, "change": 8.9, "open": 174.53, "high": 174.53, "low": 166.9, "tick": "down", "last_trade_price": 166.9, "last_trade_time": "2026-11-09T10:55:51", "percent_change": 5.63291, "prev_day_close": 158.0}, {"option": "SNDK280915P01800000", "bid": 990.0, "bid_size": 6.0, "ask": 1004.0, "ask_size": 13.0, "iv": 0.724, "open_interest": 412.0, "volume": 2.0, "delta": -0.6335, "gamma": 0.0006, "vega": 4.22, "theta": -0.1996, "rho": -11.4941, "theo": 993.9137, "change": -47.89, "open": 992.2, "high": 992.2, "low": 991.11, "tick": "down", "last_trade_price": 991.11, "last_trade_time": "2026-11-09T10:57:49", "percent_change": -4.60924, "prev_day_close": 1039.0}, {"option": "SNDK280915C01810000", "bid": 164.0, "bid_size": 13.0, "ask": 182.0, "ask_size": 7.0, "iv": 0.7124, "open_interest": 2.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.0004, "vega": 4.7622, "theta": -0.2274, "rho": 3.989, "theo": 175.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.0, "last_trade_time": "2026-10-23T15:31:47", "percent_change": 0.0, "prev_day_close": 156.099998474121}, {"option": "SNDK280915P01810000", "bid": 996.0, "bid_size": 8.0, "ask": 1014.0, "ask_size": 9.0, "iv": 0.7224, "open_interest": 78.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0006, "vega": 4.1975, "theta": -0.1989, "rho": -11.5128, "theo": 1002.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 665.94, "last_trade_time": "2026-10-14T11:03:50", "percent_change": 0.0, "prev_day_close": 1046.0}, {"option": "SNDK280915C01820000", "bid": 164.0, "bid_size": 5.0, "ask": 182.0, "ask_size": 5.0, "iv": 0.7149, "open_interest": 8.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0004, "vega": 4.7586, "theta": -0.2274, "rho": 3.975, "theo": 173.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 595.66, "last_trade_time": "2026-08-31T10:12:45", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "SNDK280915P01820000", "bid": 1004.0, "bid_size": 5.0, "ask": 1022.0, "ask_size": 5.0, "iv": 0.7184, "open_interest": 88.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0006, "vega": 4.1707, "theta": -0.1984, "rho": -11.5296, "theo": 1011.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 908.0, "last_trade_time": "2026-11-04T10:53:51", "percent_change": 0.0, "prev_day_close": 1055.75}, {"option": "SNDK280915C01830000", "bid": 162.0, "bid_size": 5.0, "ask": 182.0, "ask_size": 5.0, "iv": 0.7153, "open_interest": 15.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0004, "vega": 4.755, "theta": -0.2274, "rho": 3.961, "theo": 172.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 602.4, "last_trade_time": "2026-10-05T12:37:38", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "SNDK280915P01830000", "bid": 1012.0, "bid_size": 5.0, "ask": 1032.0, "ask_size": 2.0, "iv": 0.7215, "open_interest": 51.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0006, "vega": 4.1541, "theta": -0.1978, "rho": -11.544, "theo": 1020.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 619.0, "last_trade_time": "2026-10-09T15:37:40", "percent_change": 0.0, "prev_day_close": 1064.0}, {"option": "SNDK280915C01840000", "bid": 160.0, "bid_size": 6.0, "ask": 180.0, "ask_size": 5.0, "iv": 0.7135, "open_interest": 79.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0004, "vega": 4.7512, "theta": -0.2274, "rho": 3.947, "theo": 171.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 733.24, "last_trade_time": "2026-09-25T11:30:34", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "SNDK280915P01840000", "bid": 1020.0, "bid_size": 5.0, "ask": 1040.0, "ask_size": 6.0, "iv": 0.7197, "open_interest": 20.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0006, "vega": 4.1422, "theta": -0.1972, "rho": -11.5946, "theo": 1028.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 719.4, "last_trade_time": "2026-10-19T10:30:51", "percent_change": 0.0, "prev_day_close": 1073.75}, {"option": "SNDK280915C01850000", "bid": 160.0, "bid_size": 5.0, "ask": 180.0, "ask_size": 5.0, "iv": 0.7159, "open_interest": 22.0, "volume": 0.0, "delta": 0.4355, "gamma": 0.0004, "vega": 4.7472, "theta": -0.2273, "rho": 3.933, "theo": 170.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.39, "last_trade_time": "2026-10-15T13:05:32", "percent_change": 0.0, "prev_day_close": 152.099998474121}, {"option": "SNDK280915P01850000", "bid": 1030.0, "bid_size": 5.0, "ask": 1048.0, "ask_size": 4.0, "iv": 0.7204, "open_interest": 3.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0006, "vega": 4.1328, "theta": -0.1965, "rho": -11.6514, "theo": 1037.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 571.67, "last_trade_time": "2026-10-07T14:38:06", "percent_change": 0.0, "prev_day_close": 1082.0}, {"option": "SNDK280915C01860000", "bid": 158.0, "bid_size": 18.0, "ask": 176.0, "ask_size": 10.0, "iv": 0.712, "open_interest": 15.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.0004, "vega": 4.7431, "theta": -0.2273, "rho": 3.9189, "theo": 169.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-11-06T09:56:56", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "SNDK280915P01860000", "bid": 1038.0, "bid_size": 5.0, "ask": 1058.0, "ask_size": 6.0, "iv": 0.721, "open_interest": 8.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0006, "vega": 4.1282, "theta": -0.1959, "rho": -11.6132, "theo": 1046.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 677.17, "last_trade_time": "2026-09-28T11:19:50", "percent_change": 0.0, "prev_day_close": 1092.0}, {"option": "SNDK280915C01870000", "bid": 158.0, "bid_size": 5.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.7146, "open_interest": 32.0, "volume": 0.0, "delta": 0.4313, "gamma": 0.0004, "vega": 4.7389, "theta": -0.2272, "rho": 3.9047, "theo": 168.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.81, "last_trade_time": "2026-10-14T14:00:54", "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "SNDK280915P01870000", "bid": 1048.0, "bid_size": 5.0, "ask": 1066.0, "ask_size": 5.0, "iv": 0.7216, "open_interest": 65.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0006, "vega": 4.1152, "theta": -0.1952, "rho": -11.5956, "theo": 1055.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 685.01, "last_trade_time": "2026-09-28T11:16:07", "percent_change": 0.0, "prev_day_close": 1100.0}, {"option": "SNDK280915C01880000", "bid": 156.0, "bid_size": 6.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.7146, "open_interest": 15.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0004, "vega": 4.7345, "theta": -0.2272, "rho": 3.8906, "theo": 167.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.1, "last_trade_time": "2026-11-02T10:08:29", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "SNDK280915P01880000", "bid": 1058.0, "bid_size": 6.0, "ask": 1074.0, "ask_size": 6.0, "iv": 0.7222, "open_interest": 137.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0006, "vega": 4.0931, "theta": -0.1946, "rho": -11.602, "theo": 1064.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1115.05, "last_trade_time": "2026-11-06T14:47:41", "percent_change": 0.0, "prev_day_close": 1110.0}, {"option": "SNDK280915C01890000", "bid": 156.0, "bid_size": 5.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.7149, "open_interest": 13.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.0004, "vega": 4.73, "theta": -0.2271, "rho": 3.8763, "theo": 166.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.73, "last_trade_time": "2026-11-05T14:47:57", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "SNDK280915P01890000", "bid": 1066.0, "bid_size": 8.0, "ask": 1084.0, "ask_size": 7.0, "iv": 0.7227, "open_interest": 201.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0006, "vega": 4.0737, "theta": -0.194, "rho": -11.562, "theo": 1072.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1125.41, "last_trade_time": "2026-11-06T14:29:30", "percent_change": 0.0, "prev_day_close": 1118.0}, {"option": "SNDK280915C01900000", "bid": 154.0, "bid_size": 6.0, "ask": 174.0, "ask_size": 8.0, "iv": 0.7151, "open_interest": 89.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0004, "vega": 4.7254, "theta": -0.227, "rho": 3.862, "theo": 165.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.06, "last_trade_time": "2026-11-04T15:39:29", "percent_change": 0.0, "prev_day_close": 147.900001525879}, {"option": "SNDK280915P01900000", "bid": 1074.0, "bid_size": 8.0, "ask": 1092.0, "ask_size": 6.0, "iv": 0.7208, "open_interest": 215.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0006, "vega": 4.0536, "theta": -0.1933, "rho": -11.5818, "theo": 1081.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1134.11, "last_trade_time": "2026-11-06T14:29:30", "percent_change": 0.0, "prev_day_close": 1128.0}, {"option": "SNDK280915C01910000", "bid": 154.0, "bid_size": 5.0, "ask": 172.0, "ask_size": 5.0, "iv": 0.7153, "open_interest": 63.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0004, "vega": 4.7206, "theta": -0.227, "rho": 3.8477, "theo": 164.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.7, "last_trade_time": "2026-10-19T13:38:29", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "SNDK280915P01910000", "bid": 1086.0, "bid_size": 6.0, "ask": 1102.0, "ask_size": 9.0, "iv": 0.7262, "open_interest": 55.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0006, "vega": 4.0336, "theta": -0.1926, "rho": -11.633, "theo": 1090.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1144.8, "last_trade_time": "2026-11-06T14:45:43", "percent_change": 0.0, "prev_day_close": 1136.0}, {"option": "SNDK280915C01920000", "bid": 152.0, "bid_size": 5.0, "ask": 172.0, "ask_size": 5.0, "iv": 0.7154, "open_interest": 11.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0004, "vega": 4.7156, "theta": -0.2269, "rho": 3.8334, "theo": 163.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.0, "last_trade_time": "2026-10-28T10:52:07", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "SNDK280915P01920000", "bid": 1092.0, "bid_size": 1.0, "ask": 1112.0, "ask_size": 4.0, "iv": 0.7214, "open_interest": 73.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0006, "vega": 4.0214, "theta": -0.1918, "rho": -11.6864, "theo": 1099.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 747.29, "last_trade_time": "2026-10-14T11:06:44", "percent_change": 0.0, "prev_day_close": 1146.0}, {"option": "SNDK280915C01930000", "bid": 152.0, "bid_size": 5.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.7156, "open_interest": 46.0, "volume": 0.0, "delta": 0.4191, "gamma": 0.0004, "vega": 4.7106, "theta": -0.2268, "rho": 3.819, "theo": 162.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.17, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "SNDK280915P01930000", "bid": 1100.0, "bid_size": 4.0, "ask": 1120.0, "ask_size": 4.0, "iv": 0.7221, "open_interest": 8.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0006, "vega": 4.0156, "theta": -0.1911, "rho": -11.6763, "theo": 1108.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 792.5, "last_trade_time": "2026-10-19T10:05:23", "percent_change": 0.0, "prev_day_close": 1154.0}, {"option": "SNDK280915C01940000", "bid": 150.0, "bid_size": 5.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.7157, "open_interest": 4.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0004, "vega": 4.7054, "theta": -0.2267, "rho": 3.8046, "theo": 161.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 532.73, "last_trade_time": "2026-10-06T15:18:14", "percent_change": 0.0, "prev_day_close": 144.800003051758}, {"option": "SNDK280915P01940000", "bid": 1110.0, "bid_size": 5.0, "ask": 1128.0, "ask_size": 1.0, "iv": 0.72, "open_interest": 76.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0006, "vega": 4.0065, "theta": -0.1903, "rho": -11.583, "theo": 1117.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 656.58, "last_trade_time": "2026-10-06T15:44:08", "percent_change": 0.0, "prev_day_close": 1163.0}, {"option": "SNDK280915C01950000", "bid": 150.0, "bid_size": 5.0, "ask": 168.0, "ask_size": 5.0, "iv": 0.7158, "open_interest": 1.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0004, "vega": 4.7001, "theta": -0.2266, "rho": 3.7902, "theo": 160.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 666.0, "last_trade_time": "2026-09-30T09:32:20", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "SNDK280915P01950000", "bid": 1118.0, "bid_size": 5.0, "ask": 1138.0, "ask_size": 5.0, "iv": 0.7228, "open_interest": 3.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0006, "vega": 3.985, "theta": -0.1895, "rho": -11.5078, "theo": 1126.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 845.97, "last_trade_time": "2026-10-29T15:17:13", "percent_change": 0.0, "prev_day_close": 1172.0}, {"option": "SNDK280915C01960000", "bid": 148.0, "bid_size": 5.0, "ask": 168.0, "ask_size": 5.0, "iv": 0.7159, "open_interest": 6.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0004, "vega": 4.6947, "theta": -0.2265, "rho": 3.7759, "theo": 159.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 747.22, "last_trade_time": "2026-09-23T14:17:06", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "SNDK280915P01960000", "bid": 1128.0, "bid_size": 5.0, "ask": 1146.0, "ask_size": 3.0, "iv": 0.7206, "open_interest": 18.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0006, "vega": 3.9562, "theta": -0.1886, "rho": -11.4813, "theo": 1135.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 748.6, "last_trade_time": "2026-10-12T15:10:32", "percent_change": 0.0, "prev_day_close": 1182.0}, {"option": "SNDK280915C01970000", "bid": 148.0, "bid_size": 5.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.716, "open_interest": 13.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0004, "vega": 4.6892, "theta": -0.2264, "rho": 3.7616, "theo": 158.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 486.74, "last_trade_time": "2026-10-08T13:26:19", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "SNDK280915P01970000", "bid": 1136.0, "bid_size": 5.0, "ask": 1156.0, "ask_size": 5.0, "iv": 0.7234, "open_interest": 33.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0006, "vega": 3.9278, "theta": -0.1876, "rho": -11.4601, "theo": 1144.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1016.0, "last_trade_time": "2026-11-04T10:32:46", "percent_change": 0.0, "prev_day_close": 1191.34997558594}, {"option": "SNDK280915C01980000", "bid": 146.0, "bid_size": 6.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.716, "open_interest": 14.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.0004, "vega": 4.6836, "theta": -0.2262, "rho": 3.7473, "theo": 157.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 723.0, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "SNDK280915P01980000", "bid": 1146.0, "bid_size": 4.0, "ask": 1164.0, "ask_size": 5.0, "iv": 0.7211, "open_interest": 91.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0006, "vega": 3.9057, "theta": -0.1867, "rho": -11.3687, "theo": 1152.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 878.0, "last_trade_time": "2026-10-15T09:34:17", "percent_change": 0.0, "prev_day_close": 1200.0}, {"option": "SNDK280915C01990000", "bid": 146.0, "bid_size": 12.0, "ask": 164.0, "ask_size": 13.0, "iv": 0.7161, "open_interest": 6.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0004, "vega": 4.678, "theta": -0.2261, "rho": 3.7332, "theo": 156.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 622.0, "last_trade_time": "2026-10-01T10:23:02", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "SNDK280915P01990000", "bid": 1156.0, "bid_size": 6.0, "ask": 1174.0, "ask_size": 8.0, "iv": 0.7265, "open_interest": 16.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0006, "vega": 3.8852, "theta": -0.1858, "rho": -11.3136, "theo": 1161.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 769.21, "last_trade_time": "2026-10-12T14:06:22", "percent_change": 0.0, "prev_day_close": 1209.0}, {"option": "SNDK280915C02000000", "bid": 144.0, "bid_size": 24.0, "ask": 162.0, "ask_size": 11.0, "iv": 0.7139, "open_interest": 28.0, "volume": 3.0, "delta": 0.4055, "gamma": 0.0004, "vega": 4.6722, "theta": -0.226, "rho": 3.7191, "theo": 155.2064, "change": 4.95, "open": 152.94, "high": 152.94, "low": 144.7, "tick": "down", "last_trade_price": 144.7, "last_trade_time": "2026-11-09T10:55:51", "percent_change": 3.54204, "prev_day_close": 139.75}, {"option": "SNDK280915P02000000", "bid": 1164.0, "bid_size": 7.0, "ask": 1182.0, "ask_size": 7.0, "iv": 0.7241, "open_interest": 62.0, "volume": 2.0, "delta": -0.6907, "gamma": 0.0006, "vega": 3.861, "theta": -0.1854, "rho": -11.2654, "theo": 1170.9152, "change": -51.14, "open": 1168.69, "high": 1168.69, "low": 1166.86, "tick": "down", "last_trade_price": 1166.86, "last_trade_time": "2026-11-09T10:57:49", "percent_change": -4.19869, "prev_day_close": 1218.0}, {"option": "SNDK280915C02010000", "bid": 144.0, "bid_size": 12.0, "ask": 162.0, "ask_size": 11.0, "iv": 0.7161, "open_interest": 1.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0004, "vega": 4.6664, "theta": -0.2258, "rho": 3.7051, "theo": 154.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 737.91, "last_trade_time": "2026-09-23T10:47:44", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "SNDK280915P02010000", "bid": 1174.0, "bid_size": 6.0, "ask": 1192.0, "ask_size": 8.0, "iv": 0.7269, "open_interest": 5.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0006, "vega": 3.8309, "theta": -0.185, "rho": -11.2984, "theo": 1179.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 781.15, "last_trade_time": "2026-09-28T11:40:30", "percent_change": 0.0, "prev_day_close": 1227.65002441406}, {"option": "SNDK280915C02020000", "bid": 142.0, "bid_size": 6.0, "ask": 162.0, "ask_size": 5.0, "iv": 0.716, "open_interest": 6.0, "volume": 0.0, "delta": 0.4017, "gamma": 0.0004, "vega": 4.6606, "theta": -0.2257, "rho": 3.6912, "theo": 153.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.96, "last_trade_time": "2026-11-05T10:51:04", "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "SNDK280915P02020000", "bid": 1182.0, "bid_size": 4.0, "ask": 1200.0, "ask_size": 5.0, "iv": 0.7217, "open_interest": 5.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0006, "vega": 3.8104, "theta": -0.1845, "rho": -11.2597, "theo": 1188.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 792.45, "last_trade_time": "2026-10-12T14:03:28", "percent_change": 0.0, "prev_day_close": 1238.0}, {"option": "SNDK280915C02030000", "bid": 142.0, "bid_size": 5.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.716, "open_interest": 3.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0004, "vega": 4.6548, "theta": -0.2256, "rho": 3.6774, "theo": 152.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.05, "last_trade_time": "2026-11-05T13:39:06", "percent_change": 0.0, "prev_day_close": 136.099998474121}, {"option": "SNDK280915P02030000", "bid": 1190.0, "bid_size": 5.0, "ask": 1210.0, "ask_size": 5.0, "iv": 0.7244, "open_interest": 8.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0006, "vega": 3.7907, "theta": -0.184, "rho": -11.2652, "theo": 1197.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 858.0, "last_trade_time": "2026-10-19T09:57:18", "percent_change": 0.0, "prev_day_close": 1246.0}, {"option": "SNDK280915C02040000", "bid": 140.0, "bid_size": 14.0, "ask": 160.0, "ask_size": 13.0, "iv": 0.716, "open_interest": 5.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0004, "vega": 4.6489, "theta": -0.2254, "rho": 3.6638, "theo": 151.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-11-06T13:32:36", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "SNDK280915P02040000", "bid": 1200.0, "bid_size": 5.0, "ask": 1218.0, "ask_size": 3.0, "iv": 0.7218, "open_interest": 2.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0006, "vega": 3.7752, "theta": -0.1835, "rho": -11.2855, "theo": 1206.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 786.66, "last_trade_time": "2026-09-29T09:34:06", "percent_change": 0.0, "prev_day_close": 1255.0}, {"option": "SNDK280915C02050000", "bid": 140.0, "bid_size": 5.0, "ask": 158.0, "ask_size": 5.0, "iv": 0.718, "open_interest": 51.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0004, "vega": 4.6429, "theta": -0.2252, "rho": 3.6502, "theo": 150.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.3, "last_trade_time": "2026-10-14T10:04:12", "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "SNDK280915P02050000", "bid": 1208.0, "bid_size": 3.0, "ask": 1228.0, "ask_size": 3.0, "iv": 0.7245, "open_interest": 17.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0006, "vega": 3.7598, "theta": -0.1829, "rho": -11.3142, "theo": 1216.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 754.2, "last_trade_time": "2026-10-09T12:18:19", "percent_change": 0.0, "prev_day_close": 1264.0}, {"option": "SNDK280915C02060000", "bid": 138.0, "bid_size": 6.0, "ask": 158.0, "ask_size": 5.0, "iv": 0.7158, "open_interest": 17.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0004, "vega": 4.637, "theta": -0.2251, "rho": 3.6369, "theo": 149.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.95, "last_trade_time": "2026-11-04T11:11:25", "percent_change": 0.0, "prev_day_close": 134.900001525879}, {"option": "SNDK280915P02060000", "bid": 1218.0, "bid_size": 5.0, "ask": 1236.0, "ask_size": 1.0, "iv": 0.7245, "open_interest": 12.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0006, "vega": 3.7481, "theta": -0.1823, "rho": -11.354, "theo": 1225.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 821.23, "last_trade_time": "2026-10-12T13:44:53", "percent_change": 0.0, "prev_day_close": 1273.54998779297}, {"option": "SNDK280915C02070000", "bid": 138.0, "bid_size": 5.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.7178, "open_interest": 10.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.0004, "vega": 4.631, "theta": -0.2249, "rho": 3.6236, "theo": 148.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 366.92, "last_trade_time": "2026-10-14T15:10:13", "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "SNDK280915P02070000", "bid": 1226.0, "bid_size": 5.0, "ask": 1246.0, "ask_size": 5.0, "iv": 0.7245, "open_interest": 26.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0006, "vega": 3.7384, "theta": -0.1817, "rho": -11.3743, "theo": 1234.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 823.21, "last_trade_time": "2026-09-28T11:16:07", "percent_change": 0.0, "prev_day_close": 1283.09997558594}, {"option": "SNDK280915C02080000", "bid": 136.0, "bid_size": 6.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.7155, "open_interest": 11.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0004, "vega": 4.625, "theta": -0.2248, "rho": 3.6105, "theo": 147.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.65, "last_trade_time": "2026-11-04T11:01:20", "percent_change": 0.0, "prev_day_close": 132.050003051758}, {"option": "SNDK280915P02080000", "bid": 1236.0, "bid_size": 7.0, "ask": 1254.0, "ask_size": 6.0, "iv": 0.7245, "open_interest": 120.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0006, "vega": 3.7306, "theta": -0.1811, "rho": -11.3627, "theo": 1243.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1298.07, "last_trade_time": "2026-11-06T14:47:41", "percent_change": 0.0, "prev_day_close": 1292.0}, {"option": "SNDK280915C02090000", "bid": 136.0, "bid_size": 5.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.7175, "open_interest": 17.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0004, "vega": 4.619, "theta": -0.2246, "rho": 3.5974, "theo": 146.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.73, "last_trade_time": "2026-11-05T14:47:57", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "SNDK280915P02090000", "bid": 1246.0, "bid_size": 6.0, "ask": 1264.0, "ask_size": 7.0, "iv": 0.7271, "open_interest": 129.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0006, "vega": 3.717, "theta": -0.1804, "rho": -11.399, "theo": 1252.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1307.89, "last_trade_time": "2026-11-06T14:29:30", "percent_change": 0.0, "prev_day_close": 1302.0}, {"option": "SNDK280915C02100000", "bid": 136.0, "bid_size": 12.0, "ask": 154.0, "ask_size": 13.0, "iv": 0.7174, "open_interest": 35.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0004, "vega": 4.6129, "theta": -0.2244, "rho": 3.5846, "theo": 146.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.12, "last_trade_time": "2026-11-06T14:49:10", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "SNDK280915P02100000", "bid": 1256.0, "bid_size": 6.0, "ask": 1272.0, "ask_size": 6.0, "iv": 0.727, "open_interest": 437.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0006, "vega": 3.7034, "theta": -0.1798, "rho": -11.3, "theo": 1261.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1318.12, "last_trade_time": "2026-11-06T14:29:30", "percent_change": 0.0, "prev_day_close": 1310.09997558594}, {"option": "SNDK280915C02110000", "bid": 134.0, "bid_size": 13.0, "ask": 154.0, "ask_size": 15.0, "iv": 0.7172, "open_interest": 32.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0004, "vega": 4.6069, "theta": -0.2242, "rho": 3.5718, "theo": 145.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.33, "last_trade_time": "2026-11-06T14:49:10", "percent_change": 0.0, "prev_day_close": 129.800003051758}, {"option": "SNDK280915P02110000", "bid": 1264.0, "bid_size": 6.0, "ask": 1282.0, "ask_size": 6.0, "iv": 0.7269, "open_interest": 56.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0006, "vega": 3.6825, "theta": -0.179, "rho": -11.2574, "theo": 1270.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1329.2, "last_trade_time": "2026-11-06T14:45:43", "percent_change": 0.0, "prev_day_close": 1320.0}, {"option": "SNDK280915C02120000", "bid": 134.0, "bid_size": 5.0, "ask": 152.0, "ask_size": 5.0, "iv": 0.717, "open_interest": 2.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0004, "vega": 4.6008, "theta": -0.224, "rho": 3.5591, "theo": 144.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 674.83, "last_trade_time": "2026-08-19T13:29:07", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "SNDK280915P02120000", "bid": 1272.0, "bid_size": 5.0, "ask": 1292.0, "ask_size": 5.0, "iv": 0.7268, "open_interest": 23.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0006, "vega": 3.6581, "theta": -0.1782, "rho": -11.1581, "theo": 1279.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 845.67, "last_trade_time": "2026-10-12T09:30:14", "percent_change": 0.0, "prev_day_close": 1329.59997558594}, {"option": "SNDK280915C02130000", "bid": 132.0, "bid_size": 6.0, "ask": 152.0, "ask_size": 5.0, "iv": 0.7168, "open_interest": 3.0, "volume": 0.0, "delta": 0.3819, "gamma": 0.0004, "vega": 4.5947, "theta": -0.2238, "rho": 3.5464, "theo": 143.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.65, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "SNDK280915P02130000", "bid": 1282.0, "bid_size": 5.0, "ask": 1300.0, "ask_size": 2.0, "iv": 0.7238, "open_interest": 58.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0006, "vega": 3.628, "theta": -0.1773, "rho": -11.1014, "theo": 1288.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 833.0, "last_trade_time": "2026-10-09T15:37:40", "percent_change": 0.0, "prev_day_close": 1338.0}, {"option": "SNDK280915C02140000", "bid": 132.0, "bid_size": 11.0, "ask": 150.0, "ask_size": 12.0, "iv": 0.7165, "open_interest": 5.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0004, "vega": 4.5885, "theta": -0.2236, "rho": 3.5339, "theo": 142.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.03, "last_trade_time": "2026-10-16T09:32:25", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "SNDK280915P02140000", "bid": 1290.0, "bid_size": 8.0, "ask": 1310.0, "ask_size": 7.0, "iv": 0.7264, "open_interest": 11.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0006, "vega": 3.5978, "theta": -0.1763, "rho": -11.0795, "theo": 1297.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 849.2, "last_trade_time": "2026-09-29T09:31:43", "percent_change": 0.0, "prev_day_close": 1348.0}, {"option": "SNDK280915C02150000", "bid": 130.0, "bid_size": 12.0, "ask": 150.0, "ask_size": 12.0, "iv": 0.7163, "open_interest": 11.0, "volume": 2.0, "delta": 0.3784, "gamma": 0.0004, "vega": 4.5823, "theta": -0.2234, "rho": 3.5214, "theo": 141.8452, "change": 13.4, "open": 141.72, "high": 141.72, "low": 141.4, "tick": "down", "last_trade_price": 141.4, "last_trade_time": "2026-11-09T10:31:10", "percent_change": 10.4688, "prev_day_close": 128.0}, {"option": "SNDK280915P02150000", "bid": 1300.0, "bid_size": 7.0, "ask": 1318.0, "ask_size": 6.0, "iv": 0.7261, "open_interest": 13.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0006, "vega": 3.5752, "theta": -0.1753, "rho": -10.8592, "theo": 1306.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 842.0, "last_trade_time": "2026-10-09T12:18:19", "percent_change": 0.0, "prev_day_close": 1357.09997558594}, {"option": "SNDK280915C02160000", "bid": 130.0, "bid_size": 12.0, "ask": 150.0, "ask_size": 14.0, "iv": 0.7182, "open_interest": 4.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.0004, "vega": 4.5761, "theta": -0.2232, "rho": 3.509, "theo": 141.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 511.25, "last_trade_time": "2026-10-07T11:46:42", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "SNDK280915P02160000", "bid": 1310.0, "bid_size": 6.0, "ask": 1328.0, "ask_size": 6.0, "iv": 0.7286, "open_interest": 33.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0006, "vega": 3.5464, "theta": -0.1742, "rho": -10.6892, "theo": 1316.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 937.32, "last_trade_time": "2026-10-13T09:30:37", "percent_change": 0.0, "prev_day_close": 1366.0}, {"option": "SNDK280915C02170000", "bid": 128.0, "bid_size": 6.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.7157, "open_interest": 5.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0004, "vega": 4.5698, "theta": -0.223, "rho": 3.4967, "theo": 140.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 835.65, "last_trade_time": "2026-08-17T10:34:53", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "SNDK280915P02170000", "bid": 1318.0, "bid_size": 5.0, "ask": 1338.0, "ask_size": 2.0, "iv": 0.7283, "open_interest": 63.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.0006, "vega": 3.5065, "theta": -0.173, "rho": -10.708, "theo": 1325.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 984.18, "last_trade_time": "2026-10-20T12:03:07", "percent_change": 0.0, "prev_day_close": 1376.0}, {"option": "SNDK280915C02180000", "bid": 128.0, "bid_size": 6.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.7176, "open_interest": 11.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.0004, "vega": 4.5635, "theta": -0.2228, "rho": 3.4843, "theo": 139.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.41, "last_trade_time": "2026-10-08T14:26:22", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "SNDK280915P02180000", "bid": 1328.0, "bid_size": 5.0, "ask": 1346.0, "ask_size": 2.0, "iv": 0.7251, "open_interest": 51.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.0006, "vega": 3.4657, "theta": -0.1718, "rho": -10.7222, "theo": 1334.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1034.0, "last_trade_time": "2026-10-15T09:31:48", "percent_change": 0.0, "prev_day_close": 1386.0}, {"option": "SNDK280915C02190000", "bid": 128.0, "bid_size": 13.0, "ask": 146.0, "ask_size": 14.0, "iv": 0.7173, "open_interest": 3.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0004, "vega": 4.5571, "theta": -0.2226, "rho": 3.472, "theo": 138.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.5, "last_trade_time": "2026-10-14T15:10:03", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "SNDK280915P02190000", "bid": 1336.0, "bid_size": 8.0, "ask": 1356.0, "ask_size": 6.0, "iv": 0.7276, "open_interest": 45.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0006, "vega": 3.4322, "theta": -0.1706, "rho": -10.727, "theo": 1343.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 858.6, "last_trade_time": "2026-10-09T10:02:31", "percent_change": 0.0, "prev_day_close": 1394.09997558594}, {"option": "SNDK280915C02200000", "bid": 126.0, "bid_size": 13.0, "ask": 146.0, "ask_size": 10.0, "iv": 0.717, "open_interest": 21.0, "volume": 1.0, "delta": 0.37, "gamma": 0.0004, "vega": 4.5507, "theta": -0.2224, "rho": 3.4597, "theo": 137.7721, "change": 12.75, "open": 136.75, "high": 136.75, "low": 136.75, "tick": "up", "last_trade_price": 136.75, "last_trade_time": "2026-11-09T10:49:02", "percent_change": 10.2823, "prev_day_close": 124.0}, {"option": "SNDK280915P02200000", "bid": 1348.0, "bid_size": 6.0, "ask": 1364.0, "ask_size": 6.0, "iv": 0.73, "open_interest": 192.0, "volume": 3.0, "delta": -0.7434, "gamma": 0.0006, "vega": 3.416, "theta": -0.1693, "rho": -10.7092, "theo": 1352.8786, "change": -28.66, "open": 1376.34, "high": 1376.34, "low": 1376.34, "tick": "down", "last_trade_price": 1376.34, "last_trade_time": "2026-11-09T09:44:04", "percent_change": -2.03986, "prev_day_close": 1405.0}, {"option": "SNDK280915C02210000", "bid": 126.0, "bid_size": 10.0, "ask": 146.0, "ask_size": 12.0, "iv": 0.7188, "open_interest": 5.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.0004, "vega": 4.5442, "theta": -0.2222, "rho": 3.4474, "theo": 136.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 284.0, "last_trade_time": "2026-10-23T09:32:11", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "SNDK280915P02210000", "bid": 1356.0, "bid_size": 6.0, "ask": 1374.0, "ask_size": 6.0, "iv": 0.7295, "open_interest": 40.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0006, "vega": 3.4049, "theta": -0.1681, "rho": -10.6725, "theo": 1362.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 953.15, "last_trade_time": "2026-10-13T15:54:18", "percent_change": 0.0, "prev_day_close": 1414.0}, {"option": "SNDK280915C02220000", "bid": 124.0, "bid_size": 6.0, "ask": 144.0, "ask_size": 5.0, "iv": 0.7162, "open_interest": 10.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.0004, "vega": 4.5376, "theta": -0.222, "rho": 3.4351, "theo": 136.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.0, "last_trade_time": "2026-10-20T14:35:34", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "SNDK280915P02220000", "bid": 1364.0, "bid_size": 5.0, "ask": 1384.0, "ask_size": 5.0, "iv": 0.729, "open_interest": 61.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0006, "vega": 3.3903, "theta": -0.1674, "rho": -10.6608, "theo": 1371.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1023.95, "last_trade_time": "2026-10-20T12:00:55", "percent_change": 0.0, "prev_day_close": 1424.0}, {"option": "SNDK280915C02230000", "bid": 124.0, "bid_size": 6.0, "ask": 144.0, "ask_size": 5.0, "iv": 0.7181, "open_interest": 47.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0004, "vega": 4.5309, "theta": -0.2217, "rho": 3.4228, "theo": 135.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 460.67, "last_trade_time": "2026-10-06T15:15:45", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "SNDK280915P02230000", "bid": 1374.0, "bid_size": 5.0, "ask": 1392.0, "ask_size": 1.0, "iv": 0.7255, "open_interest": 51.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0006, "vega": 3.3737, "theta": -0.1669, "rho": -10.5639, "theo": 1380.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1032.26, "last_trade_time": "2026-10-20T12:00:44", "percent_change": 0.0, "prev_day_close": 1433.40002441406}, {"option": "SNDK280915C02240000", "bid": 124.0, "bid_size": 5.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.7199, "open_interest": 5.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0004, "vega": 4.5242, "theta": -0.2215, "rho": 3.4106, "theo": 134.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 457.84, "last_trade_time": "2026-10-06T15:18:14", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "SNDK280915P02240000", "bid": 1382.0, "bid_size": 5.0, "ask": 1402.0, "ask_size": 4.0, "iv": 0.7279, "open_interest": 49.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0006, "vega": 3.3522, "theta": -0.1664, "rho": -10.5018, "theo": 1389.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1109.48, "last_trade_time": "2026-10-26T11:24:01", "percent_change": 0.0, "prev_day_close": 1442.75}, {"option": "SNDK280915C02250000", "bid": 122.0, "bid_size": 6.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.7173, "open_interest": 1.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0004, "vega": 4.5174, "theta": -0.2213, "rho": 3.3982, "theo": 133.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 582.0, "last_trade_time": "2026-10-01T10:00:28", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "SNDK280915P02250000", "bid": 1392.0, "bid_size": 5.0, "ask": 1412.0, "ask_size": 2.0, "iv": 0.7303, "open_interest": 26.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0006, "vega": 3.3229, "theta": -0.1658, "rho": -10.5038, "theo": 1399.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1047.72, "last_trade_time": "2026-10-20T12:01:08", "percent_change": 0.0, "prev_day_close": 1452.0}, {"option": "SNDK280915C02260000", "bid": 122.0, "bid_size": 5.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.7191, "open_interest": 2.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0004, "vega": 4.5105, "theta": -0.221, "rho": 3.3859, "theo": 133.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 697.12, "last_trade_time": "2026-08-04T15:11:16", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "SNDK280915P02260000", "bid": 1402.0, "bid_size": 5.0, "ask": 1420.0, "ask_size": 2.0, "iv": 0.7266, "open_interest": 6.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0006, "vega": 3.2978, "theta": -0.1652, "rho": -10.4703, "theo": 1408.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1057.23, "last_trade_time": "2026-10-20T11:58:26", "percent_change": 0.0, "prev_day_close": 1462.0}, {"option": "SNDK280915C02270000", "bid": 122.0, "bid_size": 5.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.7186, "open_interest": 23.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0004, "vega": 4.5036, "theta": -0.2208, "rho": 3.3736, "theo": 132.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.0, "last_trade_time": "2026-10-27T09:34:55", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "SNDK280915P02270000", "bid": 1410.0, "bid_size": 5.0, "ask": 1430.0, "ask_size": 5.0, "iv": 0.729, "open_interest": 67.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0006, "vega": 3.2726, "theta": -0.1646, "rho": -10.4481, "theo": 1417.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1077.37, "last_trade_time": "2026-10-15T14:33:49", "percent_change": 0.0, "prev_day_close": 1471.0}, {"option": "SNDK280915C02280000", "bid": 120.0, "bid_size": 6.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.7182, "open_interest": 8.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0004, "vega": 4.4966, "theta": -0.2205, "rho": 3.3613, "theo": 131.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 522.61, "last_trade_time": "2026-10-02T13:35:07", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "SNDK280915P02280000", "bid": 1420.0, "bid_size": 8.0, "ask": 1438.0, "ask_size": 6.0, "iv": 0.7283, "open_interest": 157.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0007, "vega": 3.2518, "theta": -0.1639, "rho": -10.4787, "theo": 1426.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1485.92, "last_trade_time": "2026-11-06T14:47:41", "percent_change": 0.0, "prev_day_close": 1480.0}, {"option": "SNDK280915C02290000", "bid": 120.0, "bid_size": 5.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.7199, "open_interest": 1.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.0004, "vega": 4.4895, "theta": -0.2203, "rho": 3.349, "theo": 130.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.32, "last_trade_time": "2026-11-05T14:47:57", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "SNDK280915P02290000", "bid": 1430.0, "bid_size": 7.0, "ask": 1448.0, "ask_size": 6.0, "iv": 0.7306, "open_interest": 140.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0007, "vega": 3.2336, "theta": -0.1632, "rho": -10.5119, "theo": 1436.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1498.14, "last_trade_time": "2026-11-06T14:29:30", "percent_change": 0.0, "prev_day_close": 1490.0}, {"option": "SNDK280915C02300000", "bid": 118.0, "bid_size": 6.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.7172, "open_interest": 38.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.0004, "vega": 4.4823, "theta": -0.22, "rho": 3.3366, "theo": 130.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 563.75, "last_trade_time": "2026-09-28T10:22:02", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "SNDK280915P02300000", "bid": 1438.0, "bid_size": 9.0, "ask": 1458.0, "ask_size": 6.0, "iv": 0.7298, "open_interest": 186.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0007, "vega": 3.2193, "theta": -0.1625, "rho": -10.5527, "theo": 1445.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1506.87, "last_trade_time": "2026-11-06T14:29:30", "percent_change": 0.0, "prev_day_close": 1500.0}, {"option": "SNDK280915C02310000", "bid": 118.0, "bid_size": 6.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.7189, "open_interest": 4.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0004, "vega": 4.4751, "theta": -0.2198, "rho": 3.3243, "theo": 129.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.9, "last_trade_time": "2026-10-26T09:49:59", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "SNDK280915P02310000", "bid": 1448.0, "bid_size": 7.0, "ask": 1466.0, "ask_size": 6.0, "iv": 0.729, "open_interest": 85.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0007, "vega": 3.2099, "theta": -0.1618, "rho": -10.5608, "theo": 1454.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1517.9, "last_trade_time": "2026-11-06T14:45:43", "percent_change": 0.0, "prev_day_close": 1509.0}, {"option": "SNDK280915C02320000", "bid": 118.0, "bid_size": 3.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.7207, "open_interest": 5.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0004, "vega": 4.4678, "theta": -0.2196, "rho": 3.312, "theo": 128.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 615.0, "last_trade_time": "2026-09-10T09:56:14", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "SNDK280915P02320000", "bid": 1458.0, "bid_size": 5.0, "ask": 1476.0, "ask_size": 1.0, "iv": 0.7282, "open_interest": 31.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0007, "vega": 3.2036, "theta": -0.161, "rho": -10.4666, "theo": 1464.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1156.0, "last_trade_time": "2026-10-15T09:34:15", "percent_change": 0.0, "prev_day_close": 1518.0}, {"option": "SNDK280915C02330000", "bid": 116.0, "bid_size": 7.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.7179, "open_interest": 28.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0004, "vega": 4.4604, "theta": -0.2193, "rho": 3.2997, "theo": 127.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.05, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "SNDK280915P02330000", "bid": 1466.0, "bid_size": 5.0, "ask": 1486.0, "ask_size": 5.0, "iv": 0.7305, "open_interest": 8.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0007, "vega": 3.1899, "theta": -0.1602, "rho": -10.3612, "theo": 1473.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1128.0, "last_trade_time": "2026-10-28T09:31:50", "percent_change": 0.0, "prev_day_close": 1528.0}, {"option": "SNDK280915C02340000", "bid": 116.0, "bid_size": 13.0, "ask": 136.0, "ask_size": 16.0, "iv": 0.7196, "open_interest": 29.0, "volume": 0.0, "delta": 0.3477, "gamma": 0.0004, "vega": 4.453, "theta": -0.219, "rho": 3.2875, "theo": 127.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 552.0, "last_trade_time": "2026-10-02T09:30:36", "percent_change": 0.0, "prev_day_close": 115.150001525879}, {"option": "SNDK280915P02340000", "bid": 1476.0, "bid_size": 7.0, "ask": 1494.0, "ask_size": 6.0, "iv": 0.7297, "open_interest": 13.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0007, "vega": 3.1692, "theta": -0.1593, "rho": -10.2647, "theo": 1482.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1114.3, "last_trade_time": "2026-10-19T12:32:46", "percent_change": 0.0, "prev_day_close": 1538.0}, {"option": "SNDK280915C02350000", "bid": 116.0, "bid_size": 11.0, "ask": 134.0, "ask_size": 11.0, "iv": 0.719, "open_interest": 4.0, "volume": 2.0, "delta": 0.3462, "gamma": 0.0004, "vega": 4.4456, "theta": -0.2188, "rho": 3.2753, "theo": 126.5534, "change": 11.2, "open": 126.28, "high": 126.28, "low": 126.2, "tick": "down", "last_trade_price": 126.2, "last_trade_time": "2026-11-09T10:31:10", "percent_change": 9.73913, "prev_day_close": 115.0}, {"option": "SNDK280915P02350000", "bid": 1486.0, "bid_size": 6.0, "ask": 1504.0, "ask_size": 5.0, "iv": 0.7319, "open_interest": 36.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0007, "vega": 3.1391, "theta": -0.1583, "rho": -10.2453, "theo": 1492.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1013.17, "last_trade_time": "2026-09-29T11:42:14", "percent_change": 0.0, "prev_day_close": 1547.0}, {"option": "SNDK280915C02360000", "bid": 114.0, "bid_size": 15.0, "ask": 134.0, "ask_size": 12.0, "iv": 0.7185, "open_interest": 9.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0004, "vega": 4.4382, "theta": -0.2185, "rho": 3.2631, "theo": 125.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 540.92, "last_trade_time": "2026-09-28T11:03:52", "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "SNDK280915P02360000", "bid": 1496.0, "bid_size": 6.0, "ask": 1514.0, "ask_size": 5.0, "iv": 0.7342, "open_interest": 20.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0007, "vega": 3.1069, "theta": -0.1572, "rho": -10.1999, "theo": 1501.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1138.15, "last_trade_time": "2026-10-19T15:11:32", "percent_change": 0.0, "prev_day_close": 1556.0}, {"option": "SNDK280915C02370000", "bid": 114.0, "bid_size": 6.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.7201, "open_interest": 1.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0004, "vega": 4.4306, "theta": -0.2182, "rho": 3.251, "theo": 125.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.7, "last_trade_time": "2026-10-26T10:16:57", "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "SNDK280915P02370000", "bid": 1504.0, "bid_size": 5.0, "ask": 1524.0, "ask_size": 5.0, "iv": 0.7333, "open_interest": 7.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0007, "vega": 3.0808, "theta": -0.1561, "rho": -9.989, "theo": 1510.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1030.95, "last_trade_time": "2026-09-24T12:07:22", "percent_change": 0.0, "prev_day_close": 1566.0}, {"option": "SNDK280915C02380000", "bid": 114.0, "bid_size": 5.0, "ask": 132.0, "ask_size": 5.0, "iv": 0.7195, "open_interest": 9.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0004, "vega": 4.4231, "theta": -0.218, "rho": 3.239, "theo": 124.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.25, "last_trade_time": "2026-10-20T15:51:23", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "SNDK280915P02380000", "bid": 1514.0, "bid_size": 5.0, "ask": 1534.0, "ask_size": 2.0, "iv": 0.729, "open_interest": 48.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0007, "vega": 3.0523, "theta": -0.1549, "rho": -9.7659, "theo": 1520.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1020.3, "last_trade_time": "2026-09-25T12:09:40", "percent_change": 0.0, "prev_day_close": 1576.0}, {"option": "SNDK280915C02390000", "bid": 112.0, "bid_size": 6.0, "ask": 132.0, "ask_size": 5.0, "iv": 0.7189, "open_interest": 10.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.0004, "vega": 4.4156, "theta": -0.2177, "rho": 3.227, "theo": 123.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.7, "last_trade_time": "2026-10-12T15:55:08", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "SNDK280915P02390000", "bid": 1524.0, "bid_size": 3.0, "ask": 1542.0, "ask_size": 5.0, "iv": 0.7313, "open_interest": 49.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0007, "vega": 3.0183, "theta": -0.1536, "rho": -9.58, "theo": 1529.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 971.18, "last_trade_time": "2026-10-06T12:28:52", "percent_change": 0.0, "prev_day_close": 1585.0}, {"option": "SNDK280915C02400000", "bid": 112.0, "bid_size": 6.0, "ask": 132.0, "ask_size": 5.0, "iv": 0.7206, "open_interest": 47.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.0004, "vega": 4.408, "theta": -0.2174, "rho": 3.2151, "theo": 123.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.91, "last_trade_time": "2026-11-03T10:23:31", "percent_change": 0.0, "prev_day_close": 111.400001525879}, {"option": "SNDK280915P02400000", "bid": 1532.0, "bid_size": 5.0, "ask": 1552.0, "ask_size": 5.0, "iv": 0.7335, "open_interest": 429.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0007, "vega": 2.9763, "theta": -0.1522, "rho": -9.4914, "theo": 1538.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1110.4, "last_trade_time": "2026-10-13T10:42:19", "percent_change": 0.0, "prev_day_close": 1594.0}, {"option": "SNDK280915C02410000", "bid": 112.0, "bid_size": 5.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.7199, "open_interest": 26.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0004, "vega": 4.4004, "theta": -0.2172, "rho": 3.2033, "theo": 122.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.2, "last_trade_time": "2026-10-06T12:07:09", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "SNDK280915P02410000", "bid": 1542.0, "bid_size": 5.0, "ask": 1562.0, "ask_size": 2.0, "iv": 0.7357, "open_interest": 38.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0007, "vega": 2.9244, "theta": -0.1507, "rho": -9.5162, "theo": 1548.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1364.0, "last_trade_time": "2026-08-13T11:49:24", "percent_change": 0.0, "prev_day_close": 1604.0}, {"option": "SNDK280915C02420000", "bid": 110.0, "bid_size": 17.0, "ask": 130.0, "ask_size": 14.0, "iv": 0.7192, "open_interest": 76.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0004, "vega": 4.3928, "theta": -0.2169, "rho": 3.1916, "theo": 121.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.35, "last_trade_time": "2026-11-06T14:24:27", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "SNDK280915P02420000", "bid": 1552.0, "bid_size": 5.0, "ask": 1570.0, "ask_size": 1.0, "iv": 0.7312, "open_interest": 21.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0007, "vega": 2.8806, "theta": -0.1491, "rho": -9.4981, "theo": 1557.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1063.99, "last_trade_time": "2026-09-24T11:36:18", "percent_change": 0.0, "prev_day_close": 1614.0}, {"option": "SNDK280915C02430000", "bid": 110.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.7209, "open_interest": 7.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0004, "vega": 4.3852, "theta": -0.2166, "rho": 3.1799, "theo": 121.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.06, "last_trade_time": "2026-10-08T15:06:38", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "SNDK280915P02430000", "bid": 1560.0, "bid_size": 5.0, "ask": 1580.0, "ask_size": 5.0, "iv": 0.7334, "open_interest": 16.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0007, "vega": 2.8513, "theta": -0.1475, "rho": -9.385, "theo": 1567.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1260.0, "last_trade_time": "2026-08-28T09:42:36", "percent_change": 0.0, "prev_day_close": 1623.0}, {"option": "SNDK280915C02440000", "bid": 110.0, "bid_size": 5.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.7202, "open_interest": 6.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0004, "vega": 4.3777, "theta": -0.2163, "rho": 3.1684, "theo": 120.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.95, "last_trade_time": "2026-10-08T15:06:38", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "SNDK280915P02440000", "bid": 1570.0, "bid_size": 5.0, "ask": 1590.0, "ask_size": 5.0, "iv": 0.7355, "open_interest": 52.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0007, "vega": 2.828, "theta": -0.146, "rho": -9.2633, "theo": 1576.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 997.7, "last_trade_time": "2026-10-05T11:28:45", "percent_change": 0.0, "prev_day_close": 1632.0}, {"option": "SNDK280915C02450000", "bid": 108.0, "bid_size": 10.0, "ask": 128.0, "ask_size": 14.0, "iv": 0.7195, "open_interest": 7.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0004, "vega": 4.3701, "theta": -0.216, "rho": 3.157, "theo": 119.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 656.87, "last_trade_time": "2026-09-09T13:21:25", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "SNDK280915P02450000", "bid": 1580.0, "bid_size": 7.0, "ask": 1598.0, "ask_size": 6.0, "iv": 0.7342, "open_interest": 100.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0007, "vega": 2.8081, "theta": -0.1451, "rho": -9.2082, "theo": 1586.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1074.0, "last_trade_time": "2026-10-09T12:18:19", "percent_change": 0.0, "prev_day_close": 1642.0}, {"option": "SNDK280915C02460000", "bid": 108.0, "bid_size": 17.0, "ask": 128.0, "ask_size": 14.0, "iv": 0.7211, "open_interest": 52.0, "volume": 2.0, "delta": 0.3302, "gamma": 0.0004, "vega": 4.3625, "theta": -0.2158, "rho": 3.1456, "theo": 119.1863, "change": 11.63, "open": 121.84, "high": 121.84, "low": 120.63, "tick": "down", "last_trade_price": 120.63, "last_trade_time": "2026-11-09T12:29:39", "percent_change": 10.6697, "prev_day_close": 109.0}, {"option": "SNDK280915P02460000", "bid": 1590.0, "bid_size": 6.0, "ask": 1608.0, "ask_size": 6.0, "iv": 0.7363, "open_interest": 107.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0007, "vega": 2.7819, "theta": -0.1446, "rho": -9.2208, "theo": 1595.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1164.76, "last_trade_time": "2026-10-14T09:51:29", "percent_change": 0.0, "prev_day_close": 1652.0}, {"option": "SNDK280915C02470000", "bid": 108.0, "bid_size": 16.0, "ask": 126.0, "ask_size": 15.0, "iv": 0.7203, "open_interest": 35.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0004, "vega": 4.355, "theta": -0.2155, "rho": 3.1344, "theo": 118.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 472.08, "last_trade_time": "2026-08-31T11:21:17", "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "SNDK280915P02470000", "bid": 1598.0, "bid_size": 7.0, "ask": 1618.0, "ask_size": 7.0, "iv": 0.7349, "open_interest": 218.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0007, "vega": 2.7557, "theta": -0.1441, "rho": -9.2471, "theo": 1604.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1270.0, "last_trade_time": "2026-10-15T09:32:22", "percent_change": 0.0, "prev_day_close": 1662.0}, {"option": "SNDK280915C02480000", "bid": 106.0, "bid_size": 6.0, "ask": 126.0, "ask_size": 5.0, "iv": 0.7196, "open_interest": 23.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0004, "vega": 4.3475, "theta": -0.2152, "rho": 3.1232, "theo": 117.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 622.0, "last_trade_time": "2026-08-19T10:05:16", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "SNDK280915P02480000", "bid": 1608.0, "bid_size": 3.0, "ask": 1628.0, "ask_size": 2.0, "iv": 0.737, "open_interest": 194.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0007, "vega": 2.733, "theta": -0.1436, "rho": -9.273, "theo": 1614.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1246.64, "last_trade_time": "2026-10-28T12:03:07", "percent_change": 0.0, "prev_day_close": 1671.0}, {"option": "SNDK280915C02490000", "bid": 106.0, "bid_size": 17.0, "ask": 126.0, "ask_size": 9.0, "iv": 0.7212, "open_interest": 46.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0004, "vega": 4.34, "theta": -0.2149, "rho": 3.1122, "theo": 117.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.52, "last_trade_time": "2026-11-06T14:35:49", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "SNDK280915P02490000", "bid": 1618.0, "bid_size": 7.0, "ask": 1636.0, "ask_size": 5.0, "iv": 0.7355, "open_interest": 651.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0007, "vega": 2.7173, "theta": -0.1431, "rho": -9.2576, "theo": 1623.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1089.72, "last_trade_time": "2026-10-09T10:02:31", "percent_change": 0.0, "prev_day_close": 1681.0}, {"option": "SNDK280915C02500000", "bid": 106.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 11.0, "iv": 0.7204, "open_interest": 148.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0004, "vega": 4.3324, "theta": -0.2146, "rho": 3.1013, "theo": 116.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.0, "last_trade_time": "2026-10-28T11:03:16", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "SNDK280915P02500000", "bid": 1628.0, "bid_size": 5.0, "ask": 1646.0, "ask_size": 3.0, "iv": 0.734, "open_interest": 453.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0007, "vega": 2.7074, "theta": -0.1426, "rho": -9.2694, "theo": 1633.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1128.67, "last_trade_time": "2026-09-24T13:50:54", "percent_change": 0.0, "prev_day_close": 1690.0}, {"option": "SNDK280915C02510000", "bid": 104.9, "bid_size": 6.0, "ask": 124.0, "ask_size": 5.0, "iv": 0.7206, "open_interest": 69.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.0004, "vega": 4.325, "theta": -0.2143, "rho": 3.0904, "theo": 116.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.43, "last_trade_time": "2026-10-19T11:11:25", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "SNDK280915P02510000", "bid": 1636.0, "bid_size": 5.0, "ask": 1656.0, "ask_size": 4.0, "iv": 0.736, "open_interest": 112.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0007, "vega": 2.6972, "theta": -0.142, "rho": -9.2835, "theo": 1642.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1196.05, "last_trade_time": "2026-10-13T15:54:18", "percent_change": 0.0, "prev_day_close": 1700.0}, {"option": "SNDK280915C02520000", "bid": 104.0, "bid_size": 6.0, "ask": 124.0, "ask_size": 5.0, "iv": 0.7211, "open_interest": 58.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0004, "vega": 4.3175, "theta": -0.214, "rho": 3.0796, "theo": 115.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.53, "last_trade_time": "2026-10-14T15:14:55", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "SNDK280915P02520000", "bid": 1646.0, "bid_size": 5.0, "ask": 1666.0, "ask_size": 5.0, "iv": 0.7381, "open_interest": 139.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0007, "vega": 2.6875, "theta": -0.1414, "rho": -9.2068, "theo": 1652.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1161.93, "last_trade_time": "2026-10-12T09:30:14", "percent_change": 0.0, "prev_day_close": 1710.0}, {"option": "SNDK280915C02530000", "bid": 104.0, "bid_size": 6.0, "ask": 124.0, "ask_size": 5.0, "iv": 0.7227, "open_interest": 62.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0004, "vega": 4.3101, "theta": -0.2137, "rho": 3.069, "theo": 114.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.86, "last_trade_time": "2026-10-16T15:36:27", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "SNDK280915P02530000", "bid": 1656.0, "bid_size": 5.0, "ask": 1676.0, "ask_size": 2.0, "iv": 0.7365, "open_interest": 53.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0007, "vega": 2.6735, "theta": -0.1408, "rho": -9.1502, "theo": 1661.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1145.0, "last_trade_time": "2026-10-09T15:37:40", "percent_change": 0.0, "prev_day_close": 1719.0}, {"option": "SNDK280915C02540000", "bid": 102.0, "bid_size": 6.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.7195, "open_interest": 8.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0004, "vega": 4.3026, "theta": -0.2134, "rho": 3.0583, "theo": 114.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.65, "last_trade_time": "2026-10-09T09:48:35", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "SNDK280915P02540000", "bid": 1666.0, "bid_size": 1.0, "ask": 1686.0, "ask_size": 2.0, "iv": 0.7349, "open_interest": 47.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0007, "vega": 2.6531, "theta": -0.1401, "rho": -9.0942, "theo": 1671.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1073.27, "last_trade_time": "2026-10-05T14:35:57", "percent_change": 0.0, "prev_day_close": 1729.0}, {"option": "SNDK280915C02550000", "bid": 102.0, "bid_size": 6.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.721, "open_interest": 115.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.0004, "vega": 4.2952, "theta": -0.2131, "rho": 3.0478, "theo": 113.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.15, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "SNDK280915P02550000", "bid": 1674.0, "bid_size": 2.0, "ask": 1694.0, "ask_size": 5.0, "iv": 0.7369, "open_interest": 2.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0007, "vega": 2.6349, "theta": -0.1394, "rho": -9.0008, "theo": 1680.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1080.19, "last_trade_time": "2026-10-05T14:35:57", "percent_change": 0.0, "prev_day_close": 1738.0}, {"option": "SNDK280915C02560000", "bid": 102.0, "bid_size": 9.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.7225, "open_interest": 107.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.0004, "vega": 4.2877, "theta": -0.2128, "rho": 3.0374, "theo": 113.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.15, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 103.349998474121}, {"option": "SNDK280915P02560000", "bid": 1684.0, "bid_size": 5.0, "ask": 1704.0, "ask_size": 5.0, "iv": 0.7389, "open_interest": 15.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0007, "vega": 2.6099, "theta": -0.1386, "rho": -8.9639, "theo": 1690.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1383.5, "last_trade_time": "2026-10-26T14:46:27", "percent_change": 0.0, "prev_day_close": 1748.0}, {"option": "SNDK280915C02570000", "bid": 102.0, "bid_size": 5.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.7216, "open_interest": 106.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0004, "vega": 4.2803, "theta": -0.2125, "rho": 3.0269, "theo": 112.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.76, "last_trade_time": "2026-10-19T09:32:44", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "SNDK280915P02570000", "bid": 1694.0, "bid_size": 5.0, "ask": 1714.0, "ask_size": 2.0, "iv": 0.741, "open_interest": 74.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0007, "vega": 2.5809, "theta": -0.1376, "rho": -8.9409, "theo": 1699.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1401.97, "last_trade_time": "2026-08-21T09:39:27", "percent_change": 0.0, "prev_day_close": 1758.0}, {"option": "SNDK280915C02580000", "bid": 100.0, "bid_size": 6.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.7208, "open_interest": 58.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0004, "vega": 4.2729, "theta": -0.2122, "rho": 3.0166, "theo": 111.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.28, "last_trade_time": "2026-10-15T09:34:21", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "SNDK280915P02580000", "bid": 1704.0, "bid_size": 1.0, "ask": 1724.0, "ask_size": 2.0, "iv": 0.7355, "open_interest": 42.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0007, "vega": 2.56, "theta": -0.1367, "rho": -8.7256, "theo": 1709.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1278.75, "last_trade_time": "2026-09-04T09:31:17", "percent_change": 0.0, "prev_day_close": 1767.0}, {"option": "SNDK280915C02590000", "bid": 100.0, "bid_size": 6.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.7222, "open_interest": 21.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0004, "vega": 4.2655, "theta": -0.2119, "rho": 3.0063, "theo": 111.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.87, "last_trade_time": "2026-10-15T09:33:44", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "SNDK280915P02590000", "bid": 1714.0, "bid_size": 4.0, "ask": 1732.0, "ask_size": 1.0, "iv": 0.7375, "open_interest": 47.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0007, "vega": 2.5376, "theta": -0.1357, "rho": -8.4684, "theo": 1718.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1410.0, "last_trade_time": "2026-08-18T10:10:35", "percent_change": 0.0, "prev_day_close": 1777.0}, {"option": "SNDK280915C02600000", "bid": 100.0, "bid_size": 6.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.7237, "open_interest": 18.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.0004, "vega": 4.258, "theta": -0.2116, "rho": 2.9961, "theo": 110.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.2, "last_trade_time": "2026-10-08T14:41:29", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "SNDK280915P02600000", "bid": 1722.0, "bid_size": 2.0, "ask": 1742.0, "ask_size": 5.0, "iv": 0.7395, "open_interest": 14.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0007, "vega": 2.4989, "theta": -0.1343, "rho": -8.3803, "theo": 1728.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1801.5, "last_trade_time": "2026-11-05T10:52:24", "percent_change": 0.0, "prev_day_close": 1787.0}, {"option": "SNDK280915C02610000", "bid": 99.3, "bid_size": 6.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.722, "open_interest": 25.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0004, "vega": 4.2506, "theta": -0.2113, "rho": 2.9859, "theo": 110.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.19, "last_trade_time": "2026-10-13T09:48:13", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "SNDK280915P02610000", "bid": 1732.0, "bid_size": 5.0, "ask": 1752.0, "ask_size": 5.0, "iv": 0.7415, "open_interest": 2.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0007, "vega": 2.4596, "theta": -0.1326, "rho": -8.3924, "theo": 1737.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1473.7, "last_trade_time": "2026-08-14T12:32:56", "percent_change": 0.0, "prev_day_close": 1796.0}, {"option": "SNDK280915C02620000", "bid": 98.0, "bid_size": 6.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.7219, "open_interest": 46.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0004, "vega": 4.2432, "theta": -0.211, "rho": 2.9757, "theo": 109.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 376.06, "last_trade_time": "2026-10-08T12:43:29", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "SNDK280915P02620000", "bid": 1742.0, "bid_size": 1.0, "ask": 1762.0, "ask_size": 5.0, "iv": 0.7435, "open_interest": 9.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0007, "vega": 2.4193, "theta": -0.1309, "rho": -8.4027, "theo": 1747.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1533.0, "last_trade_time": "2026-08-13T12:16:34", "percent_change": 0.0, "prev_day_close": 1806.0}, {"option": "SNDK280915C02630000", "bid": 98.0, "bid_size": 6.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.7233, "open_interest": 29.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0004, "vega": 4.2357, "theta": -0.2107, "rho": 2.9656, "theo": 109.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 407.58, "last_trade_time": "2026-10-07T10:59:41", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "SNDK280915P02630000", "bid": 1752.0, "bid_size": 1.0, "ask": 1772.0, "ask_size": 2.0, "iv": 0.7377, "open_interest": 1.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0007, "vega": 2.3828, "theta": -0.1293, "rho": -8.408, "theo": 1757.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1424.0, "last_trade_time": "2026-10-15T09:34:13", "percent_change": 0.0, "prev_day_close": 1816.0}, {"option": "SNDK280915C02640000", "bid": 96.0, "bid_size": 5.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.7224, "open_interest": 11.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0004, "vega": 4.2282, "theta": -0.2104, "rho": 2.9554, "theo": 108.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 433.8, "last_trade_time": "2026-10-05T09:53:29", "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "SNDK280915P02640000", "bid": 1762.0, "bid_size": 3.0, "ask": 1780.0, "ask_size": 1.0, "iv": 0.7396, "open_interest": 2.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0007, "vega": 2.3512, "theta": -0.1276, "rho": -8.365, "theo": 1766.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1346.02, "last_trade_time": "2026-10-14T15:26:03", "percent_change": 0.0, "prev_day_close": 1825.0}, {"option": "SNDK280915C02650000", "bid": 96.9, "bid_size": 6.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.7225, "open_interest": 27.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0004, "vega": 4.2207, "theta": -0.2101, "rho": 2.9453, "theo": 107.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.16, "last_trade_time": "2026-10-06T15:11:16", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "SNDK280915P02650000", "bid": 1770.0, "bid_size": 2.0, "ask": 1790.0, "ask_size": 4.0, "iv": 0.7416, "open_interest": 6.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0007, "vega": 2.338, "theta": -0.1259, "rho": -8.162, "theo": 1776.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1312.11, "last_trade_time": "2026-09-09T10:40:04", "percent_change": 0.0, "prev_day_close": 1835.0}, {"option": "SNDK280915C02660000", "bid": 96.0, "bid_size": 6.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.7228, "open_interest": 7.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0004, "vega": 4.2132, "theta": -0.2098, "rho": 2.9353, "theo": 107.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 502.95, "last_trade_time": "2026-09-30T11:14:12", "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "SNDK280915P02660000", "bid": 1780.0, "bid_size": 4.0, "ask": 1800.0, "ask_size": 5.0, "iv": 0.7435, "open_interest": 4.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0007, "vega": 2.331, "theta": -0.1242, "rho": -7.9566, "theo": 1785.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1306.41, "last_trade_time": "2026-10-12T14:33:07", "percent_change": 0.0, "prev_day_close": 1845.0}, {"option": "SNDK280915C02670000", "bid": 96.0, "bid_size": 7.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.7243, "open_interest": 50.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0004, "vega": 4.2056, "theta": -0.2094, "rho": 2.9252, "theo": 106.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.92, "last_trade_time": "2026-10-27T09:40:18", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "SNDK280915P02670000", "bid": 1790.0, "bid_size": 4.0, "ask": 1810.0, "ask_size": 5.0, "iv": 0.7455, "open_interest": 35.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0007, "vega": 2.3029, "theta": -0.1219, "rho": -7.9368, "theo": 1795.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1318.6, "last_trade_time": "2026-10-12T15:10:32", "percent_change": 0.0, "prev_day_close": 1854.0}, {"option": "SNDK280915C02680000", "bid": 96.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.7233, "open_interest": 31.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0004, "vega": 4.198, "theta": -0.2091, "rho": 2.9152, "theo": 106.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 499.87, "last_trade_time": "2026-09-30T11:14:50", "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "SNDK280915P02680000", "bid": 1800.0, "bid_size": 5.0, "ask": 1820.0, "ask_size": 2.0, "iv": 0.7474, "open_interest": 5.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0007, "vega": 2.2731, "theta": -0.1195, "rho": -7.8305, "theo": 1805.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1323.23, "last_trade_time": "2026-10-12T14:06:03", "percent_change": 0.0, "prev_day_close": 1864.0}, {"option": "SNDK280915C02690000", "bid": 96.0, "bid_size": 12.0, "ask": 114.0, "ask_size": 14.0, "iv": 0.7247, "open_interest": 19.0, "volume": 0.0, "delta": 0.3001, "gamma": 0.0004, "vega": 4.1904, "theta": -0.2088, "rho": 2.9051, "theo": 105.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.66, "last_trade_time": "2026-10-01T10:01:34", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "SNDK280915P02690000", "bid": 1810.0, "bid_size": 6.0, "ask": 1828.0, "ask_size": 6.0, "iv": 0.7453, "open_interest": 35.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0007, "vega": 2.2428, "theta": -0.1171, "rho": -7.7329, "theo": 1814.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1370.0, "last_trade_time": "2026-10-13T09:33:35", "percent_change": 0.0, "prev_day_close": 1874.0}, {"option": "SNDK280915C02700000", "bid": 94.0, "bid_size": 18.0, "ask": 114.0, "ask_size": 13.0, "iv": 0.7237, "open_interest": 32.0, "volume": 6.0, "delta": 0.2989, "gamma": 0.0004, "vega": 4.1828, "theta": -0.2085, "rho": 2.8951, "theo": 105.1928, "change": 8.5, "open": 105.21, "high": 105.21, "low": 104.75, "tick": "down", "last_trade_price": 104.75, "last_trade_time": "2026-11-09T10:30:53", "percent_change": 8.83117, "prev_day_close": 96.25}, {"option": "SNDK280915P02700000", "bid": 1820.0, "bid_size": 6.0, "ask": 1838.0, "ask_size": 7.0, "iv": 0.7472, "open_interest": 422.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0007, "vega": 2.2027, "theta": -0.1145, "rho": -7.7311, "theo": 1824.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1341.21, "last_trade_time": "2026-10-12T14:06:22", "percent_change": 0.0, "prev_day_close": 1884.0}, {"option": "SNDK280915C02720000", "bid": 94.0, "bid_size": 10.0, "ask": 112.0, "ask_size": 15.0, "iv": 0.724, "open_interest": 3.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0004, "vega": 4.1674, "theta": -0.2079, "rho": 2.875, "theo": 104.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 496.75, "last_trade_time": "2026-09-30T11:54:10", "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "SNDK280915P02720000", "bid": 1838.0, "bid_size": 6.0, "ask": 1858.0, "ask_size": 7.0, "iv": 0.7467, "open_interest": 80.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0007, "vega": 2.1414, "theta": -0.1092, "rho": -7.3718, "theo": 1843.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1452.97, "last_trade_time": "2026-10-28T11:58:17", "percent_change": 0.0, "prev_day_close": 1903.0}, {"option": "SNDK280915C02740000", "bid": 92.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 5.0, "iv": 0.7243, "open_interest": 13.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.0004, "vega": 4.1519, "theta": -0.2072, "rho": 2.8551, "theo": 103.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.68, "last_trade_time": "2026-10-09T09:36:33", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "SNDK280915P02740000", "bid": 1858.0, "bid_size": 5.0, "ask": 1878.0, "ask_size": 2.0, "iv": 0.7462, "open_interest": 3.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0007, "vega": 2.0747, "theta": -0.106, "rho": -7.1487, "theo": 1862.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1631.09, "last_trade_time": "2026-08-13T12:09:05", "percent_change": 0.0, "prev_day_close": 1922.0}, {"option": "SNDK280915C02760000", "bid": 92.0, "bid_size": 3.0, "ask": 110.0, "ask_size": 5.0, "iv": 0.7246, "open_interest": 44.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0004, "vega": 4.1363, "theta": -0.2066, "rho": 2.8351, "theo": 102.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.35, "last_trade_time": "2026-10-09T09:37:46", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "SNDK280915P02760000", "bid": 1878.0, "bid_size": 5.0, "ask": 1896.0, "ask_size": 1.0, "iv": 0.7456, "open_interest": 29.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0007, "vega": 2.006, "theta": -0.1048, "rho": -7.1864, "theo": 1882.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1479.39, "last_trade_time": "2026-10-20T12:03:07", "percent_change": 0.0, "prev_day_close": 1942.0}, {"option": "SNDK280915C02780000", "bid": 90.0, "bid_size": 11.0, "ask": 110.0, "ask_size": 11.0, "iv": 0.7248, "open_interest": 29.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0004, "vega": 4.1206, "theta": -0.2059, "rho": 2.8152, "theo": 101.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.4, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "SNDK280915P02780000", "bid": 1896.0, "bid_size": 6.0, "ask": 1916.0, "ask_size": 6.0, "iv": 0.7493, "open_interest": 97.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0007, "vega": 1.945, "theta": -0.1037, "rho": -7.2113, "theo": 1901.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1497.4, "last_trade_time": "2026-10-20T11:59:08", "percent_change": 0.0, "prev_day_close": 1961.0}, {"option": "SNDK280915C02800000", "bid": 90.0, "bid_size": 10.0, "ask": 108.0, "ask_size": 9.0, "iv": 0.725, "open_interest": 28.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0004, "vega": 4.1047, "theta": -0.2053, "rho": 2.7954, "theo": 100.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.99, "last_trade_time": "2026-11-06T10:46:18", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "SNDK280915P02800000", "bid": 1916.0, "bid_size": 6.0, "ask": 1934.0, "ask_size": 6.0, "iv": 0.7484, "open_interest": 409.0, "volume": 6.0, "delta": -0.882, "gamma": 0.0007, "vega": 1.931, "theta": -0.1025, "rho": -7.0857, "theo": 1920.8501, "change": -32.34, "open": 1948.66, "high": 1948.66, "low": 1948.66, "tick": "down", "last_trade_price": 1948.66, "last_trade_time": "2026-11-09T09:44:04", "percent_change": -1.63251, "prev_day_close": 1981.0}, {"option": "SNDK280915C02820000", "bid": 88.0, "bid_size": 14.0, "ask": 108.0, "ask_size": 10.0, "iv": 0.7252, "open_interest": 7.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0004, "vega": 4.0889, "theta": -0.2046, "rho": 2.7758, "theo": 99.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.0, "last_trade_time": "2026-10-09T09:50:39", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SNDK280915P02820000", "bid": 1936.0, "bid_size": 6.0, "ask": 1954.0, "ask_size": 7.0, "iv": 0.7521, "open_interest": 174.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0007, "vega": 1.9067, "theta": -0.1012, "rho": -6.9638, "theo": 1940.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1532.26, "last_trade_time": "2026-10-20T12:00:44", "percent_change": 0.0, "prev_day_close": 2000.0}, {"option": "SNDK280915C02840000", "bid": 88.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.7253, "open_interest": 6.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0004, "vega": 4.073, "theta": -0.204, "rho": 2.7563, "theo": 98.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.4, "last_trade_time": "2026-10-06T11:14:47", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "SNDK280915P02840000", "bid": 1954.0, "bid_size": 2.0, "ask": 1974.0, "ask_size": 4.0, "iv": 0.751, "open_interest": 29.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0007, "vega": 1.8669, "theta": -0.0994, "rho": -6.9369, "theo": 1959.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1549.0, "last_trade_time": "2026-10-20T12:01:08", "percent_change": 0.0, "prev_day_close": 2020.0}, {"option": "SNDK280915C02860000", "bid": 86.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.7254, "open_interest": 17.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0004, "vega": 4.057, "theta": -0.2033, "rho": 2.737, "theo": 97.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 243.4, "last_trade_time": "2026-10-19T15:29:04", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "SNDK280915P02860000", "bid": 1974.0, "bid_size": 3.0, "ask": 1994.0, "ask_size": 3.0, "iv": 0.7546, "open_interest": 36.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0007, "vega": 1.8314, "theta": -0.0977, "rho": -6.5032, "theo": 1978.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1569.23, "last_trade_time": "2026-10-20T11:58:26", "percent_change": 0.0, "prev_day_close": 2040.0}, {"option": "SNDK280915C02880000", "bid": 86.0, "bid_size": 17.0, "ask": 104.0, "ask_size": 16.0, "iv": 0.7254, "open_interest": 3.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0004, "vega": 4.0411, "theta": -0.2027, "rho": 2.7178, "theo": 96.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.47, "last_trade_time": "2026-10-08T09:37:55", "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "SNDK280915P02880000", "bid": 1994.0, "bid_size": 6.0, "ask": 2012.0, "ask_size": 6.0, "iv": 0.7531, "open_interest": 14.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0007, "vega": 1.7726, "theta": -0.0945, "rho": -6.1535, "theo": 1998.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1603.37, "last_trade_time": "2026-10-15T14:33:49", "percent_change": 0.0, "prev_day_close": 2059.0}, {"option": "SNDK280915C02900000", "bid": 86.0, "bid_size": 15.0, "ask": 104.0, "ask_size": 14.0, "iv": 0.7279, "open_interest": 19.0, "volume": 6.0, "delta": 0.2761, "gamma": 0.0004, "vega": 4.0252, "theta": -0.202, "rho": 2.699, "theo": 95.3356, "change": 7.31, "open": 95.63, "high": 95.72, "low": 95.31, "tick": "down", "last_trade_price": 95.31, "last_trade_time": "2026-11-09T10:30:53", "percent_change": 8.30682, "prev_day_close": 88.0}, {"option": "SNDK280915P02900000", "bid": 2014.0, "bid_size": 5.0, "ask": 2032.0, "ask_size": 6.0, "iv": 0.7566, "open_interest": 68.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0007, "vega": 1.6922, "theta": -0.0897, "rho": -5.4974, "theo": 2017.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1603.69, "last_trade_time": "2026-10-20T11:58:32", "percent_change": 0.0, "prev_day_close": 2079.0}, {"option": "SNDK280915C02920000", "bid": 84.0, "bid_size": 14.0, "ask": 104.0, "ask_size": 12.0, "iv": 0.7279, "open_interest": 30.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0004, "vega": 4.0094, "theta": -0.2014, "rho": 2.6804, "theo": 94.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.65, "last_trade_time": "2026-10-12T09:57:10", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "SNDK280915P02920000", "bid": 2034.0, "bid_size": 5.0, "ask": 2052.0, "ask_size": 6.0, "iv": 0.7602, "open_interest": 6.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0007, "vega": 1.5871, "theta": -0.0866, "rho": -4.4912, "theo": 2037.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2100.1, "last_trade_time": "2026-11-06T14:13:20", "percent_change": 0.0, "prev_day_close": 2098.0}, {"option": "SNDK280915C02940000", "bid": 84.0, "bid_size": 40.0, "ask": 102.0, "ask_size": 13.0, "iv": 0.7279, "open_interest": 10.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0004, "vega": 3.9937, "theta": -0.2007, "rho": 2.662, "theo": 93.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.93, "last_trade_time": "2026-10-30T13:24:31", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "SNDK280915P02940000", "bid": 2052.0, "bid_size": 5.0, "ask": 2072.0, "ask_size": 6.0, "iv": 0.7585, "open_interest": 1.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0007, "vega": 1.4208, "theta": -0.0927, "rho": -4.2574, "theo": 2057.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1624.5, "last_trade_time": "2026-09-03T09:34:52", "percent_change": 0.0, "prev_day_close": 2118.0}, {"option": "SNDK280915C02960000", "bid": 82.0, "bid_size": 10.0, "ask": 102.0, "ask_size": 9.0, "iv": 0.7278, "open_interest": 28.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0004, "vega": 3.9781, "theta": -0.2, "rho": 2.6439, "theo": 92.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.17, "last_trade_time": "2026-10-05T15:14:57", "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "SNDK280915P02960000", "bid": 2072.0, "bid_size": 6.0, "ask": 2090.0, "ask_size": 6.0, "iv": 0.7568, "open_interest": 3.0, "volume": 1.0, "delta": -0.9123, "gamma": 0.0007, "vega": 1.2676, "theta": -0.094, "rho": -4.1869, "theo": 2076.6894, "change": -24.0, "open": 2114.0, "high": 2114.0, "low": 2114.0, "tick": "down", "last_trade_price": 2114.0, "last_trade_time": "2026-11-09T09:41:39", "percent_change": -1.12254, "prev_day_close": 2138.0}, {"option": "SNDK280915C02980000", "bid": 82.0, "bid_size": 16.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.7277, "open_interest": 15.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0004, "vega": 3.9626, "theta": -0.1994, "rho": 2.6262, "theo": 91.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.0, "last_trade_time": "2026-10-06T14:05:42", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SNDK280915P02980000", "bid": 2092.0, "bid_size": 5.0, "ask": 2110.0, "ask_size": 6.0, "iv": 0.7602, "open_interest": 66.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0007, "vega": 1.1462, "theta": -0.0933, "rho": -4.2093, "theo": 2096.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1728.0, "last_trade_time": "2026-10-15T09:32:36", "percent_change": 0.0, "prev_day_close": 2157.0}, {"option": "SNDK280915C03000000", "bid": 80.0, "bid_size": 8.0, "ask": 100.0, "ask_size": 5.0, "iv": 0.7275, "open_interest": 76.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0004, "vega": 3.9472, "theta": -0.1987, "rho": 2.6087, "theo": 90.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.39, "last_trade_time": "2026-11-03T10:23:31", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "SNDK280915P03000000", "bid": 2112.0, "bid_size": 5.0, "ask": 2130.0, "ask_size": 6.0, "iv": 0.7636, "open_interest": 10.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0007, "vega": 1.1151, "theta": -0.0926, "rho": -4.2136, "theo": 2116.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2118.0, "last_trade_time": "2026-11-06T09:31:30", "percent_change": 0.0, "prev_day_close": 2177.0}, {"option": "SNDK280915C03010000", "bid": 80.0, "bid_size": 6.0, "ask": 100.0, "ask_size": 5.0, "iv": 0.7287, "open_interest": 35.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0004, "vega": 3.9395, "theta": -0.1984, "rho": 2.6, "theo": 90.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.78, "last_trade_time": "2026-10-09T15:34:49", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "SNDK280915P03010000", "bid": 2122.0, "bid_size": 3.0, "ask": 2140.0, "ask_size": 2.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0007, "vega": 1.1059, "theta": -0.0923, "rho": -4.2145, "theo": 2125.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2187.0}, {"option": "SNDK280915C03020000", "bid": 80.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.7273, "open_interest": 59.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0004, "vega": 3.9319, "theta": -0.1981, "rho": 2.5914, "theo": 90.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.47, "last_trade_time": "2026-10-14T09:39:09", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "SNDK280915P03020000", "bid": 2130.0, "bid_size": 2.0, "ask": 2150.0, "ask_size": 5.0, "iv": 0.7616, "open_interest": 5.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0007, "vega": 1.1011, "theta": -0.092, "rho": -4.2273, "theo": 2135.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1736.0, "last_trade_time": "2026-08-25T09:32:00", "percent_change": 0.0, "prev_day_close": 2196.0}, {"option": "SNDK280915C03030000", "bid": 80.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.7285, "open_interest": 85.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0004, "vega": 3.9243, "theta": -0.1977, "rho": 2.5829, "theo": 89.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.43, "last_trade_time": "2026-10-27T10:28:23", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "SNDK280915P03030000", "bid": 2140.0, "bid_size": 2.0, "ask": 2160.0, "ask_size": 5.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0007, "vega": 1.0975, "theta": -0.0916, "rho": -4.2216, "theo": 2145.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2004.0, "last_trade_time": "2026-07-22T09:38:42", "percent_change": 0.0, "prev_day_close": 2206.0}, {"option": "SNDK280915C03040000", "bid": 79.1, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.7285, "open_interest": 28.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0004, "vega": 3.9167, "theta": -0.1974, "rho": 2.5744, "theo": 89.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.86, "last_trade_time": "2026-10-12T10:41:09", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "SNDK280915P03040000", "bid": 2150.0, "bid_size": 4.0, "ask": 2170.0, "ask_size": 5.0, "iv": 0.765, "open_interest": 1.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0007, "vega": 1.094, "theta": -0.0913, "rho": -4.192, "theo": 2155.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1723.7, "last_trade_time": "2026-10-19T12:32:46", "percent_change": 0.0, "prev_day_close": 2216.0}, {"option": "SNDK280915C03050000", "bid": 78.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.7283, "open_interest": 9.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0004, "vega": 3.9091, "theta": -0.1971, "rho": 2.566, "theo": 88.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.45, "last_trade_time": "2026-10-06T15:11:35", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "SNDK280915P03050000", "bid": 2160.0, "bid_size": 5.0, "ask": 2180.0, "ask_size": 5.0, "iv": 0.7667, "open_interest": 1.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0006, "vega": 1.0892, "theta": -0.0909, "rho": -4.1729, "theo": 2165.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1720.0, "last_trade_time": "2026-08-31T09:43:16", "percent_change": 0.0, "prev_day_close": 2226.0}, {"option": "SNDK280915C03060000", "bid": 78.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.7294, "open_interest": 22.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0004, "vega": 3.9016, "theta": -0.1967, "rho": 2.5577, "theo": 88.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.76, "last_trade_time": "2026-10-20T15:49:49", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "SNDK280915P03060000", "bid": 2170.0, "bid_size": 3.0, "ask": 2190.0, "ask_size": 3.0, "iv": 0.7684, "open_interest": 3.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0006, "vega": 1.0816, "theta": -0.0905, "rho": -4.1632, "theo": 2175.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1807.93, "last_trade_time": "2026-08-24T15:27:56", "percent_change": 0.0, "prev_day_close": 2236.0}, {"option": "SNDK280915C03070000", "bid": 78.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.728, "open_interest": 14.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0004, "vega": 3.8941, "theta": -0.1964, "rho": 2.5494, "theo": 88.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.48, "last_trade_time": "2026-10-12T09:33:41", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "SNDK280915P03070000", "bid": 2180.0, "bid_size": 1.0, "ask": 2200.0, "ask_size": 2.0, "iv": 0.7644, "open_interest": 1.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0006, "vega": 1.0741, "theta": -0.0901, "rho": -4.1268, "theo": 2184.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2246.0}, {"option": "SNDK280915C03080000", "bid": 78.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.7292, "open_interest": 29.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0004, "vega": 3.8866, "theta": -0.1961, "rho": 2.5412, "theo": 87.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.0, "last_trade_time": "2026-10-12T09:33:55", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "SNDK280915P03080000", "bid": 2190.0, "bid_size": 4.0, "ask": 2210.0, "ask_size": 5.0, "iv": 0.7661, "open_interest": 2.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0006, "vega": 1.0678, "theta": -0.0897, "rho": -4.0917, "theo": 2194.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2046.0, "last_trade_time": "2026-07-22T09:38:56", "percent_change": 0.0, "prev_day_close": 2256.0}, {"option": "SNDK280915C03090000", "bid": 76.0, "bid_size": 7.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.7277, "open_interest": 43.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0004, "vega": 3.8792, "theta": -0.1957, "rho": 2.533, "theo": 87.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.83, "last_trade_time": "2026-10-28T09:31:07", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "SNDK280915P03090000", "bid": 2200.0, "bid_size": 3.0, "ask": 2220.0, "ask_size": 5.0, "iv": 0.7678, "open_interest": 3.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0006, "vega": 1.0577, "theta": -0.0892, "rho": -4.0864, "theo": 2204.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1686.0, "last_trade_time": "2026-09-17T09:31:37", "percent_change": 0.0, "prev_day_close": 2266.0}, {"option": "SNDK280915C03100000", "bid": 76.0, "bid_size": 8.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.7289, "open_interest": 42.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0004, "vega": 3.8718, "theta": -0.1954, "rho": 2.5249, "theo": 86.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.35, "last_trade_time": "2026-10-12T09:34:03", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "SNDK280915P03100000", "bid": 2210.0, "bid_size": 3.0, "ask": 2230.0, "ask_size": 2.0, "iv": 0.7632, "open_interest": 33.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0006, "vega": 1.0469, "theta": -0.0887, "rho": -4.0785, "theo": 2214.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1919.88, "last_trade_time": "2026-10-30T09:43:16", "percent_change": 0.0, "prev_day_close": 2275.0}, {"option": "SNDK280915C03110000", "bid": 76.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.73, "open_interest": 31.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.0004, "vega": 3.8643, "theta": -0.1951, "rho": 2.5168, "theo": 86.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.9, "last_trade_time": "2026-10-30T14:07:47", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "SNDK280915P03110000", "bid": 2220.0, "bid_size": 3.0, "ask": 2240.0, "ask_size": 2.0, "iv": 0.7648, "open_interest": 8.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0006, "vega": 1.0367, "theta": -0.0882, "rho": -4.009, "theo": 2224.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1539.73, "last_trade_time": "2026-10-05T14:35:57", "percent_change": 0.0, "prev_day_close": 2285.0}, {"option": "SNDK280915C03120000", "bid": 76.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.7311, "open_interest": 16.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0004, "vega": 3.8569, "theta": -0.1947, "rho": 2.5087, "theo": 86.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.92, "last_trade_time": "2026-10-30T14:06:14", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "SNDK280915P03120000", "bid": 2230.0, "bid_size": 5.0, "ask": 2248.0, "ask_size": 6.0, "iv": 0.7727, "open_interest": 18.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0006, "vega": 1.028, "theta": -0.0876, "rho": -3.8967, "theo": 2234.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2304.4, "last_trade_time": "2026-11-06T14:28:47", "percent_change": 0.0, "prev_day_close": 2295.0}, {"option": "SNDK280915C03130000", "bid": 76.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.7296, "open_interest": 40.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0004, "vega": 3.8496, "theta": -0.1944, "rho": 2.5007, "theo": 85.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.35, "last_trade_time": "2026-10-05T15:17:37", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "SNDK280915P03130000", "bid": 2240.0, "bid_size": 3.0, "ask": 2258.0, "ask_size": 2.0, "iv": 0.7681, "open_interest": 103.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0006, "vega": 1.018, "theta": -0.0871, "rho": -3.8019, "theo": 2243.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2133.45, "last_trade_time": "2026-07-31T14:00:39", "percent_change": 0.0, "prev_day_close": 2305.0}, {"option": "SNDK280915C03140000", "bid": 75.3, "bid_size": 6.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.7298, "open_interest": 21.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0004, "vega": 3.8422, "theta": -0.1941, "rho": 2.4927, "theo": 85.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.38, "last_trade_time": "2026-10-16T09:39:12", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "SNDK280915P03140000", "bid": 2248.0, "bid_size": 2.0, "ask": 2268.0, "ask_size": 4.0, "iv": 0.7697, "open_interest": 13.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0006, "vega": 1.0003, "theta": -0.0862, "rho": -3.7849, "theo": 2253.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1729.47, "last_trade_time": "2026-10-12T14:33:07", "percent_change": 0.0, "prev_day_close": 2314.0}, {"option": "SNDK280915C03150000", "bid": 74.9, "bid_size": 6.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.7304, "open_interest": 4.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0004, "vega": 3.8348, "theta": -0.1937, "rho": 2.4848, "theo": 84.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.8, "last_trade_time": "2026-10-05T14:19:44", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "SNDK280915P03150000", "bid": 2258.0, "bid_size": 2.0, "ask": 2278.0, "ask_size": 4.0, "iv": 0.7713, "open_interest": 26.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0006, "vega": 0.9821, "theta": -0.0853, "rho": -3.7914, "theo": 2263.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1742.78, "last_trade_time": "2026-10-12T15:10:32", "percent_change": 0.0, "prev_day_close": 2324.0}, {"option": "SNDK280915C03160000", "bid": 74.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.7304, "open_interest": 34.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0004, "vega": 3.8275, "theta": -0.1934, "rho": 2.4768, "theo": 84.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.19, "last_trade_time": "2026-10-14T14:05:09", "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "SNDK280915P03160000", "bid": 2268.0, "bid_size": 2.0, "ask": 2288.0, "ask_size": 5.0, "iv": 0.7729, "open_interest": 11.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0006, "vega": 0.9662, "theta": -0.0844, "rho": -3.7964, "theo": 2273.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1748.48, "last_trade_time": "2026-10-12T14:05:50", "percent_change": 0.0, "prev_day_close": 2334.0}, {"option": "SNDK280915C03170000", "bid": 74.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.7315, "open_interest": 41.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0004, "vega": 3.8201, "theta": -0.1931, "rho": 2.4689, "theo": 84.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.61, "last_trade_time": "2026-10-19T10:23:27", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "SNDK280915P03170000", "bid": 2278.0, "bid_size": 3.0, "ask": 2298.0, "ask_size": 3.0, "iv": 0.7746, "open_interest": 9.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0006, "vega": 0.9498, "theta": -0.0834, "rho": -3.8015, "theo": 2283.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1906.0, "last_trade_time": "2026-08-26T09:32:06", "percent_change": 0.0, "prev_day_close": 2344.0}, {"option": "SNDK280915C03180000", "bid": 74.0, "bid_size": 6.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.7299, "open_interest": 61.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0004, "vega": 3.8128, "theta": -0.1927, "rho": 2.461, "theo": 83.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.46, "last_trade_time": "2026-10-14T09:34:03", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "SNDK280915P03180000", "bid": 2288.0, "bid_size": 5.0, "ask": 2308.0, "ask_size": 5.0, "iv": 0.7762, "open_interest": 10.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0006, "vega": 0.935, "theta": -0.0825, "rho": -3.8041, "theo": 2293.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1766.21, "last_trade_time": "2026-10-12T14:06:22", "percent_change": 0.0, "prev_day_close": 2354.0}, {"option": "SNDK280915C03190000", "bid": 74.0, "bid_size": 6.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.731, "open_interest": 64.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0004, "vega": 3.8054, "theta": -0.1924, "rho": 2.4532, "theo": 83.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.64, "last_trade_time": "2026-10-19T10:23:50", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "SNDK280915P03190000", "bid": 2298.0, "bid_size": 5.0, "ask": 2318.0, "ask_size": 5.0, "iv": 0.7778, "open_interest": 3.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0006, "vega": 0.9209, "theta": -0.0816, "rho": -3.7446, "theo": 2303.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1834.35, "last_trade_time": "2026-09-03T11:23:57", "percent_change": 0.0, "prev_day_close": 2364.0}, {"option": "SNDK280915C03200000", "bid": 73.1, "bid_size": 6.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.7309, "open_interest": 41.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0004, "vega": 3.7981, "theta": -0.1921, "rho": 2.4454, "theo": 82.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.24, "last_trade_time": "2026-11-03T10:46:35", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "SNDK280915P03200000", "bid": 2308.0, "bid_size": 3.0, "ask": 2328.0, "ask_size": 2.0, "iv": 0.7794, "open_interest": 13.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0006, "vega": 0.9106, "theta": -0.0807, "rho": -2.5755, "theo": 2312.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1970.22, "last_trade_time": "2026-10-26T11:24:01", "percent_change": 0.0, "prev_day_close": 2374.0}, {"option": "SNDK280915C03210000", "bid": 72.8, "bid_size": 15.0, "ask": 92.0, "ask_size": 17.0, "iv": 0.7316, "open_interest": 37.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.0004, "vega": 3.7907, "theta": -0.1917, "rho": 2.4376, "theo": 82.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-06T09:37:03", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "SNDK280915P03210000", "bid": 2318.0, "bid_size": 6.0, "ask": 2336.0, "ask_size": 6.0, "iv": 0.7726, "open_interest": 4.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0006, "vega": 0.9079, "theta": -0.0798, "rho": -1.2602, "theo": 2322.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2391.87, "last_trade_time": "2026-11-06T14:26:13", "percent_change": 0.0, "prev_day_close": 2383.65002441406}, {"option": "SNDK280915C03220000", "bid": 72.0, "bid_size": 6.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.7316, "open_interest": 91.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0004, "vega": 3.7834, "theta": -0.1914, "rho": 2.4298, "theo": 82.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.5, "last_trade_time": "2026-10-27T09:41:50", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "SNDK280915P03220000", "bid": 2328.0, "bid_size": 4.0, "ask": 2348.0, "ask_size": 2.0, "iv": 0.7741, "open_interest": 12.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0006, "vega": 0.8963, "theta": -0.078, "rho": -0.0419, "theo": 2332.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1942.0, "last_trade_time": "2026-08-28T09:34:11", "percent_change": 0.0, "prev_day_close": 2394.0}, {"option": "SNDK280915C03230000", "bid": 72.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.7327, "open_interest": 9.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0004, "vega": 3.776, "theta": -0.1911, "rho": 2.422, "theo": 81.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.28, "last_trade_time": "2026-10-15T10:13:02", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SNDK280915P03230000", "bid": 2338.0, "bid_size": 1.0, "ask": 2358.0, "ask_size": 5.0, "iv": 0.7757, "open_interest": 5.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0006, "vega": 0.7678, "theta": -0.0862, "rho": 0.0, "theo": 2342.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1874.0, "last_trade_time": "2026-08-17T15:50:17", "percent_change": 0.0, "prev_day_close": 2404.0}, {"option": "SNDK280915C03240000", "bid": 72.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.7311, "open_interest": 4.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0004, "vega": 3.7686, "theta": -0.1907, "rho": 2.4142, "theo": 81.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.8, "last_trade_time": "2026-09-04T09:47:15", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SNDK280915P03240000", "bid": 2348.0, "bid_size": 4.0, "ask": 2368.0, "ask_size": 2.0, "iv": 0.7683, "open_interest": 18.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0005, "vega": 0.6357, "theta": -0.0947, "rho": 0.0, "theo": 2352.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1820.47, "last_trade_time": "2026-10-12T13:44:53", "percent_change": 0.0, "prev_day_close": 2413.0}, {"option": "SNDK280915C03250000", "bid": 72.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.7322, "open_interest": 70.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0004, "vega": 3.7613, "theta": -0.1904, "rho": 2.4065, "theo": 81.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.83, "last_trade_time": "2026-10-02T09:34:38", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "SNDK280915P03250000", "bid": 2358.0, "bid_size": 2.0, "ask": 2378.0, "ask_size": 2.0, "iv": 0.7698, "open_interest": 13.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0005, "vega": 0.5043, "theta": -0.1031, "rho": 0.0, "theo": 2362.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1921.0, "last_trade_time": "2026-10-20T12:03:07", "percent_change": 0.0, "prev_day_close": 2422.0}, {"option": "SNDK280915C03260000", "bid": 70.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.7306, "open_interest": 7.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0004, "vega": 3.7539, "theta": -0.1901, "rho": 2.3987, "theo": 80.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.0, "last_trade_time": "2026-10-01T10:09:28", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "SNDK280915P03260000", "bid": 2368.0, "bid_size": 1.0, "ask": 2388.0, "ask_size": 2.0, "iv": 0.7714, "open_interest": 22.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0005, "vega": 0.374, "theta": -0.1111, "rho": 0.0, "theo": 2372.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1966.99, "last_trade_time": "2026-08-27T11:04:03", "percent_change": 0.0, "prev_day_close": 2432.0}, {"option": "SNDK280915C03270000", "bid": 70.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.7316, "open_interest": 11.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0004, "vega": 3.7465, "theta": -0.1897, "rho": 2.391, "theo": 80.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.92, "last_trade_time": "2026-10-23T09:52:13", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "SNDK280915P03270000", "bid": 2378.0, "bid_size": 2.0, "ask": 2396.0, "ask_size": 2.0, "iv": 0.7729, "open_interest": 6.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0005, "vega": 0.244, "theta": -0.1189, "rho": 0.0, "theo": 2382.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1826.0, "last_trade_time": "2026-09-04T09:39:19", "percent_change": 0.0, "prev_day_close": 2442.0}, {"option": "SNDK280915C03280000", "bid": 70.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.7327, "open_interest": 7.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0004, "vega": 3.7392, "theta": -0.1894, "rho": 2.3833, "theo": 80.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.25, "last_trade_time": "2026-10-28T09:31:58", "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "SNDK280915P03280000", "bid": 2388.0, "bid_size": 3.0, "ask": 2406.0, "ask_size": 2.0, "iv": 0.7744, "open_interest": 1.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0005, "vega": 0.1144, "theta": -0.1267, "rho": 0.0, "theo": 2392.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1948.17, "last_trade_time": "2026-10-20T11:59:08", "percent_change": 0.0, "prev_day_close": 2452.0}, {"option": "SNDK280915C03290000", "bid": 70.0, "bid_size": 20.0, "ask": 88.0, "ask_size": 17.0, "iv": 0.731, "open_interest": 21.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0004, "vega": 3.7318, "theta": -0.1891, "rho": 2.3756, "theo": 79.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 389.73, "last_trade_time": "2026-08-24T10:56:06", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "SNDK280915P03290000", "bid": 2398.0, "bid_size": 5.0, "ask": 2416.0, "ask_size": 6.0, "iv": 0.7759, "open_interest": 8.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0005, "vega": 0.0, "theta": -0.1344, "rho": 0.0, "theo": 2402.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2134.48, "last_trade_time": "2026-08-12T13:01:54", "percent_change": 0.0, "prev_day_close": 2463.0}, {"option": "SNDK280915C03300000", "bid": 70.0, "bid_size": 18.0, "ask": 88.0, "ask_size": 14.0, "iv": 0.7321, "open_interest": 55.0, "volume": 3.0, "delta": 0.2376, "gamma": 0.0003, "vega": 3.7244, "theta": -0.1888, "rho": 2.3679, "theo": 79.3888, "change": -2.15, "open": 78.99, "high": 78.99, "low": 71.5, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-11-09T10:55:51", "percent_change": -2.91921, "prev_day_close": 73.6499977111816}, {"option": "SNDK280915P03300000", "bid": 2406.0, "bid_size": 2.0, "ask": 2426.0, "ask_size": 6.0, "iv": 0.7775, "open_interest": 9.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0005, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2412.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2479.1, "last_trade_time": "2026-11-06T14:26:53", "percent_change": 0.0, "prev_day_close": 2472.0}, {"option": "SNDK280915C03310000", "bid": 70.0, "bid_size": 18.0, "ask": 88.0, "ask_size": 17.0, "iv": 0.7331, "open_interest": 4.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0003, "vega": 3.717, "theta": -0.1884, "rho": 2.3603, "theo": 79.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.55, "last_trade_time": "2026-09-30T10:19:18", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "SNDK280915P03310000", "bid": 2416.0, "bid_size": 6.0, "ask": 2436.0, "ask_size": 6.0, "iv": 0.779, "open_interest": 18.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0004, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2422.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1976.22, "last_trade_time": "2026-10-20T12:00:55", "percent_change": 0.0, "prev_day_close": 2482.0}, {"option": "SNDK280915C03320000", "bid": 68.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.7315, "open_interest": 3.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0003, "vega": 3.7095, "theta": -0.1881, "rho": 2.3526, "theo": 78.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.04, "last_trade_time": "2026-10-15T09:37:55", "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "SNDK280915P03320000", "bid": 2426.0, "bid_size": 6.0, "ask": 2446.0, "ask_size": 6.0, "iv": 0.7805, "open_interest": 8.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0004, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2432.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2498.43, "last_trade_time": "2026-11-06T14:22:38", "percent_change": 0.0, "prev_day_close": 2492.0}, {"option": "SNDK280915C03330000", "bid": 69.1, "bid_size": 6.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.734, "open_interest": 23.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0003, "vega": 3.7021, "theta": -0.1878, "rho": 2.345, "theo": 78.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.89, "last_trade_time": "2026-10-12T09:36:22", "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "SNDK280915P03330000", "bid": 2436.0, "bid_size": 5.0, "ask": 2456.0, "ask_size": 5.0, "iv": 0.782, "open_interest": 4.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0004, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2442.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2048.0, "last_trade_time": "2026-08-26T09:34:51", "percent_change": 0.0, "prev_day_close": 2502.0}, {"option": "SNDK280915C03340000", "bid": 68.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.7335, "open_interest": 3.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0003, "vega": 3.6947, "theta": -0.1874, "rho": 2.3374, "theo": 78.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.6, "last_trade_time": "2026-10-21T09:33:03", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "SNDK280915P03340000", "bid": 2446.0, "bid_size": 3.0, "ask": 2466.0, "ask_size": 3.0, "iv": 0.7835, "open_interest": 12.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0004, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2452.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1800.0, "last_trade_time": "2026-09-30T09:39:44", "percent_change": 0.0, "prev_day_close": 2512.0}, {"option": "SNDK280915C03350000", "bid": 68.0, "bid_size": 6.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.7318, "open_interest": 35.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0003, "vega": 3.6873, "theta": -0.1871, "rho": 2.3298, "theo": 77.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.74, "last_trade_time": "2026-08-25T10:12:26", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "SNDK280915P03350000", "bid": 2456.0, "bid_size": 5.0, "ask": 2476.0, "ask_size": 2.0, "iv": 0.7758, "open_interest": 2.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0004, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2462.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2011.54, "last_trade_time": "2026-10-20T12:01:08", "percent_change": 0.0, "prev_day_close": 2522.0}, {"option": "SNDK280915C03360000", "bid": 68.0, "bid_size": 6.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.7328, "open_interest": 91.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0003, "vega": 3.6798, "theta": -0.1868, "rho": 2.3222, "theo": 77.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.95, "last_trade_time": "2026-10-06T15:06:07", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "SNDK280915P03360000", "bid": 2466.0, "bid_size": 5.0, "ask": 2486.0, "ask_size": 5.0, "iv": 0.7773, "open_interest": 3.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0004, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2472.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2024.52, "last_trade_time": "2026-10-20T11:58:26", "percent_change": 0.0, "prev_day_close": 2532.0}, {"option": "SNDK280915C03370000", "bid": 68.0, "bid_size": 9.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.7339, "open_interest": 184.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0003, "vega": 3.6724, "theta": -0.1864, "rho": 2.3146, "theo": 77.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.95, "last_trade_time": "2026-10-08T15:52:36", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "SNDK280915P03370000", "bid": 2476.0, "bid_size": 3.0, "ask": 2496.0, "ask_size": 2.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0004, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2482.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1788.91, "last_trade_time": "2026-09-22T10:12:33", "percent_change": 0.0, "prev_day_close": 2542.0}, {"option": "SNDK280915C03380000", "bid": 68.0, "bid_size": 6.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.7349, "open_interest": 72.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0003, "vega": 3.665, "theta": -0.1861, "rho": 2.3071, "theo": 76.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.65, "last_trade_time": "2026-10-20T11:08:26", "percent_change": 0.0, "prev_day_close": 71.3999996185303}, {"option": "SNDK280915P03380000", "bid": 2486.0, "bid_size": 5.0, "ask": 2504.0, "ask_size": 4.0, "iv": 0.7803, "open_interest": 24.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0004, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2492.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1841.95, "last_trade_time": "2026-10-08T14:25:47", "percent_change": 0.0, "prev_day_close": 2551.0}, {"option": "SNDK280915C03390000", "bid": 66.0, "bid_size": 20.0, "ask": 86.0, "ask_size": 22.0, "iv": 0.7331, "open_interest": 57.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0003, "vega": 3.6575, "theta": -0.1858, "rho": 2.2996, "theo": 76.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.16, "last_trade_time": "2026-10-19T15:02:34", "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "SNDK280915P03390000", "bid": 2496.0, "bid_size": 8.0, "ask": 2514.0, "ask_size": 7.0, "iv": 0.7818, "open_interest": 2.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0004, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2502.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2073.88, "last_trade_time": "2026-10-15T14:33:49", "percent_change": 0.0, "prev_day_close": 2561.0}, {"option": "SNDK280915C03400000", "bid": 66.0, "bid_size": 16.0, "ask": 86.0, "ask_size": 13.0, "iv": 0.7341, "open_interest": 56.0, "volume": 1.0, "delta": 0.2293, "gamma": 0.0003, "vega": 3.6501, "theta": -0.1854, "rho": 2.2921, "theo": 76.0296, "change": 7.46, "open": 77.81, "high": 77.81, "low": 77.81, "tick": "up", "last_trade_price": 77.81, "last_trade_time": "2026-11-09T10:49:02", "percent_change": 10.6041, "prev_day_close": 70.3500003814697}, {"option": "SNDK280915P03400000", "bid": 2506.0, "bid_size": 16.0, "ask": 2524.0, "ask_size": 11.0, "iv": 0.7833, "open_interest": 171.0, "volume": 5.0, "delta": -0.9705, "gamma": 0.0003, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2512.735, "change": -52.35, "open": 2537.68, "high": 2537.68, "low": 2518.65, "tick": "down", "last_trade_price": 2518.65, "last_trade_time": "2026-11-09T14:27:53", "percent_change": -2.03617, "prev_day_close": 2571.0}, {"option": "SNDK280915C03410000", "bid": 66.0, "bid_size": 18.0, "ask": 84.0, "ask_size": 13.0, "iv": 0.7324, "open_interest": 57.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0003, "vega": 3.6427, "theta": -0.1851, "rho": 2.2847, "theo": 75.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.46, "last_trade_time": "2026-11-06T10:15:03", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "SNDK280915P03410000", "bid": 2516.0, "bid_size": 7.0, "ask": 2534.0, "ask_size": 7.0, "iv": 0.7848, "open_interest": 3.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0003, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2522.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2594.0, "last_trade_time": "2026-11-05T10:52:07", "percent_change": 0.0, "prev_day_close": 2581.0}, {"option": "SNDK280915C03420000", "bid": 66.0, "bid_size": 6.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.7334, "open_interest": 41.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0003, "vega": 3.6352, "theta": -0.1848, "rho": 2.2773, "theo": 75.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.99, "last_trade_time": "2026-10-20T11:09:23", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "SNDK280915P03420000", "bid": 2526.0, "bid_size": 4.0, "ask": 2544.0, "ask_size": 3.0, "iv": 0.7829, "open_interest": 75.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0003, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2532.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2140.0, "last_trade_time": "2026-10-15T09:32:45", "percent_change": 0.0, "prev_day_close": 2591.0}, {"option": "SNDK280915C03430000", "bid": 66.0, "bid_size": 6.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.7343, "open_interest": 56.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0003, "vega": 3.6278, "theta": -0.1845, "rho": 2.2699, "theo": 75.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.65, "last_trade_time": "2026-10-19T10:30:33", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "SNDK280915P03430000", "bid": 2536.0, "bid_size": 4.0, "ask": 2554.0, "ask_size": 2.0, "iv": 0.778, "open_interest": 4.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0003, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2542.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1858.37, "last_trade_time": "2026-09-22T11:36:04", "percent_change": 0.0, "prev_day_close": 2600.40002441406}, {"option": "SNDK280915C03440000", "bid": 66.0, "bid_size": 6.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.7353, "open_interest": 17.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0003, "vega": 3.6204, "theta": -0.1841, "rho": 2.2625, "theo": 74.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-11-02T12:47:39", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "SNDK280915P03440000", "bid": 2546.0, "bid_size": 5.0, "ask": 2564.0, "ask_size": 2.0, "iv": 0.7795, "open_interest": 6.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0003, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2552.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1866.2, "last_trade_time": "2026-09-22T11:39:56", "percent_change": 0.0, "prev_day_close": 2610.0}, {"option": "SNDK280915C03450000", "bid": 66.0, "bid_size": 6.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.7363, "open_interest": 23.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0003, "vega": 3.613, "theta": -0.1838, "rho": 2.2552, "theo": 74.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-11-02T13:46:50", "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "SNDK280915P03450000", "bid": 2556.0, "bid_size": 5.0, "ask": 2574.0, "ask_size": 5.0, "iv": 0.7809, "open_interest": 7.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0003, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2562.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2132.0, "last_trade_time": "2026-10-29T09:33:26", "percent_change": 0.0, "prev_day_close": 2620.0}, {"option": "SNDK280915C03460000", "bid": 64.0, "bid_size": 6.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.7345, "open_interest": 65.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0003, "vega": 3.6056, "theta": -0.1835, "rho": 2.2479, "theo": 74.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.0, "last_trade_time": "2026-10-05T12:28:37", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "SNDK280915P03460000", "bid": 2566.0, "bid_size": 3.0, "ask": 2584.0, "ask_size": 5.0, "iv": 0.7824, "open_interest": 63.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0003, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2572.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2057.06, "last_trade_time": "2026-10-14T09:51:29", "percent_change": 0.0, "prev_day_close": 2630.0}, {"option": "SNDK280915C03470000", "bid": 64.0, "bid_size": 8.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.7355, "open_interest": 67.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0003, "vega": 3.5983, "theta": -0.1832, "rho": 2.2406, "theo": 73.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.2, "last_trade_time": "2026-10-20T11:15:22", "percent_change": 0.0, "prev_day_close": 68.1000003814697}, {"option": "SNDK280915P03470000", "bid": 2576.0, "bid_size": 2.0, "ask": 2594.0, "ask_size": 5.0, "iv": 0.7839, "open_interest": 80.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0003, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2582.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2146.0, "last_trade_time": "2026-10-29T10:01:32", "percent_change": 0.0, "prev_day_close": 2640.55004882812}, {"option": "SNDK280915C03480000", "bid": 64.0, "bid_size": 21.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.7337, "open_interest": 43.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0003, "vega": 3.5909, "theta": -0.1828, "rho": 2.2334, "theo": 73.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-11-06T14:35:49", "percent_change": 0.0, "prev_day_close": 68.1499996185303}, {"option": "SNDK280915P03480000", "bid": 2586.0, "bid_size": 5.0, "ask": 2604.0, "ask_size": 5.0, "iv": 0.795, "open_interest": 125.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0002, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2592.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2100.3, "last_trade_time": "2026-10-13T09:30:37", "percent_change": 0.0, "prev_day_close": 2651.0}, {"option": "SNDK280915C03490000", "bid": 64.0, "bid_size": 17.0, "ask": 82.0, "ask_size": 11.0, "iv": 0.7346, "open_interest": 74.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0003, "vega": 3.5836, "theta": -0.1825, "rho": 2.2262, "theo": 73.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.3, "last_trade_time": "2026-10-20T11:14:28", "percent_change": 0.0, "prev_day_close": 68.1000003814697}, {"option": "SNDK280915P03490000", "bid": 2596.0, "bid_size": 7.0, "ask": 2614.0, "ask_size": 10.0, "iv": 0.7965, "open_interest": 306.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0002, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2602.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1893.77, "last_trade_time": "2026-09-22T12:44:25", "percent_change": 0.0, "prev_day_close": 2661.0}, {"option": "SNDK280915C03500000", "bid": 64.0, "bid_size": 50.0, "ask": 80.0, "ask_size": 21.0, "iv": 0.7328, "open_interest": 201.0, "volume": 3.0, "delta": 0.2214, "gamma": 0.0003, "vega": 3.5763, "theta": -0.1822, "rho": 2.2191, "theo": 72.8836, "change": -3.8, "open": 72.75, "high": 72.75, "low": 64.2, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-11-09T10:55:51", "percent_change": -5.58824, "prev_day_close": 68.0}, {"option": "SNDK280915P03500000", "bid": 2606.0, "bid_size": 8.0, "ask": 2624.0, "ask_size": 14.0, "iv": 0.7979, "open_interest": 186.0, "volume": 2.0, "delta": -0.9795, "gamma": 0.0002, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2612.735, "change": -52.7, "open": 2617.88, "high": 2618.3, "low": 2617.88, "tick": "up", "last_trade_price": 2618.3, "last_trade_time": "2026-11-09T14:27:53", "percent_change": -1.97304, "prev_day_close": 2671.0}, {"option": "SNDK280915C03510000", "bid": 64.0, "bid_size": 21.0, "ask": 82.0, "ask_size": 19.0, "iv": 0.7366, "open_interest": 101.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0003, "vega": 3.569, "theta": -0.1819, "rho": 2.212, "theo": 72.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.85, "last_trade_time": "2026-10-21T09:56:47", "percent_change": 0.0, "prev_day_close": 66.6000003814697}, {"option": "SNDK280915P03510000", "bid": 2614.7, "bid_size": 7.0, "ask": 2634.0, "ask_size": 8.0, "iv": 0.7931, "open_interest": 39.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0002, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2622.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2689.37, "last_trade_time": "2026-11-06T14:26:13", "percent_change": 0.0, "prev_day_close": 2680.34997558594}, {"option": "SNDK280915C03520000", "bid": 64.0, "bid_size": 65.0, "ask": 82.0, "ask_size": 76.0, "iv": 0.7375, "open_interest": 147.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0003, "vega": 3.5617, "theta": -0.1815, "rho": 2.205, "theo": 72.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-11-04T15:46:37", "percent_change": 0.0, "prev_day_close": 66.6499996185303}, {"option": "SNDK280915P03520000", "bid": 2624.0, "bid_size": 8.0, "ask": 2644.0, "ask_size": 8.0, "iv": 0.7911, "open_interest": 15.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0002, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2632.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2691.8, "last_trade_time": "2026-11-06T14:13:20", "percent_change": 0.0, "prev_day_close": 2689.0}, {"option": "SNDK280915C03530000", "bid": 62.1, "bid_size": 19.0, "ask": 82.0, "ask_size": 9.0, "iv": 0.7358, "open_interest": 99.0, "volume": 2.0, "delta": 0.2191, "gamma": 0.0003, "vega": 3.5544, "theta": -0.1812, "rho": 2.198, "theo": 71.9787, "change": 5.6, "open": 73.2, "high": 73.2, "low": 73.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-11-09T09:49:57", "percent_change": 8.30861, "prev_day_close": 67.3999996185303}, {"option": "SNDK280915P03530000", "bid": 2634.0, "bid_size": 8.0, "ask": 2654.0, "ask_size": 8.0, "iv": 0.7925, "open_interest": 4.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0002, "vega": 0.0, "theta": -0.1417, "rho": 0.0, "theo": 2642.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2188.64, "last_trade_time": "2026-10-28T12:03:07", "percent_change": 0.0, "prev_day_close": 2698.90002441406}, {"option": "SNDK281215C00290000", "bid": 652.0, "bid_size": 5.0, "ask": 670.0, "ask_size": 6.0, "iv": 0.7964, "open_interest": 73.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0001, "vega": 1.3305, "theta": 0.0, "rho": 3.8303, "theo": 658.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 799.4, "last_trade_time": "2026-11-04T14:19:04", "percent_change": 0.0, "prev_day_close": 609.0}, {"option": "SNDK281215P00290000", "bid": 30.4, "bid_size": 12.0, "ask": 38.0, "ask_size": 16.0, "iv": 0.7674, "open_interest": 547.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0001, "vega": 1.3608, "theta": -0.0656, "rho": -1.4766, "theo": 35.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-11-06T14:04:29", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "SNDK281215C00300000", "bid": 644.0, "bid_size": 8.0, "ask": 662.2, "ask_size": 3.0, "iv": 0.7838, "open_interest": 133.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0001, "vega": 1.3935, "theta": 0.0, "rho": 3.9132, "theo": 651.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 618.8, "last_trade_time": "2026-11-05T10:30:42", "percent_change": 0.0, "prev_day_close": 603.0}, {"option": "SNDK281215P00300000", "bid": 32.5, "bid_size": 15.0, "ask": 39.6, "ask_size": 32.0, "iv": 0.7607, "open_interest": 815.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0001, "vega": 1.4257, "theta": -0.0685, "rho": -1.5692, "theo": 38.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.83, "last_trade_time": "2026-11-06T09:34:17", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "SNDK281215C00310000", "bid": 638.0, "bid_size": 2.0, "ask": 656.0, "ask_size": 4.0, "iv": 0.7838, "open_interest": 53.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0001, "vega": 1.4563, "theta": 0.0, "rho": 3.9936, "theo": 645.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1108.98, "last_trade_time": "2026-10-29T11:44:29", "percent_change": 0.0, "prev_day_close": 597.0}, {"option": "SNDK281215P00310000", "bid": 32.7, "bid_size": 21.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.7501, "open_interest": 83.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0001, "vega": 1.4893, "theta": -0.0713, "rho": -1.6604, "theo": 40.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-30T13:33:23", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "SNDK281215C00320000", "bid": 632.0, "bid_size": 6.0, "ask": 650.0, "ask_size": 7.0, "iv": 0.7904, "open_interest": 10.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0001, "vega": 1.5186, "theta": 0.0, "rho": 4.0718, "theo": 638.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1165.1, "last_trade_time": "2026-10-14T10:33:18", "percent_change": 0.0, "prev_day_close": 590.0}, {"option": "SNDK281215P00320000", "bid": 34.8, "bid_size": 13.0, "ask": 51.3, "ask_size": 10.0, "iv": 0.7686, "open_interest": 51.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0001, "vega": 1.5549, "theta": -0.0742, "rho": -1.7535, "theo": 43.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.89, "last_trade_time": "2026-10-28T13:25:35", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "SNDK281215C00330000", "bid": 626.0, "bid_size": 6.0, "ask": 644.0, "ask_size": 6.0, "iv": 0.7834, "open_interest": 3.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0001, "vega": 1.5809, "theta": 0.0, "rho": 4.1476, "theo": 632.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1268.0, "last_trade_time": "2026-08-25T09:40:40", "percent_change": 0.0, "prev_day_close": 584.0}, {"option": "SNDK281215P00330000", "bid": 36.0, "bid_size": 9.0, "ask": 51.9, "ask_size": 17.0, "iv": 0.755, "open_interest": 134.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0001, "vega": 1.6188, "theta": -0.077, "rho": -1.849, "theo": 46.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-22T10:08:58", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "SNDK281215C00340000", "bid": 620.0, "bid_size": 6.0, "ask": 638.0, "ask_size": 7.0, "iv": 0.7825, "open_interest": 9.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0001, "vega": 1.6433, "theta": -0.0006, "rho": 4.2205, "theo": 626.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 994.0, "last_trade_time": "2026-10-23T09:50:30", "percent_change": 0.0, "prev_day_close": 578.0}, {"option": "SNDK281215P00340000", "bid": 42.1, "bid_size": 18.0, "ask": 51.9, "ask_size": 15.0, "iv": 0.7548, "open_interest": 69.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0001, "vega": 1.6828, "theta": -0.0799, "rho": -1.9469, "theo": 48.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-11-06T09:41:43", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "SNDK281215C00350000", "bid": 612.0, "bid_size": 7.0, "ask": 632.0, "ask_size": 7.0, "iv": 0.7752, "open_interest": 79.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0001, "vega": 1.706, "theta": -0.0043, "rho": 4.2903, "theo": 620.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1474.2, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 572.0}, {"option": "SNDK281215P00350000", "bid": 42.1, "bid_size": 29.0, "ask": 60.0, "ask_size": 33.0, "iv": 0.7598, "open_interest": 340.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0001, "vega": 1.7509, "theta": -0.0827, "rho": -2.0466, "theo": 51.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-11-06T10:29:43", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "SNDK281215C00360000", "bid": 606.0, "bid_size": 6.0, "ask": 626.0, "ask_size": 6.0, "iv": 0.7737, "open_interest": 7.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0001, "vega": 1.7689, "theta": -0.008, "rho": 4.3568, "theo": 613.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1182.0, "last_trade_time": "2026-10-12T09:46:26", "percent_change": 0.0, "prev_day_close": 566.0}, {"option": "SNDK281215P00360000", "bid": 44.0, "bid_size": 6.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.7578, "open_interest": 73.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0001, "vega": 1.8133, "theta": -0.0855, "rho": -2.1459, "theo": 54.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.38, "last_trade_time": "2026-11-04T09:55:28", "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "SNDK281215C00370000", "bid": 600.0, "bid_size": 6.0, "ask": 620.0, "ask_size": 7.0, "iv": 0.7717, "open_interest": 8.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0001, "vega": 1.8315, "theta": -0.0118, "rho": 4.4207, "theo": 607.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 962.0, "last_trade_time": "2026-10-23T09:31:54", "percent_change": 0.0, "prev_day_close": 560.0}, {"option": "SNDK281215P00370000", "bid": 48.0, "bid_size": 6.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.7558, "open_interest": 13.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0001, "vega": 1.877, "theta": -0.0883, "rho": -2.251, "theo": 57.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-30T14:01:43", "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "SNDK281215C00380000", "bid": 594.0, "bid_size": 7.0, "ask": 612.0, "ask_size": 7.0, "iv": 0.7642, "open_interest": 10.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0001, "vega": 1.8935, "theta": -0.0154, "rho": 4.4824, "theo": 602.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 571.0, "last_trade_time": "2026-11-06T11:39:47", "percent_change": 0.0, "prev_day_close": 555.0}, {"option": "SNDK281215P00380000", "bid": 50.0, "bid_size": 59.0, "ask": 69.2, "ask_size": 64.0, "iv": 0.7513, "open_interest": 37.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0002, "vega": 1.9422, "theta": -0.0911, "rho": -2.3523, "theo": 61.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.46, "last_trade_time": "2026-10-14T11:04:40", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "SNDK281215C00390000", "bid": 588.0, "bid_size": 10.0, "ask": 604.6, "ask_size": 7.0, "iv": 0.7582, "open_interest": 53.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0001, "vega": 1.9548, "theta": -0.019, "rho": 4.5426, "theo": 596.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 802.7, "last_trade_time": "2026-11-03T13:27:16", "percent_change": 0.0, "prev_day_close": 550.0}, {"option": "SNDK281215P00390000", "bid": 62.8, "bid_size": 5.0, "ask": 69.2, "ask_size": 22.0, "iv": 0.7657, "open_interest": 124.0, "volume": 5.0, "delta": -0.085, "gamma": 0.0002, "vega": 2.004, "theta": -0.0938, "rho": -2.4569, "theo": 64.3222, "change": -7.2, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-11-09T11:55:15", "percent_change": -10.2564, "prev_day_close": 70.1999969482422}, {"option": "SNDK281215C00400000", "bid": 582.0, "bid_size": 12.0, "ask": 600.0, "ask_size": 7.0, "iv": 0.7592, "open_interest": 194.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0002, "vega": 2.0154, "theta": -0.0227, "rho": 4.6011, "theo": 590.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 592.0, "last_trade_time": "2026-11-05T11:24:15", "percent_change": 0.0, "prev_day_close": 543.0}, {"option": "SNDK281215P00400000", "bid": 60.9, "bid_size": 39.0, "ask": 73.5, "ask_size": 40.0, "iv": 0.7537, "open_interest": 289.0, "volume": 2.0, "delta": -0.0886, "gamma": 0.0002, "vega": 2.0689, "theta": -0.0966, "rho": -2.5637, "theo": 67.6459, "change": -5.59, "open": 67.98, "high": 67.98, "low": 67.16, "tick": "down", "last_trade_price": 67.16, "last_trade_time": "2026-11-09T15:21:35", "percent_change": -7.68385, "prev_day_close": 72.75}, {"option": "SNDK281215C00410000", "bid": 578.0, "bid_size": 13.0, "ask": 592.4, "ask_size": 7.0, "iv": 0.7573, "open_interest": 84.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0002, "vega": 2.0756, "theta": -0.0262, "rho": 4.6577, "theo": 584.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 624.0, "last_trade_time": "2026-11-05T09:36:35", "percent_change": 0.0, "prev_day_close": 538.0}, {"option": "SNDK281215P00410000", "bid": 63.9, "bid_size": 59.0, "ask": 78.4, "ask_size": 61.0, "iv": 0.7548, "open_interest": 158.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0002, "vega": 2.1301, "theta": -0.0992, "rho": -2.6698, "theo": 71.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.44, "last_trade_time": "2026-11-06T12:08:22", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "SNDK281215C00420000", "bid": 572.0, "bid_size": 6.0, "ask": 590.0, "ask_size": 6.0, "iv": 0.7627, "open_interest": 12.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0002, "vega": 2.1355, "theta": -0.0298, "rho": 4.712, "theo": 578.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1134.0, "last_trade_time": "2026-10-12T13:41:12", "percent_change": 0.0, "prev_day_close": 533.0}, {"option": "SNDK281215P00420000", "bid": 64.0, "bid_size": 6.0, "ask": 82.0, "ask_size": 7.0, "iv": 0.746, "open_interest": 66.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0002, "vega": 2.1915, "theta": -0.1019, "rho": -2.7774, "theo": 74.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.73, "last_trade_time": "2026-10-09T14:43:33", "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "SNDK281215C00430000", "bid": 566.0, "bid_size": 6.0, "ask": 584.0, "ask_size": 6.0, "iv": 0.7592, "open_interest": 11.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0002, "vega": 2.1953, "theta": -0.0333, "rho": 4.7636, "theo": 573.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 920.0, "last_trade_time": "2026-10-23T09:31:55", "percent_change": 0.0, "prev_day_close": 526.649993896484}, {"option": "SNDK281215P00430000", "bid": 68.0, "bid_size": 6.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.7468, "open_interest": 38.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0002, "vega": 2.2572, "theta": -0.1046, "rho": -2.8877, "theo": 78.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.42, "last_trade_time": "2026-11-05T11:28:29", "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "SNDK281215C00440000", "bid": 560.0, "bid_size": 6.0, "ask": 578.0, "ask_size": 6.0, "iv": 0.7556, "open_interest": 11.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0002, "vega": 2.2549, "theta": -0.0367, "rho": 4.8127, "theo": 567.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 840.0, "last_trade_time": "2026-10-30T10:24:15", "percent_change": 0.0, "prev_day_close": 520.5}, {"option": "SNDK281215P00440000", "bid": 72.0, "bid_size": 13.0, "ask": 90.0, "ask_size": 13.0, "iv": 0.7472, "open_interest": 125.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0002, "vega": 2.3163, "theta": -0.1072, "rho": -2.9939, "theo": 81.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.74, "last_trade_time": "2026-11-05T13:03:00", "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "SNDK281215C00450000", "bid": 554.0, "bid_size": 9.0, "ask": 572.0, "ask_size": 3.0, "iv": 0.7518, "open_interest": 63.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0002, "vega": 2.314, "theta": -0.0402, "rho": 4.8594, "theo": 562.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 896.0, "last_trade_time": "2026-10-26T09:32:45", "percent_change": 0.0, "prev_day_close": 517.0}, {"option": "SNDK281215P00450000", "bid": 77.4, "bid_size": 39.0, "ask": 93.0, "ask_size": 34.0, "iv": 0.7481, "open_interest": 310.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0002, "vega": 2.3774, "theta": -0.1097, "rho": -3.1095, "theo": 85.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.2, "last_trade_time": "2026-11-06T15:05:45", "percent_change": 0.0, "prev_day_close": 90.1500015258789}, {"option": "SNDK281215C00460000", "bid": 550.0, "bid_size": 11.0, "ask": 568.0, "ask_size": 11.0, "iv": 0.7564, "open_interest": 11.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0002, "vega": 2.3726, "theta": -0.0435, "rho": 4.9044, "theo": 556.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 933.0, "last_trade_time": "2026-10-27T14:26:36", "percent_change": 0.0, "prev_day_close": 512.149993896484}, {"option": "SNDK281215P00460000", "bid": 78.0, "bid_size": 39.0, "ask": 97.7, "ask_size": 36.0, "iv": 0.7423, "open_interest": 91.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0002, "vega": 2.4374, "theta": -0.1123, "rho": -3.2189, "theo": 89.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.01, "last_trade_time": "2026-10-06T09:34:54", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "SNDK281215C00470000", "bid": 544.0, "bid_size": 11.0, "ask": 562.0, "ask_size": 9.0, "iv": 0.7522, "open_interest": 29.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0002, "vega": 2.4302, "theta": -0.0469, "rho": 4.9478, "theo": 551.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1047.77, "last_trade_time": "2026-10-13T10:03:44", "percent_change": 0.0, "prev_day_close": 506.0}, {"option": "SNDK281215P00470000", "bid": 82.0, "bid_size": 34.0, "ask": 102.0, "ask_size": 38.0, "iv": 0.7425, "open_interest": 217.0, "volume": 1.0, "delta": -0.1151, "gamma": 0.0002, "vega": 2.4964, "theta": -0.1148, "rho": -3.33, "theo": 93.0099, "change": -1.7, "open": 97.9, "high": 97.9, "low": 97.9, "tick": "up", "last_trade_price": 97.9, "last_trade_time": "2026-11-09T10:49:22", "percent_change": -1.70683, "prev_day_close": 99.5999984741211}, {"option": "SNDK281215C00480000", "bid": 538.0, "bid_size": 9.0, "ask": 554.0, "ask_size": 6.0, "iv": 0.7439, "open_interest": 14.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0002, "vega": 2.4871, "theta": -0.0502, "rho": 4.9901, "theo": 546.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 842.0, "last_trade_time": "2026-10-30T09:42:05", "percent_change": 0.0, "prev_day_close": 500.5}, {"option": "SNDK281215P00480000", "bid": 87.4, "bid_size": 64.0, "ask": 104.0, "ask_size": 35.0, "iv": 0.7406, "open_interest": 48.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0002, "vega": 2.5534, "theta": -0.1172, "rho": -3.4408, "theo": 96.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.24, "last_trade_time": "2026-11-05T14:37:40", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "SNDK281215C00490000", "bid": 534.0, "bid_size": 15.0, "ask": 549.5, "ask_size": 10.0, "iv": 0.7465, "open_interest": 113.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0002, "vega": 2.5431, "theta": -0.0534, "rho": 5.0313, "theo": 541.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 486.2, "last_trade_time": "2026-11-05T15:55:04", "percent_change": 0.0, "prev_day_close": 497.100006103516}, {"option": "SNDK281215P00490000", "bid": 90.0, "bid_size": 35.0, "ask": 108.0, "ask_size": 30.0, "iv": 0.737, "open_interest": 90.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0002, "vega": 2.6134, "theta": -0.1197, "rho": -3.5564, "theo": 100.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-10-06T11:04:06", "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "SNDK281215C00500000", "bid": 528.0, "bid_size": 8.0, "ask": 544.4, "ask_size": 11.0, "iv": 0.7438, "open_interest": 120.0, "volume": 1.0, "delta": 0.8768, "gamma": 0.0002, "vega": 2.5984, "theta": -0.0567, "rho": 5.0711, "theo": 536.0351, "change": 51.15, "open": 541.6, "high": 541.6, "low": 541.6, "tick": "up", "last_trade_price": 541.6, "last_trade_time": "2026-11-09T12:59:46", "percent_change": 10.4292, "prev_day_close": 490.449996948242}, {"option": "SNDK281215P00500000", "bid": 96.1, "bid_size": 38.0, "ask": 112.0, "ask_size": 39.0, "iv": 0.7398, "open_interest": 212.0, "volume": 3.0, "delta": -0.1269, "gamma": 0.0002, "vega": 2.6687, "theta": -0.1221, "rho": -3.6661, "theo": 104.9445, "change": -8.65, "open": 104.0, "high": 104.0, "low": 104.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-11-09T15:47:27", "percent_change": -7.67865, "prev_day_close": 112.650001525879}, {"option": "SNDK281215C00510000", "bid": 524.0, "bid_size": 11.0, "ask": 538.6, "ask_size": 6.0, "iv": 0.7433, "open_interest": 15.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0002, "vega": 2.6531, "theta": -0.0598, "rho": 5.1093, "theo": 530.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 899.4, "last_trade_time": "2026-10-27T09:57:38", "percent_change": 0.0, "prev_day_close": 487.0}, {"option": "SNDK281215P00510000", "bid": 99.4, "bid_size": 38.0, "ask": 116.0, "ask_size": 38.0, "iv": 0.7371, "open_interest": 26.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0002, "vega": 2.7261, "theta": -0.1244, "rho": -3.7848, "theo": 109.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-10-20T09:43:54", "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "SNDK281215C00520000", "bid": 518.0, "bid_size": 7.0, "ask": 534.2, "ask_size": 10.0, "iv": 0.7416, "open_interest": 28.0, "volume": 2.0, "delta": 0.8694, "gamma": 0.0002, "vega": 2.7074, "theta": -0.063, "rho": 5.1455, "theo": 525.9523, "change": 45.8, "open": 516.4, "high": 528.0, "low": 516.4, "tick": "up", "last_trade_price": 528.0, "last_trade_time": "2026-11-09T10:16:00", "percent_change": 9.49813, "prev_day_close": 482.199996948242}, {"option": "SNDK281215P00520000", "bid": 103.8, "bid_size": 38.0, "ask": 122.0, "ask_size": 27.0, "iv": 0.7398, "open_interest": 36.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0002, "vega": 2.7821, "theta": -0.1268, "rho": -3.8938, "theo": 113.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.0, "last_trade_time": "2026-11-06T15:39:59", "percent_change": 0.0, "prev_day_close": 122.049995422363}, {"option": "SNDK281215C00530000", "bid": 514.0, "bid_size": 8.0, "ask": 532.0, "ask_size": 10.0, "iv": 0.7472, "open_interest": 15.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0002, "vega": 2.7612, "theta": -0.0661, "rho": 5.1796, "theo": 521.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 860.0, "last_trade_time": "2026-10-27T09:32:32", "percent_change": 0.0, "prev_day_close": 478.0}, {"option": "SNDK281215P00530000", "bid": 109.6, "bid_size": 28.0, "ask": 124.1, "ask_size": 34.0, "iv": 0.7378, "open_interest": 39.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0002, "vega": 2.8407, "theta": -0.129, "rho": -4.0135, "theo": 117.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-11-05T10:53:55", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "SNDK281215C00540000", "bid": 508.0, "bid_size": 10.0, "ask": 524.0, "ask_size": 7.0, "iv": 0.7386, "open_interest": 28.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0002, "vega": 2.8146, "theta": -0.0691, "rho": 5.2118, "theo": 516.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.5, "last_trade_time": "2026-11-05T12:58:57", "percent_change": 0.0, "prev_day_close": 474.149993896484}, {"option": "SNDK281215P00540000", "bid": 112.0, "bid_size": 32.0, "ask": 128.4, "ask_size": 34.0, "iv": 0.7335, "open_interest": 22.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0002, "vega": 2.8935, "theta": -0.1313, "rho": -4.124, "theo": 121.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-11-05T11:25:03", "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "SNDK281215C00550000", "bid": 504.0, "bid_size": 10.0, "ask": 519.5, "ask_size": 11.0, "iv": 0.7397, "open_interest": 75.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0002, "vega": 2.8674, "theta": -0.0721, "rho": 5.242, "theo": 511.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 786.17, "last_trade_time": "2026-10-30T10:38:12", "percent_change": 0.0, "prev_day_close": 468.25}, {"option": "SNDK281215P00550000", "bid": 116.6, "bid_size": 76.0, "ask": 133.2, "ask_size": 80.0, "iv": 0.7338, "open_interest": 206.0, "volume": 1.0, "delta": -0.147, "gamma": 0.0002, "vega": 2.948, "theta": -0.1335, "rho": -4.2451, "theo": 126.1614, "change": -5.04, "open": 130.96, "high": 130.96, "low": 130.96, "tick": "up", "last_trade_price": 130.96, "last_trade_time": "2026-11-09T09:38:31", "percent_change": -3.70588, "prev_day_close": 136.0}, {"option": "SNDK281215C00560000", "bid": 498.0, "bid_size": 11.0, "ask": 518.0, "ask_size": 11.0, "iv": 0.7422, "open_interest": 30.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0002, "vega": 2.9194, "theta": -0.0751, "rho": 5.2709, "theo": 506.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 738.8, "last_trade_time": "2026-10-30T15:51:01", "percent_change": 0.0, "prev_day_close": 464.199996948242}, {"option": "SNDK281215P00560000", "bid": 120.0, "bid_size": 72.0, "ask": 138.0, "ask_size": 79.0, "iv": 0.7318, "open_interest": 49.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0003, "vega": 2.9996, "theta": -0.1357, "rho": -4.3605, "theo": 130.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-11-06T09:42:14", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "SNDK281215C00570000", "bid": 494.0, "bid_size": 6.0, "ask": 512.0, "ask_size": 7.0, "iv": 0.7403, "open_interest": 35.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0002, "vega": 2.9706, "theta": -0.078, "rho": 5.2986, "theo": 501.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 610.0, "last_trade_time": "2026-11-04T11:18:07", "percent_change": 0.0, "prev_day_close": 460.0}, {"option": "SNDK281215P00570000", "bid": 124.0, "bid_size": 6.0, "ask": 144.0, "ask_size": 10.0, "iv": 0.7326, "open_interest": 41.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0003, "vega": 3.0534, "theta": -0.1378, "rho": -4.4722, "theo": 135.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-11-04T11:46:08", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "SNDK281215C00580000", "bid": 490.0, "bid_size": 5.0, "ask": 508.0, "ask_size": 8.0, "iv": 0.7415, "open_interest": 29.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0002, "vega": 3.021, "theta": -0.0809, "rho": 5.3255, "theo": 497.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 852.0, "last_trade_time": "2026-10-27T09:45:09", "percent_change": 0.0, "prev_day_close": 456.0}, {"option": "SNDK281215P00580000", "bid": 130.0, "bid_size": 59.0, "ask": 146.2, "ask_size": 74.0, "iv": 0.7303, "open_interest": 25.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0003, "vega": 3.1042, "theta": -0.1399, "rho": -4.589, "theo": 139.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.24, "last_trade_time": "2026-11-06T09:41:53", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "SNDK281215C00590000", "bid": 484.0, "bid_size": 11.0, "ask": 502.0, "ask_size": 11.0, "iv": 0.736, "open_interest": 22.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0002, "vega": 3.0705, "theta": -0.0837, "rho": 5.3516, "theo": 492.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 936.0, "last_trade_time": "2026-10-19T09:51:28", "percent_change": 0.0, "prev_day_close": 450.0}, {"option": "SNDK281215P00590000", "bid": 134.0, "bid_size": 33.0, "ask": 152.0, "ask_size": 38.0, "iv": 0.7304, "open_interest": 42.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0003, "vega": 3.1561, "theta": -0.142, "rho": -4.7, "theo": 144.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.0, "last_trade_time": "2026-11-05T12:50:32", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "SNDK281215C00600000", "bid": 480.0, "bid_size": 7.0, "ask": 496.0, "ask_size": 10.0, "iv": 0.7336, "open_interest": 63.0, "volume": 2.0, "delta": 0.8394, "gamma": 0.0002, "vega": 3.1191, "theta": -0.0865, "rho": 5.3769, "theo": 487.9841, "change": 44.77, "open": 456.0, "high": 490.47, "low": 456.0, "tick": "up", "last_trade_price": 490.47, "last_trade_time": "2026-11-09T15:49:59", "percent_change": 10.0449, "prev_day_close": 445.699996948242}, {"option": "SNDK281215P00600000", "bid": 138.0, "bid_size": 66.0, "ask": 156.0, "ask_size": 60.0, "iv": 0.7275, "open_interest": 296.0, "volume": 6.0, "delta": -0.1674, "gamma": 0.0003, "vega": 3.207, "theta": -0.144, "rho": -4.8184, "theo": 148.9566, "change": -12.86, "open": 150.0, "high": 150.0, "low": 147.79, "tick": "no_change", "last_trade_price": 147.79, "last_trade_time": "2026-11-09T15:32:27", "percent_change": -8.00498, "prev_day_close": 160.650001525879}, {"option": "SNDK281215C00610000", "bid": 476.0, "bid_size": 9.0, "ask": 494.0, "ask_size": 17.0, "iv": 0.7375, "open_interest": 23.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0003, "vega": 3.167, "theta": -0.0892, "rho": 5.4012, "theo": 483.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 796.0, "last_trade_time": "2026-10-26T15:55:55", "percent_change": 0.0, "prev_day_close": 442.050003051758}, {"option": "SNDK281215P00610000", "bid": 144.0, "bid_size": 37.0, "ask": 162.0, "ask_size": 37.0, "iv": 0.7306, "open_interest": 49.0, "volume": 1.0, "delta": -0.1716, "gamma": 0.0003, "vega": 3.2537, "theta": -0.146, "rho": -4.9331, "theo": 153.6984, "change": -14.62, "open": 151.93, "high": 151.93, "low": 151.93, "tick": "up", "last_trade_price": 151.93, "last_trade_time": "2026-11-09T15:36:41", "percent_change": -8.77815, "prev_day_close": 166.550003051758}, {"option": "SNDK281215C00620000", "bid": 472.0, "bid_size": 7.0, "ask": 490.0, "ask_size": 11.0, "iv": 0.738, "open_interest": 30.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0003, "vega": 3.2142, "theta": -0.092, "rho": 5.4243, "theo": 479.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 936.72, "last_trade_time": "2026-10-14T12:21:47", "percent_change": 0.0, "prev_day_close": 438.0}, {"option": "SNDK281215P00620000", "bid": 148.0, "bid_size": 33.0, "ask": 166.0, "ask_size": 33.0, "iv": 0.7274, "open_interest": 39.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0003, "vega": 3.3026, "theta": -0.148, "rho": -5.0558, "theo": 158.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.7, "last_trade_time": "2026-10-27T13:19:52", "percent_change": 0.0, "prev_day_close": 171.199996948242}, {"option": "SNDK281215C00630000", "bid": 466.0, "bid_size": 7.0, "ask": 484.0, "ask_size": 3.0, "iv": 0.7322, "open_interest": 28.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0003, "vega": 3.2608, "theta": -0.0946, "rho": 5.446, "theo": 474.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 866.0, "last_trade_time": "2026-10-20T09:30:55", "percent_change": 0.0, "prev_day_close": 433.550003051758}, {"option": "SNDK281215P00630000", "bid": 152.0, "bid_size": 6.0, "ask": 172.0, "ask_size": 7.0, "iv": 0.7271, "open_interest": 52.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0003, "vega": 3.3501, "theta": -0.1499, "rho": -5.1662, "theo": 163.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.01, "last_trade_time": "2026-10-30T11:33:41", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "SNDK281215C00640000", "bid": 462.0, "bid_size": 10.0, "ask": 480.0, "ask_size": 5.0, "iv": 0.7324, "open_interest": 21.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0003, "vega": 3.3068, "theta": -0.0972, "rho": 5.4662, "theo": 470.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 720.78, "last_trade_time": "2026-10-30T10:29:13", "percent_change": 0.0, "prev_day_close": 430.0}, {"option": "SNDK281215P00640000", "bid": 158.0, "bid_size": 12.0, "ask": 176.0, "ask_size": 17.0, "iv": 0.7267, "open_interest": 116.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0003, "vega": 3.3999, "theta": -0.1518, "rho": -5.2854, "theo": 168.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.25, "last_trade_time": "2026-11-05T11:47:11", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "SNDK281215C00650000", "bid": 458.0, "bid_size": 7.0, "ask": 476.0, "ask_size": 11.0, "iv": 0.7325, "open_interest": 144.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0003, "vega": 3.3522, "theta": -0.0998, "rho": 5.4847, "theo": 466.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 490.0, "last_trade_time": "2026-11-05T09:42:27", "percent_change": 0.0, "prev_day_close": 426.0}, {"option": "SNDK281215P00650000", "bid": 164.0, "bid_size": 57.0, "ask": 182.0, "ask_size": 76.0, "iv": 0.729, "open_interest": 78.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0003, "vega": 3.4453, "theta": -0.1536, "rho": -5.401, "theo": 173.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.3, "last_trade_time": "2026-11-06T10:53:56", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "SNDK281215C00660000", "bid": 454.0, "bid_size": 6.0, "ask": 472.0, "ask_size": 10.0, "iv": 0.7353, "open_interest": 31.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0003, "vega": 3.397, "theta": -0.1024, "rho": 5.5016, "theo": 461.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 826.66, "last_trade_time": "2026-10-27T13:00:53", "percent_change": 0.0, "prev_day_close": 422.5}, {"option": "SNDK281215P00660000", "bid": 168.0, "bid_size": 7.0, "ask": 186.0, "ask_size": 7.0, "iv": 0.7253, "open_interest": 114.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0003, "vega": 3.4894, "theta": -0.1554, "rho": -5.5143, "theo": 178.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.4, "last_trade_time": "2026-10-30T11:03:10", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "SNDK281215C00670000", "bid": 450.0, "bid_size": 6.0, "ask": 468.0, "ask_size": 10.0, "iv": 0.7322, "open_interest": 9.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0003, "vega": 3.4412, "theta": -0.1049, "rho": 5.5173, "theo": 457.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 937.06, "last_trade_time": "2026-10-13T10:11:18", "percent_change": 0.0, "prev_day_close": 417.899993896484}, {"option": "SNDK281215P00670000", "bid": 174.0, "bid_size": 15.0, "ask": 192.0, "ask_size": 8.0, "iv": 0.7272, "open_interest": 74.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0003, "vega": 3.5352, "theta": -0.1572, "rho": -5.6333, "theo": 183.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.4, "last_trade_time": "2026-09-15T10:42:56", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "SNDK281215C00680000", "bid": 446.0, "bid_size": 11.0, "ask": 464.0, "ask_size": 12.0, "iv": 0.7318, "open_interest": 11.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0003, "vega": 3.4846, "theta": -0.1073, "rho": 5.5319, "theo": 453.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.0, "last_trade_time": "2026-11-05T10:44:43", "percent_change": 0.0, "prev_day_close": 414.050003051758}, {"option": "SNDK281215P00680000", "bid": 178.0, "bid_size": 42.0, "ask": 196.0, "ask_size": 42.0, "iv": 0.7233, "open_interest": 24.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0003, "vega": 3.5776, "theta": -0.1589, "rho": -5.7474, "theo": 188.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.9, "last_trade_time": "2026-11-05T10:50:49", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "SNDK281215C00690000", "bid": 442.0, "bid_size": 4.0, "ask": 460.0, "ask_size": 11.0, "iv": 0.7313, "open_interest": 29.0, "volume": 2.0, "delta": 0.8054, "gamma": 0.0003, "vega": 3.5272, "theta": -0.1097, "rho": 5.5456, "theo": 449.4189, "change": 48.67, "open": 452.3, "high": 459.67, "low": 452.3, "tick": "up", "last_trade_price": 459.67, "last_trade_time": "2026-11-09T15:16:47", "percent_change": 11.8418, "prev_day_close": 411.0}, {"option": "SNDK281215P00690000", "bid": 184.0, "bid_size": 25.0, "ask": 202.0, "ask_size": 44.0, "iv": 0.7249, "open_interest": 64.0, "volume": 1.0, "delta": -0.2049, "gamma": 0.0003, "vega": 3.6222, "theta": -0.1606, "rho": -5.8529, "theo": 193.6871, "change": -17.66, "open": 191.34, "high": 191.34, "low": 191.34, "tick": "up", "last_trade_price": 191.34, "last_trade_time": "2026-11-09T11:01:48", "percent_change": -8.44976, "prev_day_close": 209.0}, {"option": "SNDK281215C00700000", "bid": 438.0, "bid_size": 10.0, "ask": 452.7, "ask_size": 11.0, "iv": 0.726, "open_interest": 122.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0003, "vega": 3.5691, "theta": -0.1121, "rho": 5.5587, "theo": 445.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 401.11, "last_trade_time": "2026-11-06T13:52:15", "percent_change": 0.0, "prev_day_close": 407.0}, {"option": "SNDK281215P00700000", "bid": 190.0, "bid_size": 24.0, "ask": 208.0, "ask_size": 73.0, "iv": 0.7263, "open_interest": 161.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0003, "vega": 3.6638, "theta": -0.1623, "rho": -5.9714, "theo": 198.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.2, "last_trade_time": "2026-11-06T13:22:57", "percent_change": 0.0, "prev_day_close": 214.099998474121}, {"option": "SNDK281215C00710000", "bid": 434.0, "bid_size": 13.0, "ask": 448.0, "ask_size": 9.0, "iv": 0.7244, "open_interest": 14.0, "volume": 1.0, "delta": 0.7978, "gamma": 0.0003, "vega": 3.6101, "theta": -0.1144, "rho": 5.5714, "theo": 441.4068, "change": 39.47, "open": 443.47, "high": 443.47, "low": 443.47, "tick": "up", "last_trade_price": 443.47, "last_trade_time": "2026-11-09T15:49:59", "percent_change": 9.7698, "prev_day_close": 404.0}, {"option": "SNDK281215P00710000", "bid": 194.0, "bid_size": 12.0, "ask": 212.0, "ask_size": 43.0, "iv": 0.7222, "open_interest": 22.0, "volume": 1.0, "delta": -0.2132, "gamma": 0.0003, "vega": 3.7044, "theta": -0.1639, "rho": -6.0843, "theo": 204.2392, "change": -15.58, "open": 204.77, "high": 204.77, "low": 204.77, "tick": "up", "last_trade_price": 204.77, "last_trade_time": "2026-11-09T10:51:41", "percent_change": -7.07057, "prev_day_close": 220.349998474121}, {"option": "SNDK281215C00720000", "bid": 430.0, "bid_size": 20.0, "ask": 448.0, "ask_size": 21.0, "iv": 0.7291, "open_interest": 49.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0003, "vega": 3.6503, "theta": -0.1167, "rho": 5.5835, "theo": 437.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 752.0, "last_trade_time": "2026-10-27T09:35:55", "percent_change": 0.0, "prev_day_close": 400.199996948242}, {"option": "SNDK281215P00720000", "bid": 200.0, "bid_size": 34.0, "ask": 216.9, "ask_size": 45.0, "iv": 0.7218, "open_interest": 50.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0003, "vega": 3.7462, "theta": -0.1655, "rho": -6.1956, "theo": 209.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 212.8, "last_trade_time": "2026-11-05T11:27:00", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "SNDK281215C00730000", "bid": 426.0, "bid_size": 6.0, "ask": 444.0, "ask_size": 10.0, "iv": 0.7308, "open_interest": 30.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0003, "vega": 3.6897, "theta": -0.119, "rho": 5.5951, "theo": 433.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1232.0, "last_trade_time": "2026-09-09T09:33:17", "percent_change": 0.0, "prev_day_close": 396.0}, {"option": "SNDK281215P00730000", "bid": 206.0, "bid_size": 49.0, "ask": 224.0, "ask_size": 71.0, "iv": 0.7243, "open_interest": 36.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0003, "vega": 3.7864, "theta": -0.1671, "rho": -6.3069, "theo": 215.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.43, "last_trade_time": "2026-11-06T13:10:25", "percent_change": 0.0, "prev_day_close": 231.449996948242}, {"option": "SNDK281215C00740000", "bid": 422.0, "bid_size": 6.0, "ask": 438.6, "ask_size": 4.0, "iv": 0.7252, "open_interest": 103.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0003, "vega": 3.7285, "theta": -0.1212, "rho": 5.6061, "theo": 429.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 881.2, "last_trade_time": "2026-10-13T11:36:21", "percent_change": 0.0, "prev_day_close": 392.800003051758}, {"option": "SNDK281215P00740000", "bid": 210.0, "bid_size": 7.0, "ask": 228.0, "ask_size": 7.0, "iv": 0.7198, "open_interest": 37.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0003, "vega": 3.8237, "theta": -0.1686, "rho": -6.421, "theo": 220.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.27, "last_trade_time": "2026-10-06T09:35:53", "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "SNDK281215C00750000", "bid": 418.0, "bid_size": 6.0, "ask": 436.0, "ask_size": 5.0, "iv": 0.7259, "open_interest": 123.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0003, "vega": 3.7665, "theta": -0.1234, "rho": 5.6162, "theo": 425.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 535.47, "last_trade_time": "2026-11-04T15:03:47", "percent_change": 0.0, "prev_day_close": 388.350006103516}, {"option": "SNDK281215P00750000", "bid": 216.0, "bid_size": 21.0, "ask": 232.2, "ask_size": 41.0, "iv": 0.7183, "open_interest": 156.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0004, "vega": 3.8625, "theta": -0.1701, "rho": -6.542, "theo": 225.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.5, "last_trade_time": "2026-11-06T10:37:39", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "SNDK281215C00760000", "bid": 414.0, "bid_size": 10.0, "ask": 432.0, "ask_size": 5.0, "iv": 0.7246, "open_interest": 67.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0003, "vega": 3.8039, "theta": -0.1255, "rho": 5.6254, "theo": 422.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1052.7, "last_trade_time": "2026-09-17T09:30:24", "percent_change": 0.0, "prev_day_close": 386.0}, {"option": "SNDK281215P00760000", "bid": 222.0, "bid_size": 47.0, "ask": 240.0, "ask_size": 107.0, "iv": 0.7212, "open_interest": 37.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0004, "vega": 3.8997, "theta": -0.1715, "rho": -6.6511, "theo": 231.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.2, "last_trade_time": "2026-11-06T10:45:00", "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "SNDK281215C00770000", "bid": 410.0, "bid_size": 16.0, "ask": 428.0, "ask_size": 11.0, "iv": 0.7233, "open_interest": 15.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0003, "vega": 3.8407, "theta": -0.1276, "rho": 5.6334, "theo": 418.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 724.0, "last_trade_time": "2026-10-27T09:32:32", "percent_change": 0.0, "prev_day_close": 382.149993896484}, {"option": "SNDK281215P00770000", "bid": 228.0, "bid_size": 15.0, "ask": 246.0, "ask_size": 39.0, "iv": 0.7216, "open_interest": 214.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0004, "vega": 3.9361, "theta": -0.173, "rho": -6.7572, "theo": 237.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.4, "last_trade_time": "2026-10-23T11:57:05", "percent_change": 0.0, "prev_day_close": 255.0}, {"option": "SNDK281215C00780000", "bid": 408.0, "bid_size": 6.0, "ask": 423.6, "ask_size": 7.0, "iv": 0.724, "open_interest": 19.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0003, "vega": 3.8768, "theta": -0.1297, "rho": 5.6402, "theo": 414.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 828.0, "last_trade_time": "2026-08-10T09:40:08", "percent_change": 0.0, "prev_day_close": 378.600006103516}, {"option": "SNDK281215P00780000", "bid": 234.0, "bid_size": 28.0, "ask": 250.5, "ask_size": 40.0, "iv": 0.72, "open_interest": 67.0, "volume": 1.0, "delta": -0.2426, "gamma": 0.0004, "vega": 3.9737, "theta": -0.1744, "rho": -6.8762, "theo": 242.8136, "change": -16.68, "open": 244.32, "high": 244.32, "low": 244.32, "tick": "up", "last_trade_price": 244.32, "last_trade_time": "2026-11-09T10:51:41", "percent_change": -6.3908, "prev_day_close": 261.0}, {"option": "SNDK281215C00790000", "bid": 404.0, "bid_size": 13.0, "ask": 418.0, "ask_size": 11.0, "iv": 0.7204, "open_interest": 5.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0003, "vega": 3.9123, "theta": -0.1317, "rho": 5.6458, "theo": 411.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1082.0, "last_trade_time": "2026-09-04T09:37:49", "percent_change": 0.0, "prev_day_close": 376.149993896484}, {"option": "SNDK281215P00790000", "bid": 240.0, "bid_size": 21.0, "ask": 258.0, "ask_size": 62.0, "iv": 0.7221, "open_interest": 100.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0004, "vega": 4.0083, "theta": -0.1757, "rho": -6.9803, "theo": 248.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.4, "last_trade_time": "2026-10-12T12:40:17", "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "SNDK281215C00800000", "bid": 400.0, "bid_size": 14.0, "ask": 416.0, "ask_size": 11.0, "iv": 0.7213, "open_interest": 127.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0003, "vega": 3.9472, "theta": -0.1337, "rho": 5.6504, "theo": 407.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.43, "last_trade_time": "2026-11-06T15:19:25", "percent_change": 0.0, "prev_day_close": 372.0}, {"option": "SNDK281215P00800000", "bid": 246.0, "bid_size": 33.0, "ask": 262.0, "ask_size": 46.0, "iv": 0.7197, "open_interest": 535.0, "volume": 2.0, "delta": -0.251, "gamma": 0.0004, "vega": 4.0418, "theta": -0.177, "rho": -7.0951, "theo": 254.2952, "change": -14.01, "open": 255.38, "high": 258.99, "low": 255.38, "tick": "up", "last_trade_price": 258.99, "last_trade_time": "2026-11-09T10:45:45", "percent_change": -5.13187, "prev_day_close": 273.0}, {"option": "SNDK281215C00810000", "bid": 396.0, "bid_size": 18.0, "ask": 412.0, "ask_size": 10.0, "iv": 0.7197, "open_interest": 84.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0003, "vega": 3.9814, "theta": -0.1356, "rho": 5.6539, "theo": 404.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 846.5, "last_trade_time": "2026-10-13T13:30:42", "percent_change": 0.0, "prev_day_close": 368.0}, {"option": "SNDK281215P00810000", "bid": 252.0, "bid_size": 12.0, "ask": 268.0, "ask_size": 19.0, "iv": 0.7197, "open_interest": 20.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.0004, "vega": 4.076, "theta": -0.1783, "rho": -7.2046, "theo": 260.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.0, "last_trade_time": "2026-11-05T10:31:44", "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "SNDK281215C00820000", "bid": 392.0, "bid_size": 24.0, "ask": 408.0, "ask_size": 12.0, "iv": 0.7179, "open_interest": 32.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0003, "vega": 4.015, "theta": -0.1376, "rho": 5.6568, "theo": 400.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.2, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 366.0}, {"option": "SNDK281215P00820000", "bid": 258.0, "bid_size": 11.0, "ask": 274.0, "ask_size": 14.0, "iv": 0.7196, "open_interest": 40.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0004, "vega": 4.1083, "theta": -0.1796, "rho": -7.309, "theo": 265.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.3, "last_trade_time": "2026-11-05T13:04:10", "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "SNDK281215C00830000", "bid": 390.0, "bid_size": 11.0, "ask": 406.0, "ask_size": 10.0, "iv": 0.721, "open_interest": 47.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0003, "vega": 4.0479, "theta": -0.1394, "rho": 5.659, "theo": 397.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 510.09, "last_trade_time": "2026-11-04T12:23:45", "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "SNDK281215P00830000", "bid": 262.0, "bid_size": 38.0, "ask": 280.0, "ask_size": 35.0, "iv": 0.7169, "open_interest": 48.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0004, "vega": 4.1407, "theta": -0.1808, "rho": -7.3952, "theo": 271.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.93, "last_trade_time": "2026-11-06T10:22:59", "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "SNDK281215C00840000", "bid": 386.0, "bid_size": 18.0, "ask": 402.0, "ask_size": 20.0, "iv": 0.7191, "open_interest": 6.0, "volume": 1.0, "delta": 0.7494, "gamma": 0.0003, "vega": 4.08, "theta": -0.1413, "rho": 5.6607, "theo": 393.7906, "change": 10.02, "open": 370.02, "high": 370.02, "low": 370.02, "tick": "down", "last_trade_price": 370.02, "last_trade_time": "2026-11-09T09:38:23", "percent_change": 2.78333, "prev_day_close": 360.0}, {"option": "SNDK281215P00840000", "bid": 270.0, "bid_size": 11.0, "ask": 286.0, "ask_size": 96.0, "iv": 0.719, "open_interest": 41.0, "volume": 1.0, "delta": -0.2676, "gamma": 0.0004, "vega": 4.1718, "theta": -0.182, "rho": -7.5225, "theo": 277.8273, "change": -9.41, "open": 288.19, "high": 288.19, "low": 288.19, "tick": "down", "last_trade_price": 288.19, "last_trade_time": "2026-11-09T09:38:31", "percent_change": -3.16196, "prev_day_close": 297.600006103516}, {"option": "SNDK281215C00850000", "bid": 382.0, "bid_size": 28.0, "ask": 396.9, "ask_size": 7.0, "iv": 0.7158, "open_interest": 390.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.0003, "vega": 4.1115, "theta": -0.1431, "rho": 5.6622, "theo": 390.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.0, "last_trade_time": "2026-11-05T11:31:03", "percent_change": 0.0, "prev_day_close": 356.350006103516}, {"option": "SNDK281215P00850000", "bid": 276.0, "bid_size": 29.0, "ask": 292.0, "ask_size": 53.0, "iv": 0.7186, "open_interest": 77.0, "volume": 1.0, "delta": -0.2718, "gamma": 0.0004, "vega": 4.2021, "theta": -0.1832, "rho": -7.6309, "theo": 283.8286, "change": -11.02, "open": 292.98, "high": 292.98, "low": 292.98, "tick": "down", "last_trade_price": 292.98, "last_trade_time": "2026-11-09T09:38:23", "percent_change": -3.625, "prev_day_close": 304.0}, {"option": "SNDK281215C00860000", "bid": 380.0, "bid_size": 11.0, "ask": 396.0, "ask_size": 15.0, "iv": 0.7199, "open_interest": 70.0, "volume": 2.0, "delta": 0.7421, "gamma": 0.0004, "vega": 4.1423, "theta": -0.1449, "rho": 5.6634, "theo": 387.1139, "change": 40.0, "open": 381.0, "high": 393.0, "low": 381.0, "tick": "up", "last_trade_price": 393.0, "last_trade_time": "2026-11-09T15:46:46", "percent_change": 11.3314, "prev_day_close": 353.0}, {"option": "SNDK281215P00860000", "bid": 282.0, "bid_size": 10.0, "ask": 298.0, "ask_size": 17.0, "iv": 0.718, "open_interest": 38.0, "volume": 8.0, "delta": -0.2759, "gamma": 0.0004, "vega": 4.2316, "theta": -0.1843, "rho": -7.731, "theo": 289.8733, "change": -22.0, "open": 294.0, "high": 294.0, "low": 287.23, "tick": "up", "last_trade_price": 288.0, "last_trade_time": "2026-11-09T15:46:46", "percent_change": -7.09677, "prev_day_close": 310.0}, {"option": "SNDK281215C00870000", "bid": 376.0, "bid_size": 15.0, "ask": 392.0, "ask_size": 7.0, "iv": 0.7177, "open_interest": 145.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0004, "vega": 4.1725, "theta": -0.1466, "rho": 5.6644, "theo": 383.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 702.0, "last_trade_time": "2026-10-15T09:43:56", "percent_change": 0.0, "prev_day_close": 350.149993896484}, {"option": "SNDK281215P00870000", "bid": 288.0, "bid_size": 6.0, "ask": 304.0, "ask_size": 20.0, "iv": 0.7174, "open_interest": 36.0, "volume": 1.0, "delta": -0.2801, "gamma": 0.0004, "vega": 4.2609, "theta": -0.1854, "rho": -7.8302, "theo": 295.9653, "change": -10.9, "open": 305.85, "high": 305.85, "low": 305.85, "tick": "up", "last_trade_price": 305.85, "last_trade_time": "2026-11-09T09:30:18", "percent_change": -3.4412, "prev_day_close": 316.75}, {"option": "SNDK281215C00880000", "bid": 372.0, "bid_size": 13.0, "ask": 390.7, "ask_size": 12.0, "iv": 0.7187, "open_interest": 71.0, "volume": 4.0, "delta": 0.7348, "gamma": 0.0004, "vega": 4.2019, "theta": -0.1483, "rho": 5.6651, "theo": 380.5975, "change": 35.76, "open": 382.0, "high": 382.76, "low": 382.0, "tick": "up", "last_trade_price": 382.76, "last_trade_time": "2026-11-09T15:11:59", "percent_change": 10.3055, "prev_day_close": 347.0}, {"option": "SNDK281215P00880000", "bid": 294.0, "bid_size": 7.0, "ask": 312.0, "ask_size": 18.0, "iv": 0.719, "open_interest": 21.0, "volume": 1.0, "delta": -0.2842, "gamma": 0.0004, "vega": 4.289, "theta": -0.1865, "rho": -7.9345, "theo": 302.1044, "change": -20.8, "open": 301.2, "high": 301.2, "low": 301.2, "tick": "down", "last_trade_price": 301.2, "last_trade_time": "2026-11-09T15:58:48", "percent_change": -6.45963, "prev_day_close": 322.0}, {"option": "SNDK281215C00890000", "bid": 370.0, "bid_size": 14.0, "ask": 386.0, "ask_size": 11.0, "iv": 0.718, "open_interest": 61.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0004, "vega": 4.2308, "theta": -0.15, "rho": 5.6654, "theo": 377.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.0, "last_trade_time": "2026-11-06T10:24:05", "percent_change": 0.0, "prev_day_close": 344.0}, {"option": "SNDK281215P00890000", "bid": 300.0, "bid_size": 12.0, "ask": 318.0, "ask_size": 21.0, "iv": 0.7182, "open_interest": 33.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0004, "vega": 4.3163, "theta": -0.1876, "rho": -8.03, "theo": 308.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 331.7, "last_trade_time": "2026-11-06T14:35:46", "percent_change": 0.0, "prev_day_close": 329.0}, {"option": "SNDK281215C00900000", "bid": 366.0, "bid_size": 16.0, "ask": 381.0, "ask_size": 10.0, "iv": 0.7145, "open_interest": 112.0, "volume": 12.0, "delta": 0.7276, "gamma": 0.0004, "vega": 4.259, "theta": -0.1516, "rho": 5.6653, "theo": 374.2361, "change": 28.0, "open": 375.61, "high": 390.0, "low": 370.0, "tick": "no_change", "last_trade_price": 370.0, "last_trade_time": "2026-11-09T13:16:52", "percent_change": 8.18713, "prev_day_close": 342.0}, {"option": "SNDK281215P00900000", "bid": 306.0, "bid_size": 21.0, "ask": 324.0, "ask_size": 39.0, "iv": 0.7173, "open_interest": 123.0, "volume": 7.0, "delta": -0.2925, "gamma": 0.0004, "vega": 4.3434, "theta": -0.1886, "rho": -8.1506, "theo": 314.5112, "change": -25.0, "open": 315.85, "high": 315.85, "low": 310.0, "tick": "up", "last_trade_price": 311.0, "last_trade_time": "2026-11-09T12:35:49", "percent_change": -7.44048, "prev_day_close": 336.0}, {"option": "SNDK281215C00910000", "bid": 364.0, "bid_size": 13.0, "ask": 380.0, "ask_size": 12.0, "iv": 0.7179, "open_interest": 14.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0004, "vega": 4.2867, "theta": -0.1533, "rho": 5.6646, "theo": 371.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 968.32, "last_trade_time": "2026-10-08T12:36:47", "percent_change": 0.0, "prev_day_close": 337.199996948242}, {"option": "SNDK281215P00910000", "bid": 312.0, "bid_size": 11.0, "ask": 330.0, "ask_size": 16.0, "iv": 0.7164, "open_interest": 26.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.0004, "vega": 4.3697, "theta": -0.1896, "rho": -8.2559, "theo": 320.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.31, "last_trade_time": "2026-10-28T14:46:07", "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "SNDK281215C00920000", "bid": 360.0, "bid_size": 16.0, "ask": 376.0, "ask_size": 7.0, "iv": 0.7154, "open_interest": 49.0, "volume": 2.0, "delta": 0.7205, "gamma": 0.0004, "vega": 4.3137, "theta": -0.1548, "rho": 5.6632, "theo": 368.0257, "change": 40.36, "open": 376.36, "high": 376.36, "low": 376.36, "tick": "up", "last_trade_price": 376.36, "last_trade_time": "2026-11-09T15:16:47", "percent_change": 12.0119, "prev_day_close": 336.0}, {"option": "SNDK281215P00920000", "bid": 318.0, "bid_size": 21.0, "ask": 336.0, "ask_size": 44.0, "iv": 0.7153, "open_interest": 77.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0004, "vega": 4.3947, "theta": -0.1906, "rho": -8.3351, "theo": 327.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.69, "last_trade_time": "2026-10-30T10:33:10", "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "SNDK281215C00930000", "bid": 358.0, "bid_size": 11.0, "ask": 374.0, "ask_size": 13.0, "iv": 0.7175, "open_interest": 105.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0004, "vega": 4.3402, "theta": -0.1564, "rho": 5.661, "theo": 364.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.5, "last_trade_time": "2026-11-05T13:35:15", "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "SNDK281215P00930000", "bid": 324.0, "bid_size": 11.0, "ask": 342.0, "ask_size": 11.0, "iv": 0.7142, "open_interest": 31.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0004, "vega": 4.4192, "theta": -0.1915, "rho": -8.4414, "theo": 333.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.26, "last_trade_time": "2026-10-15T13:22:04", "percent_change": 0.0, "prev_day_close": 356.0}, {"option": "SNDK281215C00940000", "bid": 354.0, "bid_size": 14.0, "ask": 372.0, "ask_size": 9.0, "iv": 0.7172, "open_interest": 104.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0004, "vega": 4.3661, "theta": -0.1579, "rho": 5.658, "theo": 361.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 514.99, "last_trade_time": "2026-11-03T13:36:27", "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "SNDK281215P00940000", "bid": 331.3, "bid_size": 6.0, "ask": 347.5, "ask_size": 6.0, "iv": 0.7139, "open_interest": 35.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0004, "vega": 4.4431, "theta": -0.1924, "rho": -8.5539, "theo": 339.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.0, "last_trade_time": "2026-11-05T10:29:09", "percent_change": 0.0, "prev_day_close": 362.25}, {"option": "SNDK281215C00950000", "bid": 352.0, "bid_size": 16.0, "ask": 368.0, "ask_size": 12.0, "iv": 0.7169, "open_interest": 122.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0004, "vega": 4.3914, "theta": -0.1594, "rho": 5.6542, "theo": 358.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 362.0, "last_trade_time": "2026-11-06T09:31:44", "percent_change": 0.0, "prev_day_close": 327.899993896484}, {"option": "SNDK281215P00950000", "bid": 338.0, "bid_size": 32.0, "ask": 356.0, "ask_size": 37.0, "iv": 0.7162, "open_interest": 49.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0004, "vega": 4.4659, "theta": -0.1933, "rho": -8.6426, "theo": 346.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.5, "last_trade_time": "2026-11-06T09:34:03", "percent_change": 0.0, "prev_day_close": 368.0}, {"option": "SNDK281215C00960000", "bid": 348.0, "bid_size": 11.0, "ask": 366.0, "ask_size": 11.0, "iv": 0.7164, "open_interest": 14.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0004, "vega": 4.4161, "theta": -0.1609, "rho": 5.6496, "theo": 356.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1114.0, "last_trade_time": "2026-09-25T12:10:32", "percent_change": 0.0, "prev_day_close": 324.0}, {"option": "SNDK281215P00960000", "bid": 344.0, "bid_size": 6.0, "ask": 362.0, "ask_size": 6.0, "iv": 0.7148, "open_interest": 8.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0004, "vega": 4.4893, "theta": -0.1942, "rho": -8.7448, "theo": 352.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.03, "last_trade_time": "2026-10-28T15:17:23", "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "SNDK281215C00970000", "bid": 346.0, "bid_size": 11.0, "ask": 363.4, "ask_size": 11.0, "iv": 0.7175, "open_interest": 10.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0004, "vega": 4.4403, "theta": -0.1623, "rho": 5.6443, "theo": 353.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1084.0, "last_trade_time": "2026-08-19T09:36:30", "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "SNDK281215P00970000", "bid": 350.0, "bid_size": 6.0, "ask": 368.0, "ask_size": 6.0, "iv": 0.7134, "open_interest": 10.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0004, "vega": 4.5114, "theta": -0.195, "rho": -8.8302, "theo": 359.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.0, "last_trade_time": "2026-10-08T15:06:27", "percent_change": 0.0, "prev_day_close": 382.0}, {"option": "SNDK281215C00980000", "bid": 342.0, "bid_size": 14.0, "ask": 360.9, "ask_size": 9.0, "iv": 0.7164, "open_interest": 125.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0004, "vega": 4.4639, "theta": -0.1637, "rho": 5.6384, "theo": 350.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 450.0, "last_trade_time": "2026-11-04T13:50:39", "percent_change": 0.0, "prev_day_close": 319.0}, {"option": "SNDK281215P00980000", "bid": 356.0, "bid_size": 8.0, "ask": 374.1, "ask_size": 6.0, "iv": 0.712, "open_interest": 44.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0004, "vega": 4.5319, "theta": -0.1958, "rho": -8.9475, "theo": 365.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.98, "last_trade_time": "2026-11-04T13:07:36", "percent_change": 0.0, "prev_day_close": 390.050003051758}, {"option": "SNDK281215C00990000", "bid": 340.0, "bid_size": 13.0, "ask": 356.0, "ask_size": 12.0, "iv": 0.7147, "open_interest": 163.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0004, "vega": 4.4869, "theta": -0.1651, "rho": 5.6322, "theo": 347.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.01, "last_trade_time": "2026-11-06T10:36:20", "percent_change": 0.0, "prev_day_close": 316.0}, {"option": "SNDK281215P00990000", "bid": 364.0, "bid_size": 21.0, "ask": 382.0, "ask_size": 25.0, "iv": 0.7147, "open_interest": 55.0, "volume": 0.0, "delta": -0.3291, "gamma": 0.0004, "vega": 4.5527, "theta": -0.1966, "rho": -9.0334, "theo": 372.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.05, "last_trade_time": "2026-11-04T11:05:58", "percent_change": 0.0, "prev_day_close": 396.0}, {"option": "SNDK281215C01000000", "bid": 336.0, "bid_size": 28.0, "ask": 354.0, "ask_size": 25.0, "iv": 0.714, "open_interest": 272.0, "volume": 5.0, "delta": 0.6925, "gamma": 0.0004, "vega": 4.5094, "theta": -0.1664, "rho": 5.6255, "theo": 344.6368, "change": 32.0, "open": 326.95, "high": 346.0, "low": 326.95, "tick": "up", "last_trade_price": 346.0, "last_trade_time": "2026-11-09T11:34:42", "percent_change": 10.1911, "prev_day_close": 314.0}, {"option": "SNDK281215P01000000", "bid": 372.0, "bid_size": 19.0, "ask": 388.0, "ask_size": 30.0, "iv": 0.7152, "open_interest": 519.0, "volume": 7.0, "delta": -0.3331, "gamma": 0.0004, "vega": 4.5696, "theta": -0.1973, "rho": -9.0963, "theo": 379.087, "change": -24.1, "open": 385.39, "high": 385.39, "low": 378.9, "tick": "down", "last_trade_price": 378.9, "last_trade_time": "2026-11-09T14:53:13", "percent_change": -5.98015, "prev_day_close": 403.0}, {"option": "SNDK281215C01010000", "bid": 334.0, "bid_size": 14.0, "ask": 352.0, "ask_size": 12.0, "iv": 0.7154, "open_interest": 72.0, "volume": 1.0, "delta": 0.6891, "gamma": 0.0004, "vega": 4.5313, "theta": -0.1677, "rho": 5.6187, "theo": 341.8705, "change": 32.08, "open": 344.08, "high": 344.08, "low": 344.08, "tick": "down", "last_trade_price": 344.08, "last_trade_time": "2026-11-09T15:11:59", "percent_change": 10.2821, "prev_day_close": 312.0}, {"option": "SNDK281215P01010000", "bid": 376.0, "bid_size": 21.0, "ask": 396.0, "ask_size": 36.0, "iv": 0.7134, "open_interest": 44.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0004, "vega": 4.5914, "theta": -0.198, "rho": -9.2124, "theo": 385.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.6, "last_trade_time": "2026-10-13T15:07:39", "percent_change": 0.0, "prev_day_close": 410.0}, {"option": "SNDK281215C01020000", "bid": 332.0, "bid_size": 21.0, "ask": 348.0, "ask_size": 13.0, "iv": 0.7146, "open_interest": 19.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.0004, "vega": 4.5527, "theta": -0.169, "rho": 5.6118, "theo": 339.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.79, "last_trade_time": "2026-11-05T13:51:18", "percent_change": 0.0, "prev_day_close": 309.0}, {"option": "SNDK281215P01020000", "bid": 382.0, "bid_size": 7.0, "ask": 402.0, "ask_size": 14.0, "iv": 0.7117, "open_interest": 15.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.0004, "vega": 4.6095, "theta": -0.1988, "rho": -9.302, "theo": 392.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 248.0, "last_trade_time": "2026-10-21T09:38:51", "percent_change": 0.0, "prev_day_close": 417.0}, {"option": "SNDK281215C01030000", "bid": 328.0, "bid_size": 19.0, "ask": 344.0, "ask_size": 11.0, "iv": 0.7115, "open_interest": 491.0, "volume": 1.0, "delta": 0.6823, "gamma": 0.0004, "vega": 4.5736, "theta": -0.1703, "rho": 5.6047, "theo": 336.4371, "change": 38.55, "open": 344.55, "high": 344.55, "low": 344.55, "tick": "up", "last_trade_price": 344.55, "last_trade_time": "2026-11-09T15:16:47", "percent_change": 12.598, "prev_day_close": 306.0}, {"option": "SNDK281215P01030000", "bid": 390.0, "bid_size": 11.0, "ask": 408.0, "ask_size": 11.0, "iv": 0.712, "open_interest": 21.0, "volume": 1.0, "delta": -0.3451, "gamma": 0.0004, "vega": 4.6283, "theta": -0.1994, "rho": -9.3899, "theo": 399.2424, "change": -25.6, "open": 398.4, "high": 398.4, "low": 398.4, "tick": "up", "last_trade_price": 398.4, "last_trade_time": "2026-11-09T13:46:39", "percent_change": -6.03774, "prev_day_close": 424.0}, {"option": "SNDK281215C01040000", "bid": 326.0, "bid_size": 32.0, "ask": 342.0, "ask_size": 13.0, "iv": 0.7128, "open_interest": 10.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0004, "vega": 4.594, "theta": -0.1715, "rho": 5.5976, "theo": 333.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.36, "last_trade_time": "2026-11-06T10:02:17", "percent_change": 0.0, "prev_day_close": 304.0}, {"option": "SNDK281215P01040000", "bid": 398.0, "bid_size": 9.0, "ask": 416.0, "ask_size": 14.0, "iv": 0.7144, "open_interest": 15.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0005, "vega": 4.6451, "theta": -0.2001, "rho": -9.4647, "theo": 406.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.0, "last_trade_time": "2026-09-17T12:08:34", "percent_change": 0.0, "prev_day_close": 431.899993896484}, {"option": "SNDK281215C01050000", "bid": 324.0, "bid_size": 14.0, "ask": 340.0, "ask_size": 13.0, "iv": 0.714, "open_interest": 61.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0004, "vega": 4.6138, "theta": -0.1727, "rho": 5.5905, "theo": 331.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 996.0, "last_trade_time": "2026-09-28T10:10:59", "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "SNDK281215P01050000", "bid": 405.9, "bid_size": 9.0, "ask": 422.0, "ask_size": 28.0, "iv": 0.7144, "open_interest": 101.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0005, "vega": 4.6602, "theta": -0.2008, "rho": -9.5769, "theo": 412.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 436.6, "last_trade_time": "2026-11-05T14:41:13", "percent_change": 0.0, "prev_day_close": 438.0}, {"option": "SNDK281215C01060000", "bid": 320.0, "bid_size": 38.0, "ask": 336.0, "ask_size": 12.0, "iv": 0.7108, "open_interest": 8.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0004, "vega": 4.6332, "theta": -0.1739, "rho": 5.5833, "theo": 328.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 460.0, "last_trade_time": "2026-11-02T15:30:21", "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "SNDK281215P01060000", "bid": 410.0, "bid_size": 25.0, "ask": 430.0, "ask_size": 29.0, "iv": 0.7124, "open_interest": 66.0, "volume": 3.0, "delta": -0.357, "gamma": 0.0005, "vega": 4.6757, "theta": -0.2014, "rho": -9.6613, "theo": 419.7338, "change": -26.6, "open": 419.4, "high": 419.4, "low": 419.4, "tick": "up", "last_trade_price": 419.4, "last_trade_time": "2026-11-09T14:17:44", "percent_change": -5.96413, "prev_day_close": 446.0}, {"option": "SNDK281215C01070000", "bid": 318.0, "bid_size": 14.0, "ask": 336.0, "ask_size": 15.0, "iv": 0.714, "open_interest": 77.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0004, "vega": 4.6521, "theta": -0.175, "rho": 5.5759, "theo": 325.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 425.0, "last_trade_time": "2026-11-04T13:08:26", "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "SNDK281215P01070000", "bid": 418.0, "bid_size": 11.0, "ask": 436.0, "ask_size": 14.0, "iv": 0.7125, "open_interest": 33.0, "volume": 3.0, "delta": -0.3609, "gamma": 0.0005, "vega": 4.6925, "theta": -0.202, "rho": -9.724, "theo": 426.6375, "change": -25.2, "open": 426.8, "high": 426.8, "low": 426.8, "tick": "down", "last_trade_price": 426.8, "last_trade_time": "2026-11-09T14:17:44", "percent_change": -5.57522, "prev_day_close": 452.0}, {"option": "SNDK281215C01080000", "bid": 316.0, "bid_size": 14.0, "ask": 332.0, "ask_size": 13.0, "iv": 0.7128, "open_interest": 288.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0004, "vega": 4.6705, "theta": -0.1762, "rho": 5.5683, "theo": 323.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.8, "last_trade_time": "2026-11-05T13:13:19", "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "SNDK281215P01080000", "bid": 426.0, "bid_size": 10.0, "ask": 444.0, "ask_size": 30.0, "iv": 0.7146, "open_interest": 121.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.0005, "vega": 4.7081, "theta": -0.2025, "rho": -9.838, "theo": 433.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.81, "last_trade_time": "2026-11-06T14:44:34", "percent_change": 0.0, "prev_day_close": 460.0}, {"option": "SNDK281215C01090000", "bid": 312.0, "bid_size": 6.0, "ask": 331.1, "ask_size": 5.0, "iv": 0.7128, "open_interest": 39.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.0004, "vega": 4.6884, "theta": -0.1773, "rho": 5.5604, "theo": 320.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 946.0, "last_trade_time": "2026-09-28T10:45:34", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "SNDK281215P01090000", "bid": 432.0, "bid_size": 5.0, "ask": 450.0, "ask_size": 6.0, "iv": 0.7123, "open_interest": 93.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0005, "vega": 4.7223, "theta": -0.2031, "rho": -9.9213, "theo": 440.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.74, "last_trade_time": "2026-11-05T14:31:47", "percent_change": 0.0, "prev_day_close": 468.199996948242}, {"option": "SNDK281215C01100000", "bid": 310.0, "bid_size": 11.0, "ask": 330.0, "ask_size": 11.0, "iv": 0.7146, "open_interest": 159.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0004, "vega": 4.7059, "theta": -0.1784, "rho": 5.5522, "theo": 318.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.32, "last_trade_time": "2026-11-05T10:43:45", "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "SNDK281215P01100000", "bid": 440.0, "bid_size": 11.0, "ask": 457.0, "ask_size": 31.0, "iv": 0.7132, "open_interest": 112.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0005, "vega": 4.7349, "theta": -0.2036, "rho": -9.9908, "theo": 447.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.35, "last_trade_time": "2026-11-06T10:38:42", "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "SNDK281215C01110000", "bid": 308.0, "bid_size": 11.0, "ask": 326.0, "ask_size": 6.0, "iv": 0.7133, "open_interest": 29.0, "volume": 0.0, "delta": 0.6559, "gamma": 0.0004, "vega": 4.7228, "theta": -0.1794, "rho": 5.5435, "theo": 315.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.0, "last_trade_time": "2026-11-04T11:14:15", "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "SNDK281215P01110000", "bid": 446.0, "bid_size": 5.0, "ask": 464.0, "ask_size": 6.0, "iv": 0.7119, "open_interest": 43.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0005, "vega": 4.747, "theta": -0.2041, "rho": -10.0619, "theo": 454.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.95, "last_trade_time": "2026-11-03T11:40:40", "percent_change": 0.0, "prev_day_close": 482.0}, {"option": "SNDK281215C01120000", "bid": 306.0, "bid_size": 16.0, "ask": 324.0, "ask_size": 13.0, "iv": 0.714, "open_interest": 20.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0004, "vega": 4.7394, "theta": -0.1804, "rho": 5.5343, "theo": 313.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.52, "last_trade_time": "2026-11-03T13:48:00", "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "SNDK281215P01120000", "bid": 454.0, "bid_size": 8.0, "ask": 472.0, "ask_size": 18.0, "iv": 0.7137, "open_interest": 23.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.0005, "vega": 4.7607, "theta": -0.2046, "rho": -10.1386, "theo": 461.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 471.44, "last_trade_time": "2026-11-05T11:46:56", "percent_change": 0.0, "prev_day_close": 491.0}, {"option": "SNDK281215C01130000", "bid": 304.0, "bid_size": 14.0, "ask": 320.0, "ask_size": 12.0, "iv": 0.7126, "open_interest": 10.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0004, "vega": 4.7554, "theta": -0.1815, "rho": 5.5247, "theo": 311.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.55, "last_trade_time": "2026-11-05T13:35:15", "percent_change": 0.0, "prev_day_close": 283.0}, {"option": "SNDK281215P01130000", "bid": 460.0, "bid_size": 10.0, "ask": 478.0, "ask_size": 11.0, "iv": 0.7112, "open_interest": 36.0, "volume": 2.0, "delta": -0.3842, "gamma": 0.0005, "vega": 4.7695, "theta": -0.2051, "rho": -10.2473, "theo": 468.7803, "change": -23.3, "open": 472.7, "high": 472.7, "low": 472.7, "tick": "up", "last_trade_price": 472.7, "last_trade_time": "2026-11-09T10:44:14", "percent_change": -4.69758, "prev_day_close": 496.0}, {"option": "SNDK281215C01140000", "bid": 300.0, "bid_size": 24.0, "ask": 318.0, "ask_size": 14.0, "iv": 0.7111, "open_interest": 17.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0004, "vega": 4.7709, "theta": -0.1824, "rho": 5.5145, "theo": 308.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 462.0, "last_trade_time": "2026-11-02T10:54:26", "percent_change": 0.0, "prev_day_close": 280.899993896484}, {"option": "SNDK281215P01140000", "bid": 470.0, "bid_size": 7.0, "ask": 486.0, "ask_size": 11.0, "iv": 0.7149, "open_interest": 46.0, "volume": 3.0, "delta": -0.388, "gamma": 0.0005, "vega": 4.7825, "theta": -0.2055, "rho": -10.3135, "theo": 475.9264, "change": -24.0, "open": 474.01, "high": 480.0, "low": 474.01, "tick": "up", "last_trade_price": 480.0, "last_trade_time": "2026-11-09T10:44:14", "percent_change": -4.7619, "prev_day_close": 504.0}, {"option": "SNDK281215C01150000", "bid": 298.0, "bid_size": 21.0, "ask": 318.0, "ask_size": 21.0, "iv": 0.7138, "open_interest": 36.0, "volume": 0.0, "delta": 0.6431, "gamma": 0.0004, "vega": 4.786, "theta": -0.1834, "rho": 5.5038, "theo": 306.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.0, "last_trade_time": "2026-11-05T10:06:14", "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "SNDK281215P01150000", "bid": 476.0, "bid_size": 7.0, "ask": 492.0, "ask_size": 11.0, "iv": 0.7124, "open_interest": 58.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0005, "vega": 4.7933, "theta": -0.206, "rho": -10.4044, "theo": 483.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 504.88, "last_trade_time": "2026-11-06T12:13:14", "percent_change": 0.0, "prev_day_close": 513.0}, {"option": "SNDK281215C01160000", "bid": 296.0, "bid_size": 46.0, "ask": 312.0, "ask_size": 15.0, "iv": 0.7102, "open_interest": 8.0, "volume": 1.0, "delta": 0.64, "gamma": 0.0004, "vega": 4.8007, "theta": -0.1844, "rho": 5.4927, "theo": 304.082, "change": 33.55, "open": 310.1, "high": 310.1, "low": 310.1, "tick": "down", "last_trade_price": 310.1, "last_trade_time": "2026-11-09T15:18:03", "percent_change": 12.1316, "prev_day_close": 276.550003051758}, {"option": "SNDK281215P01160000", "bid": 480.0, "bid_size": 6.0, "ask": 500.0, "ask_size": 7.0, "iv": 0.7097, "open_interest": 26.0, "volume": 6.0, "delta": -0.3956, "gamma": 0.0005, "vega": 4.8052, "theta": -0.2064, "rho": -10.487, "theo": 490.3103, "change": -29.84, "open": 488.25, "high": 488.25, "low": 488.16, "tick": "no_change", "last_trade_price": 488.16, "last_trade_time": "2026-11-09T11:23:31", "percent_change": -5.76062, "prev_day_close": 518.0}, {"option": "SNDK281215C01170000", "bid": 294.0, "bid_size": 16.0, "ask": 310.0, "ask_size": 13.0, "iv": 0.7107, "open_interest": 6.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0004, "vega": 4.8149, "theta": -0.1853, "rho": 5.4812, "theo": 301.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.22, "last_trade_time": "2026-11-03T12:20:17", "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "SNDK281215P01170000", "bid": 489.8, "bid_size": 5.0, "ask": 508.0, "ask_size": 17.0, "iv": 0.7131, "open_interest": 183.0, "volume": 6.0, "delta": -0.3994, "gamma": 0.0005, "vega": 4.8145, "theta": -0.2068, "rho": -10.562, "theo": 497.5454, "change": -30.59, "open": 495.75, "high": 495.75, "low": 495.41, "tick": "no_change", "last_trade_price": 495.41, "last_trade_time": "2026-11-09T11:23:31", "percent_change": -5.81559, "prev_day_close": 526.0}, {"option": "SNDK281215C01180000", "bid": 292.0, "bid_size": 13.0, "ask": 308.0, "ask_size": 16.0, "iv": 0.7111, "open_interest": 10.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0004, "vega": 4.8286, "theta": -0.1862, "rho": 5.4695, "theo": 299.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 965.76, "last_trade_time": "2026-09-18T11:08:08", "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "SNDK281215P01180000", "bid": 496.0, "bid_size": 9.0, "ask": 514.0, "ask_size": 8.0, "iv": 0.7105, "open_interest": 25.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0005, "vega": 4.8231, "theta": -0.2071, "rho": -10.637, "theo": 504.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 525.3, "last_trade_time": "2026-11-05T14:55:45", "percent_change": 0.0, "prev_day_close": 534.0}, {"option": "SNDK281215C01190000", "bid": 290.0, "bid_size": 15.0, "ask": 306.0, "ask_size": 13.0, "iv": 0.7115, "open_interest": 26.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0004, "vega": 4.842, "theta": -0.1871, "rho": 5.4575, "theo": 297.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.0, "last_trade_time": "2026-11-06T12:42:20", "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "SNDK281215P01190000", "bid": 502.0, "bid_size": 6.0, "ask": 522.0, "ask_size": 6.0, "iv": 0.7098, "open_interest": 19.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0005, "vega": 4.8313, "theta": -0.2075, "rho": -10.7074, "theo": 512.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 371.3, "last_trade_time": "2026-09-08T13:11:51", "percent_change": 0.0, "prev_day_close": 542.0}, {"option": "SNDK281215C01200000", "bid": 286.0, "bid_size": 46.0, "ask": 301.3, "ask_size": 7.0, "iv": 0.707, "open_interest": 249.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0004, "vega": 4.8549, "theta": -0.1879, "rho": 5.4453, "theo": 295.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.15, "last_trade_time": "2026-11-06T13:46:55", "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "SNDK281215P01200000", "bid": 512.1, "bid_size": 10.0, "ask": 530.0, "ask_size": 28.0, "iv": 0.7133, "open_interest": 440.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.0005, "vega": 4.8359, "theta": -0.2078, "rho": -10.7337, "theo": 519.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 542.38, "last_trade_time": "2026-11-06T12:30:37", "percent_change": 0.0, "prev_day_close": 549.0}, {"option": "SNDK281215C01210000", "bid": 284.0, "bid_size": 13.0, "ask": 302.0, "ask_size": 14.0, "iv": 0.7101, "open_interest": 190.0, "volume": 1.0, "delta": 0.6245, "gamma": 0.0004, "vega": 4.8674, "theta": -0.1888, "rho": 5.4331, "theo": 292.8918, "change": 28.0, "open": 294.0, "high": 294.0, "low": 294.0, "tick": "up", "last_trade_price": 294.0, "last_trade_time": "2026-11-09T11:34:42", "percent_change": 10.5263, "prev_day_close": 266.0}, {"option": "SNDK281215P01210000", "bid": 520.0, "bid_size": 6.0, "ask": 536.0, "ask_size": 11.0, "iv": 0.7123, "open_interest": 147.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0005, "vega": 4.843, "theta": -0.2081, "rho": -10.8449, "theo": 526.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.3, "last_trade_time": "2026-11-02T14:31:09", "percent_change": 0.0, "prev_day_close": 556.0}, {"option": "SNDK281215C01220000", "bid": 282.0, "bid_size": 25.0, "ask": 300.0, "ask_size": 10.0, "iv": 0.7103, "open_interest": 8.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0004, "vega": 4.8796, "theta": -0.1896, "rho": 5.4209, "theo": 290.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 908.0, "last_trade_time": "2026-10-05T09:43:03", "percent_change": 0.0, "prev_day_close": 264.0}, {"option": "SNDK281215P01220000", "bid": 526.0, "bid_size": 7.0, "ask": 544.0, "ask_size": 9.0, "iv": 0.7114, "open_interest": 9.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0005, "vega": 4.8522, "theta": -0.2083, "rho": -10.9076, "theo": 534.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.0, "last_trade_time": "2026-10-16T09:51:46", "percent_change": 0.0, "prev_day_close": 564.0}, {"option": "SNDK281215C01230000", "bid": 280.0, "bid_size": 11.0, "ask": 298.5, "ask_size": 11.0, "iv": 0.711, "open_interest": 6.0, "volume": 0.0, "delta": 0.6184, "gamma": 0.0004, "vega": 4.8914, "theta": -0.1904, "rho": 5.4087, "theo": 288.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 847.16, "last_trade_time": "2026-09-17T11:45:32", "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "SNDK281215P01230000", "bid": 532.0, "bid_size": 7.0, "ask": 552.0, "ask_size": 6.0, "iv": 0.7105, "open_interest": 99.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0005, "vega": 4.8586, "theta": -0.2086, "rho": -10.9864, "theo": 541.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.0, "last_trade_time": "2026-10-30T09:41:47", "percent_change": 0.0, "prev_day_close": 572.0}, {"option": "SNDK281215C01240000", "bid": 278.0, "bid_size": 16.0, "ask": 298.0, "ask_size": 16.0, "iv": 0.7127, "open_interest": 8.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0004, "vega": 4.9028, "theta": -0.1911, "rho": 5.3966, "theo": 286.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 417.0, "last_trade_time": "2026-11-02T13:51:21", "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "SNDK281215P01240000", "bid": 540.0, "bid_size": 5.0, "ask": 558.0, "ask_size": 6.0, "iv": 0.7095, "open_interest": 22.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0005, "vega": 4.8652, "theta": -0.2089, "rho": -11.0373, "theo": 549.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.64, "last_trade_time": "2026-10-02T13:29:59", "percent_change": 0.0, "prev_day_close": 581.0}, {"option": "SNDK281215C01250000", "bid": 276.0, "bid_size": 17.0, "ask": 292.0, "ask_size": 11.0, "iv": 0.7088, "open_interest": 226.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0004, "vega": 4.914, "theta": -0.1919, "rho": 5.3845, "theo": 284.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.1, "last_trade_time": "2026-11-06T10:06:22", "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "SNDK281215P01250000", "bid": 548.0, "bid_size": 8.0, "ask": 566.0, "ask_size": 10.0, "iv": 0.7105, "open_interest": 154.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0005, "vega": 4.8704, "theta": -0.2092, "rho": -11.0798, "theo": 556.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 566.93, "last_trade_time": "2026-11-05T11:34:26", "percent_change": 0.0, "prev_day_close": 589.0}, {"option": "SNDK281215C01260000", "bid": 274.0, "bid_size": 11.0, "ask": 292.0, "ask_size": 9.0, "iv": 0.7109, "open_interest": 14.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.0004, "vega": 4.9247, "theta": -0.1926, "rho": 5.3725, "theo": 282.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.0, "last_trade_time": "2026-11-05T15:23:08", "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "SNDK281215P01260000", "bid": 556.0, "bid_size": 4.0, "ask": 574.0, "ask_size": 7.0, "iv": 0.7114, "open_interest": 176.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0005, "vega": 4.8708, "theta": -0.2094, "rho": -11.1784, "theo": 564.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 594.33, "last_trade_time": "2026-11-05T13:58:45", "percent_change": 0.0, "prev_day_close": 596.299987792969}, {"option": "SNDK281215C01270000", "bid": 272.0, "bid_size": 11.0, "ask": 290.0, "ask_size": 9.0, "iv": 0.7109, "open_interest": 25.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0004, "vega": 4.9352, "theta": -0.1934, "rho": 5.3606, "theo": 280.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 524.25, "last_trade_time": "2026-10-26T13:48:18", "percent_change": 0.0, "prev_day_close": 253.75}, {"option": "SNDK281215P01270000", "bid": 562.0, "bid_size": 6.0, "ask": 582.0, "ask_size": 6.0, "iv": 0.7102, "open_interest": 20.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0005, "vega": 4.8783, "theta": -0.2096, "rho": -11.2474, "theo": 571.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 482.8, "last_trade_time": "2026-11-04T10:35:42", "percent_change": 0.0, "prev_day_close": 604.0}, {"option": "SNDK281215C01280000", "bid": 270.0, "bid_size": 11.0, "ask": 288.0, "ask_size": 11.0, "iv": 0.7109, "open_interest": 93.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0004, "vega": 4.9453, "theta": -0.1941, "rho": 5.3486, "theo": 278.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.24, "last_trade_time": "2026-11-05T12:24:16", "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "SNDK281215P01280000", "bid": 570.0, "bid_size": 5.0, "ask": 590.0, "ask_size": 6.0, "iv": 0.7111, "open_interest": 3.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0005, "vega": 4.8828, "theta": -0.2098, "rho": -11.2943, "theo": 579.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.1, "last_trade_time": "2026-10-27T10:37:59", "percent_change": 0.0, "prev_day_close": 610.5}, {"option": "SNDK281215C01290000", "bid": 268.0, "bid_size": 10.0, "ask": 284.0, "ask_size": 10.0, "iv": 0.7088, "open_interest": 45.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.0004, "vega": 4.9552, "theta": -0.1948, "rho": 5.3367, "theo": 276.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.0, "last_trade_time": "2026-10-29T15:55:02", "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "SNDK281215P01290000", "bid": 578.0, "bid_size": 8.0, "ask": 596.0, "ask_size": 9.0, "iv": 0.7098, "open_interest": 11.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0005, "vega": 4.8852, "theta": -0.21, "rho": -11.3625, "theo": 586.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 418.6, "last_trade_time": "2026-10-27T10:33:19", "percent_change": 0.0, "prev_day_close": 618.0}, {"option": "SNDK281215C01300000", "bid": 266.0, "bid_size": 17.0, "ask": 282.0, "ask_size": 11.0, "iv": 0.7087, "open_interest": 121.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0004, "vega": 4.9646, "theta": -0.1954, "rho": 5.3247, "theo": 274.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.91, "last_trade_time": "2026-11-06T14:13:45", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "SNDK281215P01300000", "bid": 586.0, "bid_size": 5.0, "ask": 604.0, "ask_size": 34.0, "iv": 0.7106, "open_interest": 310.0, "volume": 2.0, "delta": -0.4474, "gamma": 0.0005, "vega": 4.892, "theta": -0.2101, "rho": -11.4538, "theo": 594.3894, "change": -35.2, "open": 591.8, "high": 591.8, "low": 591.8, "tick": "down", "last_trade_price": 591.8, "last_trade_time": "2026-11-09T11:42:35", "percent_change": -5.61404, "prev_day_close": 627.0}, {"option": "SNDK281215C01310000", "bid": 264.0, "bid_size": 14.0, "ask": 280.0, "ask_size": 11.0, "iv": 0.7086, "open_interest": 88.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0004, "vega": 4.9738, "theta": -0.1961, "rho": 5.3125, "theo": 272.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.12, "last_trade_time": "2026-11-06T14:13:45", "percent_change": 0.0, "prev_day_close": 246.900001525879}, {"option": "SNDK281215P01310000", "bid": 594.0, "bid_size": 7.0, "ask": 612.0, "ask_size": 10.0, "iv": 0.7113, "open_interest": 71.0, "volume": 0.0, "delta": -0.451, "gamma": 0.0005, "vega": 4.8944, "theta": -0.2103, "rho": -11.5078, "theo": 602.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.6, "last_trade_time": "2026-10-12T14:22:06", "percent_change": 0.0, "prev_day_close": 635.0}, {"option": "SNDK281215C01320000", "bid": 262.0, "bid_size": 14.0, "ask": 280.0, "ask_size": 15.0, "iv": 0.7104, "open_interest": 128.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0004, "vega": 4.9826, "theta": -0.1967, "rho": 5.3002, "theo": 270.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 418.0, "last_trade_time": "2026-11-02T09:36:36", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "SNDK281215P01320000", "bid": 600.0, "bid_size": 6.0, "ask": 620.0, "ask_size": 6.0, "iv": 0.7099, "open_interest": 46.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0005, "vega": 4.8964, "theta": -0.2104, "rho": -11.5339, "theo": 609.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 498.22, "last_trade_time": "2026-10-30T13:37:44", "percent_change": 0.0, "prev_day_close": 643.0}, {"option": "SNDK281215C01330000", "bid": 260.0, "bid_size": 18.0, "ask": 276.0, "ask_size": 10.0, "iv": 0.7082, "open_interest": 178.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0004, "vega": 4.9911, "theta": -0.1973, "rho": 5.2877, "theo": 268.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.0, "last_trade_time": "2026-11-06T14:45:14", "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "SNDK281215P01330000", "bid": 608.0, "bid_size": 5.0, "ask": 628.0, "ask_size": 6.0, "iv": 0.7104, "open_interest": 120.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0005, "vega": 4.8946, "theta": -0.2105, "rho": -11.5813, "theo": 617.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 515.1, "last_trade_time": "2026-11-03T11:35:34", "percent_change": 0.0, "prev_day_close": 651.0}, {"option": "SNDK281215C01340000", "bid": 258.0, "bid_size": 16.0, "ask": 276.0, "ask_size": 17.0, "iv": 0.71, "open_interest": 266.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.0004, "vega": 4.9992, "theta": -0.1979, "rho": 5.2749, "theo": 266.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 598.25, "last_trade_time": "2026-10-28T14:47:22", "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "SNDK281215P01340000", "bid": 616.0, "bid_size": 8.0, "ask": 636.0, "ask_size": 9.0, "iv": 0.711, "open_interest": 32.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0005, "vega": 4.895, "theta": -0.2105, "rho": -11.6393, "theo": 625.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.0, "last_trade_time": "2026-10-08T13:51:38", "percent_change": 0.0, "prev_day_close": 658.0}, {"option": "SNDK281215C01350000", "bid": 256.0, "bid_size": 16.0, "ask": 274.0, "ask_size": 17.0, "iv": 0.7097, "open_interest": 199.0, "volume": 0.0, "delta": 0.5836, "gamma": 0.0004, "vega": 5.007, "theta": -0.1985, "rho": 5.2618, "theo": 264.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.26, "last_trade_time": "2026-11-05T15:45:46", "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "SNDK281215P01350000", "bid": 625.3, "bid_size": 4.0, "ask": 642.0, "ask_size": 8.0, "iv": 0.7108, "open_interest": 250.0, "volume": 1.0, "delta": -0.4652, "gamma": 0.0005, "vega": 4.895, "theta": -0.2106, "rho": -11.6987, "theo": 632.8752, "change": -34.1, "open": 632.0, "high": 632.0, "low": 632.0, "tick": "down", "last_trade_price": 632.0, "last_trade_time": "2026-11-09T11:44:53", "percent_change": -5.11935, "prev_day_close": 666.100006103516}, {"option": "SNDK281215C01360000", "bid": 254.0, "bid_size": 16.0, "ask": 272.0, "ask_size": 16.0, "iv": 0.7094, "open_interest": 28.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0004, "vega": 5.0145, "theta": -0.1991, "rho": 5.2485, "theo": 262.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.49, "last_trade_time": "2026-10-30T14:57:42", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "SNDK281215P01360000", "bid": 632.0, "bid_size": 9.0, "ask": 650.0, "ask_size": 7.0, "iv": 0.7099, "open_interest": 22.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0005, "vega": 4.8929, "theta": -0.2107, "rho": -11.7617, "theo": 640.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 440.24, "last_trade_time": "2026-10-28T10:44:52", "percent_change": 0.0, "prev_day_close": 675.0}, {"option": "SNDK281215C01370000", "bid": 252.0, "bid_size": 14.0, "ask": 270.0, "ask_size": 8.0, "iv": 0.709, "open_interest": 30.0, "volume": 0.0, "delta": 0.578, "gamma": 0.0004, "vega": 5.0216, "theta": -0.1997, "rho": 5.2349, "theo": 261.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 839.07, "last_trade_time": "2026-09-04T09:39:20", "percent_change": 0.0, "prev_day_close": 236.349998474121}, {"option": "SNDK281215P01370000", "bid": 640.0, "bid_size": 5.0, "ask": 658.0, "ask_size": 6.0, "iv": 0.7082, "open_interest": 42.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0005, "vega": 4.8935, "theta": -0.2108, "rho": -11.8056, "theo": 648.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 538.47, "last_trade_time": "2026-11-02T13:48:30", "percent_change": 0.0, "prev_day_close": 683.0}, {"option": "SNDK281215C01380000", "bid": 250.0, "bid_size": 17.0, "ask": 268.0, "ask_size": 6.0, "iv": 0.7086, "open_interest": 18.0, "volume": 0.0, "delta": 0.5753, "gamma": 0.0004, "vega": 5.0284, "theta": -0.2002, "rho": 5.221, "theo": 259.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.41, "last_trade_time": "2026-10-30T12:31:58", "percent_change": 0.0, "prev_day_close": 234.900001525879}, {"option": "SNDK281215P01380000", "bid": 648.0, "bid_size": 5.0, "ask": 666.0, "ask_size": 6.0, "iv": 0.7086, "open_interest": 25.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.0005, "vega": 4.893, "theta": -0.2109, "rho": -11.8806, "theo": 656.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 554.25, "last_trade_time": "2026-11-02T14:22:04", "percent_change": 0.0, "prev_day_close": 691.0}, {"option": "SNDK281215C01390000", "bid": 248.0, "bid_size": 14.0, "ask": 268.0, "ask_size": 14.0, "iv": 0.7102, "open_interest": 31.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0004, "vega": 5.0348, "theta": -0.2007, "rho": 5.2069, "theo": 257.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.0, "last_trade_time": "2026-11-05T09:53:53", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "SNDK281215P01390000", "bid": 656.0, "bid_size": 5.0, "ask": 674.0, "ask_size": 6.0, "iv": 0.7109, "open_interest": 15.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.0005, "vega": 4.8968, "theta": -0.211, "rho": -11.9456, "theo": 664.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.63, "last_trade_time": "2026-10-05T11:16:21", "percent_change": 0.0, "prev_day_close": 699.0}, {"option": "SNDK281215C01400000", "bid": 246.0, "bid_size": 17.0, "ask": 264.0, "ask_size": 18.0, "iv": 0.7078, "open_interest": 137.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0004, "vega": 5.0409, "theta": -0.2012, "rho": 5.1926, "theo": 255.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.0, "last_trade_time": "2026-11-06T15:12:39", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "SNDK281215P01400000", "bid": 662.9, "bid_size": 5.0, "ask": 682.0, "ask_size": 6.0, "iv": 0.71, "open_interest": 95.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.0005, "vega": 4.8983, "theta": -0.211, "rho": -11.9726, "theo": 672.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 710.23, "last_trade_time": "2026-11-05T11:08:57", "percent_change": 0.0, "prev_day_close": 706.100006103516}, {"option": "SNDK281215C01410000", "bid": 246.0, "bid_size": 11.0, "ask": 264.0, "ask_size": 14.0, "iv": 0.7112, "open_interest": 84.0, "volume": 0.0, "delta": 0.5672, "gamma": 0.0004, "vega": 5.0467, "theta": -0.2017, "rho": 5.1781, "theo": 253.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.5, "last_trade_time": "2026-11-05T09:59:29", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "SNDK281215P01410000", "bid": 670.0, "bid_size": 6.0, "ask": 690.0, "ask_size": 6.0, "iv": 0.7093, "open_interest": 45.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0006, "vega": 4.8942, "theta": -0.2111, "rho": -12.0754, "theo": 679.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 432.5, "last_trade_time": "2026-10-14T13:23:02", "percent_change": 0.0, "prev_day_close": 715.0}, {"option": "SNDK281215C01420000", "bid": 244.0, "bid_size": 11.0, "ask": 262.0, "ask_size": 14.0, "iv": 0.7107, "open_interest": 153.0, "volume": 0.0, "delta": 0.5645, "gamma": 0.0004, "vega": 5.0523, "theta": -0.2022, "rho": 5.1635, "theo": 252.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.0, "last_trade_time": "2026-11-05T11:14:02", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "SNDK281215P01420000", "bid": 678.0, "bid_size": 5.0, "ask": 698.0, "ask_size": 6.0, "iv": 0.7095, "open_interest": 21.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.0006, "vega": 4.8949, "theta": -0.2111, "rho": -12.0863, "theo": 687.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.0, "last_trade_time": "2026-10-14T13:16:14", "percent_change": 0.0, "prev_day_close": 723.0}, {"option": "SNDK281215C01430000", "bid": 242.0, "bid_size": 9.0, "ask": 260.0, "ask_size": 14.0, "iv": 0.7101, "open_interest": 101.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0004, "vega": 5.0575, "theta": -0.2027, "rho": 5.1489, "theo": 250.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 502.01, "last_trade_time": "2026-10-22T11:01:35", "percent_change": 0.0, "prev_day_close": 226.400001525879}, {"option": "SNDK281215P01430000", "bid": 686.0, "bid_size": 5.0, "ask": 706.0, "ask_size": 6.0, "iv": 0.7096, "open_interest": 66.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0006, "vega": 4.8916, "theta": -0.2111, "rho": -12.1334, "theo": 695.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.17, "last_trade_time": "2026-09-24T10:24:15", "percent_change": 0.0, "prev_day_close": 730.700012207031}, {"option": "SNDK281215C01440000", "bid": 240.0, "bid_size": 14.0, "ask": 256.0, "ask_size": 10.0, "iv": 0.7076, "open_interest": 288.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0004, "vega": 5.0625, "theta": -0.2031, "rho": 5.1341, "theo": 248.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.0, "last_trade_time": "2026-11-04T11:54:12", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "SNDK281215P01440000", "bid": 696.0, "bid_size": 6.0, "ask": 714.0, "ask_size": 10.0, "iv": 0.7118, "open_interest": 19.0, "volume": 0.0, "delta": -0.4963, "gamma": 0.0006, "vega": 4.8867, "theta": -0.211, "rho": -12.1146, "theo": 703.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.45, "last_trade_time": "2026-10-07T11:44:35", "percent_change": 0.0, "prev_day_close": 740.0}, {"option": "SNDK281215C01450000", "bid": 238.0, "bid_size": 24.0, "ask": 256.0, "ask_size": 17.0, "iv": 0.7089, "open_interest": 278.0, "volume": 3.0, "delta": 0.5566, "gamma": 0.0004, "vega": 5.0672, "theta": -0.2036, "rho": 5.1194, "theo": 247.1121, "change": 24.02, "open": 248.0, "high": 248.03, "low": 248.0, "tick": "down", "last_trade_price": 248.02, "last_trade_time": "2026-11-09T10:19:46", "percent_change": 10.7232, "prev_day_close": 224.0}, {"option": "SNDK281215P01450000", "bid": 704.0, "bid_size": 8.0, "ask": 722.0, "ask_size": 8.0, "iv": 0.7118, "open_interest": 77.0, "volume": 0.0, "delta": -0.4997, "gamma": 0.0006, "vega": 4.8721, "theta": -0.2109, "rho": -12.2196, "theo": 711.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.0, "last_trade_time": "2026-10-15T09:39:28", "percent_change": 0.0, "prev_day_close": 748.799987792969}, {"option": "SNDK281215C01460000", "bid": 236.0, "bid_size": 17.0, "ask": 254.0, "ask_size": 18.0, "iv": 0.7083, "open_interest": 194.0, "volume": 0.0, "delta": 0.5539, "gamma": 0.0004, "vega": 5.0717, "theta": -0.204, "rho": 5.1048, "theo": 245.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.0, "last_trade_time": "2026-11-03T09:38:46", "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "SNDK281215P01460000", "bid": 712.0, "bid_size": 8.0, "ask": 730.0, "ask_size": 10.0, "iv": 0.7118, "open_interest": 125.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0006, "vega": 4.878, "theta": -0.2108, "rho": -12.2762, "theo": 719.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 497.9, "last_trade_time": "2026-10-16T13:55:47", "percent_change": 0.0, "prev_day_close": 757.0}, {"option": "SNDK281215C01470000", "bid": 234.0, "bid_size": 14.0, "ask": 254.0, "ask_size": 14.0, "iv": 0.7096, "open_interest": 75.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0004, "vega": 5.076, "theta": -0.2044, "rho": 5.0902, "theo": 243.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.0, "last_trade_time": "2026-10-16T15:46:57", "percent_change": 0.0, "prev_day_close": 220.800003051758}, {"option": "SNDK281215P01470000", "bid": 718.0, "bid_size": 5.0, "ask": 738.0, "ask_size": 6.0, "iv": 0.7097, "open_interest": 187.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0006, "vega": 4.8752, "theta": -0.2107, "rho": -12.2879, "theo": 727.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 500.4, "last_trade_time": "2026-10-16T11:59:19", "percent_change": 0.0, "prev_day_close": 763.5}, {"option": "SNDK281215C01480000", "bid": 234.0, "bid_size": 6.0, "ask": 250.0, "ask_size": 7.0, "iv": 0.7088, "open_interest": 10.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0004, "vega": 5.08, "theta": -0.2048, "rho": 5.0757, "theo": 242.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.0, "last_trade_time": "2026-10-26T14:49:32", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "SNDK281215P01480000", "bid": 730.0, "bid_size": 6.0, "ask": 746.0, "ask_size": 10.0, "iv": 0.7137, "open_interest": 18.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0006, "vega": 4.8705, "theta": -0.2106, "rho": -12.3294, "theo": 735.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.0, "last_trade_time": "2026-10-19T12:16:31", "percent_change": 0.0, "prev_day_close": 772.0}, {"option": "SNDK281215C01490000", "bid": 232.0, "bid_size": 32.0, "ask": 246.5, "ask_size": 7.0, "iv": 0.7066, "open_interest": 33.0, "volume": 4.0, "delta": 0.5462, "gamma": 0.0004, "vega": 5.0839, "theta": -0.2052, "rho": 5.0614, "theo": 240.5753, "change": 23.4, "open": 236.0, "high": 241.0, "low": 236.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-11-09T09:48:12", "percent_change": 10.7537, "prev_day_close": 217.599998474121}, {"option": "SNDK281215P01490000", "bid": 736.0, "bid_size": 8.0, "ask": 754.0, "ask_size": 9.0, "iv": 0.7116, "open_interest": 108.0, "volume": 0.0, "delta": -0.5131, "gamma": 0.0006, "vega": 4.865, "theta": -0.2104, "rho": -12.3327, "theo": 743.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 754.0, "last_trade_time": "2026-11-05T11:34:54", "percent_change": 0.0, "prev_day_close": 780.0}, {"option": "SNDK281215C01500000", "bid": 230.0, "bid_size": 27.0, "ask": 246.0, "ask_size": 16.0, "iv": 0.7073, "open_interest": 319.0, "volume": 16.0, "delta": 0.5437, "gamma": 0.0004, "vega": 5.0876, "theta": -0.2056, "rho": 5.0472, "theo": 238.9834, "change": 30.2, "open": 223.0, "high": 246.1, "low": 223.0, "tick": "down", "last_trade_price": 245.9, "last_trade_time": "2026-11-09T14:57:00", "percent_change": 14.0009, "prev_day_close": 215.699996948242}, {"option": "SNDK281215P01500000", "bid": 746.0, "bid_size": 10.0, "ask": 762.0, "ask_size": 16.0, "iv": 0.7134, "open_interest": 280.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0006, "vega": 4.8571, "theta": -0.2104, "rho": -12.347, "theo": 751.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 762.0, "last_trade_time": "2026-11-05T11:34:54", "percent_change": 0.0, "prev_day_close": 788.200012207031}, {"option": "SNDK281215C01510000", "bid": 228.0, "bid_size": 17.0, "ask": 246.0, "ask_size": 17.0, "iv": 0.7085, "open_interest": 62.0, "volume": 0.0, "delta": 0.5412, "gamma": 0.0004, "vega": 5.091, "theta": -0.2059, "rho": 5.0331, "theo": 237.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 212.0, "last_trade_time": "2026-11-05T13:07:58", "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "SNDK281215P01510000", "bid": 752.0, "bid_size": 7.0, "ask": 770.0, "ask_size": 8.0, "iv": 0.7112, "open_interest": 24.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0006, "vega": 4.8472, "theta": -0.2103, "rho": -12.3899, "theo": 760.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 541.2, "last_trade_time": "2026-10-29T09:50:46", "percent_change": 0.0, "prev_day_close": 797.0}, {"option": "SNDK281215C01520000", "bid": 226.0, "bid_size": 6.0, "ask": 246.0, "ask_size": 5.0, "iv": 0.7096, "open_interest": 41.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0004, "vega": 5.0943, "theta": -0.2063, "rho": 5.0191, "theo": 235.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.8, "last_trade_time": "2026-10-26T10:17:25", "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "SNDK281215P01520000", "bid": 760.0, "bid_size": 5.0, "ask": 778.0, "ask_size": 6.0, "iv": 0.7109, "open_interest": 23.0, "volume": 0.0, "delta": -0.523, "gamma": 0.0006, "vega": 4.8397, "theta": -0.2103, "rho": -12.4792, "theo": 768.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 527.85, "last_trade_time": "2026-10-20T11:30:07", "percent_change": 0.0, "prev_day_close": 807.0}, {"option": "SNDK281215C01530000", "bid": 224.0, "bid_size": 17.0, "ask": 242.0, "ask_size": 16.0, "iv": 0.7068, "open_interest": 95.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0004, "vega": 5.0974, "theta": -0.2066, "rho": 5.0052, "theo": 234.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.01, "last_trade_time": "2026-11-06T10:47:12", "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "SNDK281215P01530000", "bid": 768.0, "bid_size": 5.0, "ask": 786.0, "ask_size": 6.0, "iv": 0.7106, "open_interest": 13.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.0006, "vega": 4.8378, "theta": -0.2102, "rho": -12.5282, "theo": 776.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 586.0, "last_trade_time": "2026-10-22T12:43:59", "percent_change": 0.0, "prev_day_close": 814.0}, {"option": "SNDK281215C01540000", "bid": 224.0, "bid_size": 14.0, "ask": 242.0, "ask_size": 14.0, "iv": 0.7098, "open_interest": 15.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0004, "vega": 5.1004, "theta": -0.2069, "rho": 4.9914, "theo": 232.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.9, "last_trade_time": "2026-11-04T14:27:03", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "SNDK281215P01540000", "bid": 776.0, "bid_size": 5.0, "ask": 794.0, "ask_size": 6.0, "iv": 0.7103, "open_interest": 9.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0006, "vega": 4.8345, "theta": -0.2101, "rho": -12.5147, "theo": 784.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 530.55, "last_trade_time": "2026-10-19T12:13:30", "percent_change": 0.0, "prev_day_close": 822.0}, {"option": "SNDK281215C01550000", "bid": 222.0, "bid_size": 14.0, "ask": 238.0, "ask_size": 12.0, "iv": 0.707, "open_interest": 95.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.0004, "vega": 5.1031, "theta": -0.2072, "rho": 4.9777, "theo": 231.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.74, "last_trade_time": "2026-11-06T10:38:39", "percent_change": 0.0, "prev_day_close": 209.900001525879}, {"option": "SNDK281215P01550000", "bid": 784.0, "bid_size": 5.0, "ask": 802.0, "ask_size": 1.0, "iv": 0.7099, "open_interest": 19.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0006, "vega": 4.8272, "theta": -0.21, "rho": -12.5672, "theo": 792.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 790.0, "last_trade_time": "2026-11-05T09:58:22", "percent_change": 0.0, "prev_day_close": 831.0}, {"option": "SNDK281215C01560000", "bid": 220.0, "bid_size": 14.0, "ask": 238.0, "ask_size": 7.0, "iv": 0.708, "open_interest": 131.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0004, "vega": 5.1057, "theta": -0.2076, "rho": 4.964, "theo": 229.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 711.5, "last_trade_time": "2026-09-14T09:48:03", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "SNDK281215P01560000", "bid": 795.0, "bid_size": 2.0, "ask": 812.0, "ask_size": 8.0, "iv": 0.7147, "open_interest": 44.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0006, "vega": 4.8205, "theta": -0.2098, "rho": -12.6498, "theo": 800.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 812.99, "last_trade_time": "2026-11-05T11:21:55", "percent_change": 0.0, "prev_day_close": 838.350006103516}, {"option": "SNDK281215C01570000", "bid": 218.0, "bid_size": 30.0, "ask": 234.3, "ask_size": 15.0, "iv": 0.7053, "open_interest": 87.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0004, "vega": 5.108, "theta": -0.2078, "rho": 4.9502, "theo": 228.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.0, "last_trade_time": "2026-11-06T10:46:51", "percent_change": 0.0, "prev_day_close": 205.949996948242}, {"option": "SNDK281215P01570000", "bid": 800.0, "bid_size": 5.0, "ask": 820.0, "ask_size": 6.0, "iv": 0.7111, "open_interest": 32.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0006, "vega": 4.8196, "theta": -0.2097, "rho": -12.6768, "theo": 809.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 606.11, "last_trade_time": "2026-10-23T11:14:42", "percent_change": 0.0, "prev_day_close": 847.350006103516}, {"option": "SNDK281215C01580000", "bid": 218.0, "bid_size": 10.0, "ask": 236.0, "ask_size": 14.0, "iv": 0.7099, "open_interest": 32.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0004, "vega": 5.1102, "theta": -0.2081, "rho": 4.9364, "theo": 226.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.0, "last_trade_time": "2026-11-05T15:45:48", "percent_change": 0.0, "prev_day_close": 205.050003051758}, {"option": "SNDK281215P01580000", "bid": 809.6, "bid_size": 3.0, "ask": 828.0, "ask_size": 6.0, "iv": 0.7125, "open_interest": 46.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0006, "vega": 4.8124, "theta": -0.2095, "rho": -12.692, "theo": 817.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 611.1, "last_trade_time": "2026-10-22T11:16:11", "percent_change": 0.0, "prev_day_close": 857.0}, {"option": "SNDK281215C01590000", "bid": 216.0, "bid_size": 12.0, "ask": 232.0, "ask_size": 10.0, "iv": 0.7069, "open_interest": 50.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0004, "vega": 5.1121, "theta": -0.2084, "rho": 4.9226, "theo": 225.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.98, "last_trade_time": "2026-11-06T10:45:09", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "SNDK281215P01590000", "bid": 818.0, "bid_size": 8.0, "ask": 836.0, "ask_size": 7.0, "iv": 0.7122, "open_interest": 137.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0006, "vega": 4.8023, "theta": -0.2093, "rho": -12.7002, "theo": 825.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.51, "last_trade_time": "2026-10-12T10:08:17", "percent_change": 0.0, "prev_day_close": 863.850006103516}, {"option": "SNDK281215C01600000", "bid": 214.0, "bid_size": 17.0, "ask": 232.0, "ask_size": 18.0, "iv": 0.7078, "open_interest": 274.0, "volume": 1.0, "delta": 0.5191, "gamma": 0.0004, "vega": 5.1138, "theta": -0.2087, "rho": 4.9087, "theo": 223.9237, "change": 21.82, "open": 223.82, "high": 223.82, "low": 223.82, "tick": "up", "last_trade_price": 223.82, "last_trade_time": "2026-11-09T10:17:20", "percent_change": 10.802, "prev_day_close": 202.0}, {"option": "SNDK281215P01600000", "bid": 830.0, "bid_size": 6.0, "ask": 844.0, "ask_size": 9.0, "iv": 0.7158, "open_interest": 153.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0006, "vega": 4.789, "theta": -0.209, "rho": -12.7085, "theo": 834.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 845.06, "last_trade_time": "2026-11-05T11:44:20", "percent_change": 0.0, "prev_day_close": 873.0}, {"option": "SNDK281215C01610000", "bid": 212.0, "bid_size": 11.0, "ask": 230.2, "ask_size": 10.0, "iv": 0.707, "open_interest": 14.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0004, "vega": 5.1153, "theta": -0.2089, "rho": 4.8947, "theo": 222.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.0, "last_trade_time": "2026-11-02T09:57:46", "percent_change": 0.0, "prev_day_close": 201.900001525879}, {"option": "SNDK281215P01610000", "bid": 836.0, "bid_size": 7.0, "ask": 852.0, "ask_size": 7.0, "iv": 0.7131, "open_interest": 14.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0006, "vega": 4.7796, "theta": -0.2087, "rho": -12.7192, "theo": 842.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 460.93, "last_trade_time": "2026-10-06T10:17:38", "percent_change": 0.0, "prev_day_close": 881.950012207031}, {"option": "SNDK281215C01620000", "bid": 212.0, "bid_size": 5.0, "ask": 230.0, "ask_size": 5.0, "iv": 0.7096, "open_interest": 37.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0004, "vega": 5.1166, "theta": -0.2092, "rho": 4.8805, "theo": 221.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.0, "last_trade_time": "2026-10-30T09:35:06", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "SNDK281215P01620000", "bid": 842.0, "bid_size": 5.0, "ask": 860.0, "ask_size": 4.0, "iv": 0.7104, "open_interest": 438.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.0006, "vega": 4.7694, "theta": -0.2084, "rho": -12.7503, "theo": 850.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.46, "last_trade_time": "2026-09-22T10:32:13", "percent_change": 0.0, "prev_day_close": 891.0}, {"option": "SNDK281215C01630000", "bid": 210.0, "bid_size": 33.0, "ask": 228.0, "ask_size": 28.0, "iv": 0.7084, "open_interest": 89.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0004, "vega": 5.1176, "theta": -0.2094, "rho": 4.8662, "theo": 219.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.5, "last_trade_time": "2026-11-06T10:05:44", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "SNDK281215P01630000", "bid": 850.0, "bid_size": 5.0, "ask": 870.0, "ask_size": 6.0, "iv": 0.7118, "open_interest": 82.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0006, "vega": 4.7559, "theta": -0.2081, "rho": -12.7527, "theo": 859.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 537.6, "last_trade_time": "2026-10-12T09:33:40", "percent_change": 0.0, "prev_day_close": 898.0}, {"option": "SNDK281215C01640000", "bid": 208.0, "bid_size": 6.0, "ask": 228.0, "ask_size": 6.0, "iv": 0.7092, "open_interest": 58.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0004, "vega": 5.1185, "theta": -0.2096, "rho": 4.8518, "theo": 218.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.84, "last_trade_time": "2026-11-04T13:48:53", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "SNDK281215P01640000", "bid": 858.0, "bid_size": 5.0, "ask": 878.0, "ask_size": 6.0, "iv": 0.7111, "open_interest": 57.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0006, "vega": 4.7448, "theta": -0.2078, "rho": -12.7352, "theo": 867.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 547.0, "last_trade_time": "2026-10-12T11:44:52", "percent_change": 0.0, "prev_day_close": 907.0}, {"option": "SNDK281215C01650000", "bid": 208.0, "bid_size": 14.0, "ask": 226.0, "ask_size": 14.0, "iv": 0.71, "open_interest": 126.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0004, "vega": 5.1191, "theta": -0.2098, "rho": 4.8373, "theo": 216.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.0, "last_trade_time": "2026-11-04T09:48:14", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "SNDK281215P01650000", "bid": 868.0, "bid_size": 4.0, "ask": 886.0, "ask_size": 5.0, "iv": 0.7103, "open_interest": 182.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0006, "vega": 4.7291, "theta": -0.2076, "rho": -12.783, "theo": 875.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.74, "last_trade_time": "2026-10-07T15:22:39", "percent_change": 0.0, "prev_day_close": 915.899993896484}, {"option": "SNDK281215C01660000", "bid": 206.0, "bid_size": 5.0, "ask": 226.0, "ask_size": 5.0, "iv": 0.7108, "open_interest": 10.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.0004, "vega": 5.1195, "theta": -0.21, "rho": 4.8226, "theo": 215.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.92, "last_trade_time": "2026-10-27T15:09:52", "percent_change": 0.0, "prev_day_close": 194.099998474121}, {"option": "SNDK281215P01660000", "bid": 876.0, "bid_size": 5.0, "ask": 894.0, "ask_size": 4.0, "iv": 0.7095, "open_interest": 52.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0006, "vega": 4.718, "theta": -0.2074, "rho": -12.8183, "theo": 884.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 486.79, "last_trade_time": "2026-10-05T14:31:38", "percent_change": 0.0, "prev_day_close": 924.0}, {"option": "SNDK281215C01670000", "bid": 204.0, "bid_size": 6.0, "ask": 224.0, "ask_size": 5.0, "iv": 0.7096, "open_interest": 5.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.0004, "vega": 5.1197, "theta": -0.2102, "rho": 4.8078, "theo": 214.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 677.3, "last_trade_time": "2026-10-07T10:34:24", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "SNDK281215P01670000", "bid": 884.0, "bid_size": 5.0, "ask": 902.0, "ask_size": 3.0, "iv": 0.7108, "open_interest": 23.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0006, "vega": 4.7152, "theta": -0.2073, "rho": -12.8412, "theo": 892.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 604.6, "last_trade_time": "2026-10-14T15:01:07", "percent_change": 0.0, "prev_day_close": 933.0}, {"option": "SNDK281215C01680000", "bid": 204.0, "bid_size": 5.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.7103, "open_interest": 13.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0004, "vega": 5.1196, "theta": -0.2104, "rho": 4.7929, "theo": 212.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.7, "last_trade_time": "2026-10-14T13:36:32", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "SNDK281215P01680000", "bid": 892.0, "bid_size": 5.0, "ask": 912.0, "ask_size": 6.0, "iv": 0.712, "open_interest": 30.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0006, "vega": 4.7077, "theta": -0.2072, "rho": -12.8625, "theo": 901.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 496.21, "last_trade_time": "2026-10-07T15:11:16", "percent_change": 0.0, "prev_day_close": 941.0}, {"option": "SNDK281215C01690000", "bid": 202.0, "bid_size": 9.0, "ask": 220.0, "ask_size": 9.0, "iv": 0.709, "open_interest": 11.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.0004, "vega": 5.1194, "theta": -0.2106, "rho": 4.778, "theo": 211.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.12, "last_trade_time": "2026-11-04T12:13:59", "percent_change": 0.0, "prev_day_close": 191.900001525879}, {"option": "SNDK281215P01690000", "bid": 902.0, "bid_size": 6.0, "ask": 920.0, "ask_size": 9.0, "iv": 0.7133, "open_interest": 55.0, "volume": 0.0, "delta": -0.577, "gamma": 0.0006, "vega": 4.6981, "theta": -0.207, "rho": -12.9144, "theo": 909.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 871.2, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 951.0}, {"option": "SNDK281215C01700000", "bid": 200.7, "bid_size": 11.0, "ask": 217.1, "ask_size": 10.0, "iv": 0.7075, "open_interest": 104.0, "volume": 37.0, "delta": 0.4962, "gamma": 0.0004, "vega": 5.119, "theta": -0.2108, "rho": 4.7629, "theo": 210.287, "change": 19.2, "open": 208.7, "high": 211.0, "low": 208.7, "tick": "no_change", "last_trade_price": 209.2, "last_trade_time": "2026-11-09T15:55:55", "percent_change": 10.1053, "prev_day_close": 190.0}, {"option": "SNDK281215P01700000", "bid": 910.0, "bid_size": 10.0, "ask": 928.0, "ask_size": 10.0, "iv": 0.7123, "open_interest": 302.0, "volume": 0.0, "delta": -0.5801, "gamma": 0.0006, "vega": 4.6863, "theta": -0.2068, "rho": -12.9833, "theo": 918.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 931.93, "last_trade_time": "2026-11-05T10:10:55", "percent_change": 0.0, "prev_day_close": 959.0}, {"option": "SNDK281215C01710000", "bid": 200.0, "bid_size": 10.0, "ask": 218.0, "ask_size": 10.0, "iv": 0.7103, "open_interest": 18.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0004, "vega": 5.1184, "theta": -0.2109, "rho": 4.748, "theo": 208.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 461.5, "last_trade_time": "2026-10-29T09:47:56", "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "SNDK281215P01710000", "bid": 920.0, "bid_size": 6.0, "ask": 936.0, "ask_size": 7.0, "iv": 0.7135, "open_interest": 96.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.0006, "vega": 4.6808, "theta": -0.2066, "rho": -12.9648, "theo": 926.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 688.91, "last_trade_time": "2026-10-15T10:07:47", "percent_change": 0.0, "prev_day_close": 968.0}, {"option": "SNDK281215C01720000", "bid": 198.0, "bid_size": 5.0, "ask": 216.6, "ask_size": 5.0, "iv": 0.7095, "open_interest": 6.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.0004, "vega": 5.1177, "theta": -0.2111, "rho": 4.7329, "theo": 207.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 464.0, "last_trade_time": "2026-10-19T13:10:03", "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "SNDK281215P01720000", "bid": 926.0, "bid_size": 5.0, "ask": 946.0, "ask_size": 6.0, "iv": 0.7125, "open_interest": 137.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0006, "vega": 4.6712, "theta": -0.2064, "rho": -12.9878, "theo": 934.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 665.2, "last_trade_time": "2026-10-15T12:15:02", "percent_change": 0.0, "prev_day_close": 976.0}, {"option": "SNDK281215C01730000", "bid": 196.0, "bid_size": 6.0, "ask": 216.0, "ask_size": 18.0, "iv": 0.7095, "open_interest": 87.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0004, "vega": 5.1168, "theta": -0.2112, "rho": 4.7179, "theo": 206.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.65, "last_trade_time": "2026-11-05T10:11:04", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "SNDK281215P01730000", "bid": 936.0, "bid_size": 4.0, "ask": 954.0, "ask_size": 5.0, "iv": 0.7136, "open_interest": 43.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0006, "vega": 4.6585, "theta": -0.2061, "rho": -12.9153, "theo": 943.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 904.0, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 985.399993896484}, {"option": "SNDK281215C01740000", "bid": 196.0, "bid_size": 11.0, "ask": 214.0, "ask_size": 11.0, "iv": 0.7101, "open_interest": 17.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0004, "vega": 5.1157, "theta": -0.2113, "rho": 4.7029, "theo": 205.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 457.0, "last_trade_time": "2026-10-29T12:23:15", "percent_change": 0.0, "prev_day_close": 185.900001525879}, {"option": "SNDK281215P01740000", "bid": 944.0, "bid_size": 7.0, "ask": 962.0, "ask_size": 9.0, "iv": 0.7125, "open_interest": 31.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.0006, "vega": 4.6359, "theta": -0.2058, "rho": -13.0029, "theo": 952.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 535.55, "last_trade_time": "2026-10-05T14:28:36", "percent_change": 0.0, "prev_day_close": 994.0}, {"option": "SNDK281215C01750000", "bid": 194.0, "bid_size": 11.0, "ask": 212.0, "ask_size": 25.0, "iv": 0.7087, "open_interest": 59.0, "volume": 1.0, "delta": 0.4852, "gamma": 0.0004, "vega": 5.1145, "theta": -0.2115, "rho": 4.688, "theo": 203.9528, "change": 20.0, "open": 204.0, "high": 204.0, "low": 204.0, "tick": "up", "last_trade_price": 204.0, "last_trade_time": "2026-11-09T10:30:06", "percent_change": 10.8696, "prev_day_close": 184.0}, {"option": "SNDK281215P01750000", "bid": 953.8, "bid_size": 5.0, "ask": 970.0, "ask_size": 9.0, "iv": 0.7133, "open_interest": 16.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0006, "vega": 4.6194, "theta": -0.2054, "rho": -13.0475, "theo": 960.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 620.0, "last_trade_time": "2026-09-29T11:32:39", "percent_change": 0.0, "prev_day_close": 1002.0}, {"option": "SNDK281215C01760000", "bid": 192.0, "bid_size": 11.0, "ask": 212.0, "ask_size": 10.0, "iv": 0.7092, "open_interest": 3.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.0004, "vega": 5.1132, "theta": -0.2116, "rho": 4.6733, "theo": 202.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.8, "last_trade_time": "2026-10-30T13:03:41", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "SNDK281215P01760000", "bid": 962.0, "bid_size": 5.0, "ask": 980.0, "ask_size": 5.0, "iv": 0.7146, "open_interest": 14.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0006, "vega": 4.6182, "theta": -0.205, "rho": -13.0817, "theo": 969.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 540.67, "last_trade_time": "2026-10-07T13:23:53", "percent_change": 0.0, "prev_day_close": 1011.0}, {"option": "SNDK281215C01770000", "bid": 192.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 5.0, "iv": 0.7097, "open_interest": 15.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.0004, "vega": 5.1118, "theta": -0.2117, "rho": 4.6586, "theo": 201.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.1, "last_trade_time": "2026-11-05T10:07:39", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "SNDK281215P01770000", "bid": 970.0, "bid_size": 5.0, "ask": 988.0, "ask_size": 3.0, "iv": 0.7112, "open_interest": 7.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0006, "vega": 4.6096, "theta": -0.2046, "rho": -13.0406, "theo": 977.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 554.13, "last_trade_time": "2026-10-05T14:29:56", "percent_change": 0.0, "prev_day_close": 1019.0}, {"option": "SNDK281215C01780000", "bid": 190.0, "bid_size": 5.0, "ask": 210.0, "ask_size": 5.0, "iv": 0.7102, "open_interest": 17.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.0004, "vega": 5.1103, "theta": -0.2118, "rho": 4.644, "theo": 200.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.62, "last_trade_time": "2026-11-03T10:20:27", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "SNDK281215P01780000", "bid": 978.0, "bid_size": 5.0, "ask": 998.0, "ask_size": 2.0, "iv": 0.7122, "open_interest": 8.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0006, "vega": 4.5958, "theta": -0.2042, "rho": -13.0341, "theo": 986.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 823.35, "last_trade_time": "2026-10-30T13:07:57", "percent_change": 0.0, "prev_day_close": 1029.09997558594}, {"option": "SNDK281215C01790000", "bid": 188.0, "bid_size": 11.0, "ask": 208.0, "ask_size": 10.0, "iv": 0.7087, "open_interest": 22.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.0004, "vega": 5.1087, "theta": -0.2119, "rho": 4.6296, "theo": 199.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 182.0, "last_trade_time": "2026-11-05T15:08:34", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "SNDK281215P01790000", "bid": 986.0, "bid_size": 5.0, "ask": 1006.0, "ask_size": 8.0, "iv": 0.7131, "open_interest": 34.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0006, "vega": 4.5794, "theta": -0.2037, "rho": -12.956, "theo": 994.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 568.66, "last_trade_time": "2026-10-06T10:09:19", "percent_change": 0.0, "prev_day_close": 1038.0}, {"option": "SNDK281215C01800000", "bid": 188.0, "bid_size": 11.0, "ask": 206.0, "ask_size": 25.0, "iv": 0.7091, "open_interest": 91.0, "volume": 29.0, "delta": 0.4746, "gamma": 0.0004, "vega": 5.107, "theta": -0.212, "rho": 4.6152, "theo": 197.9144, "change": 17.5, "open": 197.54, "high": 203.42, "low": 194.09, "tick": "down", "last_trade_price": 195.8, "last_trade_time": "2026-11-09T14:13:09", "percent_change": 9.81492, "prev_day_close": 178.300003051758}, {"option": "SNDK281215P01800000", "bid": 996.0, "bid_size": 5.0, "ask": 1014.0, "ask_size": 6.0, "iv": 0.714, "open_interest": 264.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0006, "vega": 4.5598, "theta": -0.2032, "rho": -12.9246, "theo": 1003.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1015.02, "last_trade_time": "2026-11-05T11:25:44", "percent_change": 0.0, "prev_day_close": 1046.0}, {"option": "SNDK281215C01810000", "bid": 186.0, "bid_size": 14.0, "ask": 206.0, "ask_size": 12.0, "iv": 0.7095, "open_interest": 5.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0004, "vega": 5.1052, "theta": -0.212, "rho": 4.6011, "theo": 196.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 789.9, "last_trade_time": "2026-09-25T15:25:07", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "SNDK281215P01810000", "bid": 1004.0, "bid_size": 5.0, "ask": 1022.0, "ask_size": 5.0, "iv": 0.7126, "open_interest": 29.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0006, "vega": 4.5377, "theta": -0.2028, "rho": -12.8681, "theo": 1012.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 682.58, "last_trade_time": "2026-10-14T10:14:06", "percent_change": 0.0, "prev_day_close": 1055.0}, {"option": "SNDK281215C01820000", "bid": 185.8, "bid_size": 1.0, "ask": 204.0, "ask_size": 4.0, "iv": 0.7099, "open_interest": 163.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0004, "vega": 5.1033, "theta": -0.2121, "rho": 4.587, "theo": 195.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.94, "last_trade_time": "2026-11-02T15:40:46", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "SNDK281215P01820000", "bid": 1012.0, "bid_size": 5.0, "ask": 1032.0, "ask_size": 5.0, "iv": 0.7134, "open_interest": 10.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0006, "vega": 4.5119, "theta": -0.2025, "rho": -12.8906, "theo": 1020.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 613.71, "last_trade_time": "2026-10-02T13:29:59", "percent_change": 0.0, "prev_day_close": 1064.0}, {"option": "SNDK281215C01830000", "bid": 184.0, "bid_size": 5.0, "ask": 202.0, "ask_size": 5.0, "iv": 0.7083, "open_interest": 330.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0004, "vega": 5.1013, "theta": -0.2122, "rho": 4.5731, "theo": 194.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.4, "last_trade_time": "2026-11-05T15:56:30", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "SNDK281215P01830000", "bid": 1022.0, "bid_size": 4.0, "ask": 1040.0, "ask_size": 3.0, "iv": 0.712, "open_interest": 55.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.0006, "vega": 4.4936, "theta": -0.2021, "rho": -12.9423, "theo": 1029.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 664.0, "last_trade_time": "2026-09-22T13:54:47", "percent_change": 0.0, "prev_day_close": 1073.0}, {"option": "SNDK281215C01840000", "bid": 182.0, "bid_size": 6.0, "ask": 202.0, "ask_size": 5.0, "iv": 0.7087, "open_interest": 9.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0004, "vega": 5.0993, "theta": -0.2122, "rho": 4.5593, "theo": 193.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.0, "last_trade_time": "2026-11-03T09:51:09", "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "SNDK281215P01840000", "bid": 1030.0, "bid_size": 4.0, "ask": 1050.0, "ask_size": 5.0, "iv": 0.7105, "open_interest": 36.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0006, "vega": 4.4809, "theta": -0.202, "rho": -12.9742, "theo": 1038.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 730.0, "last_trade_time": "2026-09-17T11:26:22", "percent_change": 0.0, "prev_day_close": 1081.0}, {"option": "SNDK281215C01850000", "bid": 182.0, "bid_size": 5.0, "ask": 200.0, "ask_size": 5.0, "iv": 0.709, "open_interest": 62.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0004, "vega": 5.0972, "theta": -0.2123, "rho": 4.5456, "theo": 192.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.83, "last_trade_time": "2026-11-05T10:48:31", "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "SNDK281215P01850000", "bid": 1038.0, "bid_size": 5.0, "ask": 1058.0, "ask_size": 5.0, "iv": 0.7135, "open_interest": 147.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0006, "vega": 4.4715, "theta": -0.2018, "rho": -12.9667, "theo": 1047.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 645.0, "last_trade_time": "2026-10-09T14:01:21", "percent_change": 0.0, "prev_day_close": 1091.09997558594}, {"option": "SNDK281215C01860000", "bid": 180.0, "bid_size": 6.0, "ask": 200.0, "ask_size": 5.0, "iv": 0.7093, "open_interest": 16.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.0004, "vega": 5.095, "theta": -0.2124, "rho": 4.532, "theo": 191.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.5, "last_trade_time": "2026-11-05T15:20:10", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "SNDK281215P01860000", "bid": 1048.0, "bid_size": 5.0, "ask": 1066.0, "ask_size": 3.0, "iv": 0.712, "open_interest": 33.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0006, "vega": 4.4611, "theta": -0.2015, "rho": -12.924, "theo": 1055.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 874.88, "last_trade_time": "2026-10-30T11:43:43", "percent_change": 0.0, "prev_day_close": 1099.0}, {"option": "SNDK281215C01870000", "bid": 180.0, "bid_size": 5.0, "ask": 198.0, "ask_size": 5.0, "iv": 0.7096, "open_interest": 11.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0004, "vega": 5.0927, "theta": -0.2124, "rho": 4.5184, "theo": 189.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-11-05T10:11:08", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "SNDK281215P01870000", "bid": 1056.0, "bid_size": 5.0, "ask": 1076.0, "ask_size": 2.0, "iv": 0.7136, "open_interest": 5.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0006, "vega": 4.4454, "theta": -0.2013, "rho": -12.9885, "theo": 1064.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 777.45, "last_trade_time": "2026-09-15T15:47:34", "percent_change": 0.0, "prev_day_close": 1109.0}, {"option": "SNDK281215C01880000", "bid": 178.0, "bid_size": 6.0, "ask": 196.1, "ask_size": 6.0, "iv": 0.708, "open_interest": 76.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.0004, "vega": 5.0903, "theta": -0.2124, "rho": 4.5049, "theo": 188.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.9, "last_trade_time": "2026-11-04T10:52:24", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "SNDK281215P01880000", "bid": 1064.0, "bid_size": 2.0, "ask": 1084.0, "ask_size": 5.0, "iv": 0.7133, "open_interest": 28.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0006, "vega": 4.4308, "theta": -0.201, "rho": -13.048, "theo": 1073.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 698.1, "last_trade_time": "2026-09-22T12:26:13", "percent_change": 0.0, "prev_day_close": 1117.0}, {"option": "SNDK281215C01890000", "bid": 178.0, "bid_size": 5.0, "ask": 196.0, "ask_size": 5.0, "iv": 0.7101, "open_interest": 15.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.0004, "vega": 5.0878, "theta": -0.2124, "rho": 4.4914, "theo": 187.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.5, "last_trade_time": "2026-10-30T10:42:27", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "SNDK281215P01890000", "bid": 1074.0, "bid_size": 5.0, "ask": 1094.0, "ask_size": 2.0, "iv": 0.7139, "open_interest": 39.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0006, "vega": 4.4246, "theta": -0.2007, "rho": -13.0585, "theo": 1081.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 880.0, "last_trade_time": "2026-10-30T10:42:57", "percent_change": 0.0, "prev_day_close": 1127.0}, {"option": "SNDK281215C01900000", "bid": 176.0, "bid_size": 5.0, "ask": 196.0, "ask_size": 19.0, "iv": 0.7104, "open_interest": 129.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.0004, "vega": 5.0852, "theta": -0.2125, "rho": 4.478, "theo": 186.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.05, "last_trade_time": "2026-11-05T14:56:51", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "SNDK281215P01900000", "bid": 1082.0, "bid_size": 5.0, "ask": 1102.0, "ask_size": 5.0, "iv": 0.7145, "open_interest": 125.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0006, "vega": 4.4146, "theta": -0.2003, "rho": -13.0675, "theo": 1090.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1106.92, "last_trade_time": "2026-11-05T10:10:55", "percent_change": 0.0, "prev_day_close": 1135.0}, {"option": "SNDK281215C01910000", "bid": 174.0, "bid_size": 19.0, "ask": 194.0, "ask_size": 14.0, "iv": 0.7086, "open_interest": 440.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0004, "vega": 5.0824, "theta": -0.2125, "rho": 4.4646, "theo": 185.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.69, "last_trade_time": "2026-11-05T15:56:30", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "SNDK281215P01910000", "bid": 1092.0, "bid_size": 5.0, "ask": 1110.0, "ask_size": 2.0, "iv": 0.7128, "open_interest": 8.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0006, "vega": 4.4024, "theta": -0.1999, "rho": -13.0105, "theo": 1099.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 996.0, "last_trade_time": "2026-11-04T10:53:51", "percent_change": 0.0, "prev_day_close": 1145.0}, {"option": "SNDK281215C01920000", "bid": 174.0, "bid_size": 5.0, "ask": 192.0, "ask_size": 8.0, "iv": 0.7089, "open_interest": 83.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0004, "vega": 5.0796, "theta": -0.2125, "rho": 4.4511, "theo": 184.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.0, "last_trade_time": "2026-11-02T15:55:23", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "SNDK281215P01920000", "bid": 1100.0, "bid_size": 5.0, "ask": 1120.0, "ask_size": 2.0, "iv": 0.7136, "open_interest": 36.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0006, "vega": 4.3832, "theta": -0.1995, "rho": -13.0294, "theo": 1108.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 659.02, "last_trade_time": "2026-10-06T12:15:18", "percent_change": 0.0, "prev_day_close": 1152.65002441406}, {"option": "SNDK281215C01930000", "bid": 172.0, "bid_size": 6.0, "ask": 192.0, "ask_size": 5.0, "iv": 0.709, "open_interest": 30.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0004, "vega": 5.0767, "theta": -0.2125, "rho": 4.4377, "theo": 183.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 404.39, "last_trade_time": "2026-10-15T11:09:43", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "SNDK281215P01930000", "bid": 1108.0, "bid_size": 5.0, "ask": 1128.0, "ask_size": 5.0, "iv": 0.7139, "open_interest": 5.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0006, "vega": 4.3636, "theta": -0.199, "rho": -13.0008, "theo": 1117.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 700.99, "last_trade_time": "2026-10-09T13:59:49", "percent_change": 0.0, "prev_day_close": 1163.0}, {"option": "SNDK281215C01940000", "bid": 172.0, "bid_size": 5.0, "ask": 192.0, "ask_size": 5.0, "iv": 0.7112, "open_interest": 12.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0004, "vega": 5.0736, "theta": -0.2125, "rho": 4.4242, "theo": 182.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.54, "last_trade_time": "2026-11-05T09:32:58", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "SNDK281215P01940000", "bid": 1118.0, "bid_size": 5.0, "ask": 1138.0, "ask_size": 2.0, "iv": 0.7144, "open_interest": 3.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0006, "vega": 4.3461, "theta": -0.1985, "rho": -12.9708, "theo": 1125.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 698.0, "last_trade_time": "2026-10-09T09:33:22", "percent_change": 0.0, "prev_day_close": 1171.0}, {"option": "SNDK281215C01950000", "bid": 170.0, "bid_size": 11.0, "ask": 190.0, "ask_size": 9.0, "iv": 0.7094, "open_interest": 7.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.0004, "vega": 5.0704, "theta": -0.2125, "rho": 4.4106, "theo": 181.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.8, "last_trade_time": "2026-11-06T11:23:24", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "SNDK281215P01950000", "bid": 1126.0, "bid_size": 5.0, "ask": 1146.0, "ask_size": 5.0, "iv": 0.7149, "open_interest": 10.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0006, "vega": 4.3288, "theta": -0.198, "rho": -12.9808, "theo": 1134.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 671.01, "last_trade_time": "2026-10-07T15:22:39", "percent_change": 0.0, "prev_day_close": 1181.0}, {"option": "SNDK281215C01960000", "bid": 170.0, "bid_size": 5.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.7115, "open_interest": 13.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0004, "vega": 5.0671, "theta": -0.2125, "rho": 4.397, "theo": 180.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 403.8, "last_trade_time": "2026-10-19T15:59:40", "percent_change": 0.0, "prev_day_close": 162.199996948242}, {"option": "SNDK281215P01960000", "bid": 1136.0, "bid_size": 2.0, "ask": 1154.0, "ask_size": 3.0, "iv": 0.713, "open_interest": 11.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0006, "vega": 4.3068, "theta": -0.1974, "rho": -12.9641, "theo": 1143.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1176.35, "last_trade_time": "2026-07-30T14:56:43", "percent_change": 0.0, "prev_day_close": 1189.0}, {"option": "SNDK281215C01970000", "bid": 168.0, "bid_size": 6.0, "ask": 188.0, "ask_size": 5.0, "iv": 0.7096, "open_interest": 22.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.0004, "vega": 5.0636, "theta": -0.2124, "rho": 4.3834, "theo": 179.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.61, "last_trade_time": "2026-10-20T15:43:54", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "SNDK281215P01970000", "bid": 1144.0, "bid_size": 5.0, "ask": 1164.0, "ask_size": 5.0, "iv": 0.7157, "open_interest": 29.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0006, "vega": 4.2889, "theta": -0.1968, "rho": -12.812, "theo": 1152.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 851.25, "last_trade_time": "2026-09-15T15:50:12", "percent_change": 0.0, "prev_day_close": 1199.0}, {"option": "SNDK281215C01980000", "bid": 168.0, "bid_size": 5.0, "ask": 188.0, "ask_size": 5.0, "iv": 0.7117, "open_interest": 33.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0004, "vega": 5.06, "theta": -0.2124, "rho": 4.3697, "theo": 178.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.66, "last_trade_time": "2026-11-05T10:11:14", "percent_change": 0.0, "prev_day_close": 161.400001525879}, {"option": "SNDK281215P01980000", "bid": 1154.0, "bid_size": 5.0, "ask": 1172.0, "ask_size": 4.0, "iv": 0.7138, "open_interest": 11.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0006, "vega": 4.2661, "theta": -0.1962, "rho": -12.7276, "theo": 1161.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1062.0, "last_trade_time": "2026-08-13T15:23:06", "percent_change": 0.0, "prev_day_close": 1207.0}, {"option": "SNDK281215C01990000", "bid": 166.0, "bid_size": 11.0, "ask": 186.0, "ask_size": 9.0, "iv": 0.7098, "open_interest": 40.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0004, "vega": 5.0563, "theta": -0.2124, "rho": 4.356, "theo": 177.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.62, "last_trade_time": "2026-11-06T10:36:20", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "SNDK281215P01990000", "bid": 1164.0, "bid_size": 6.0, "ask": 1180.0, "ask_size": 6.0, "iv": 0.7164, "open_interest": 59.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0006, "vega": 4.2343, "theta": -0.1956, "rho": -12.7641, "theo": 1170.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 885.4, "last_trade_time": "2026-10-28T10:33:14", "percent_change": 0.0, "prev_day_close": 1216.40002441406}, {"option": "SNDK281215C02000000", "bid": 166.0, "bid_size": 13.0, "ask": 184.0, "ask_size": 28.0, "iv": 0.7099, "open_interest": 228.0, "volume": 32.0, "delta": 0.4355, "gamma": 0.0004, "vega": 5.0525, "theta": -0.2124, "rho": 4.3422, "theo": 176.3264, "change": 14.15, "open": 165.0, "high": 180.9, "low": 165.0, "tick": "down", "last_trade_price": 174.25, "last_trade_time": "2026-11-09T14:13:09", "percent_change": 8.83823, "prev_day_close": 160.099998474121}, {"option": "SNDK281215P02000000", "bid": 1172.0, "bid_size": 5.0, "ask": 1190.0, "ask_size": 8.0, "iv": 0.7168, "open_interest": 147.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0006, "vega": 4.2061, "theta": -0.1949, "rho": -12.7445, "theo": 1179.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1234.57, "last_trade_time": "2026-11-05T10:50:37", "percent_change": 0.0, "prev_day_close": 1226.0}, {"option": "SNDK281215C02010000", "bid": 164.0, "bid_size": 11.0, "ask": 184.0, "ask_size": 13.0, "iv": 0.7099, "open_interest": 13.0, "volume": 0.0, "delta": 0.4337, "gamma": 0.0004, "vega": 5.0485, "theta": -0.2123, "rho": 4.3284, "theo": 175.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.0, "last_trade_time": "2026-11-05T15:43:51", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "SNDK281215P02010000", "bid": 1182.0, "bid_size": 6.0, "ask": 1198.0, "ask_size": 6.0, "iv": 0.717, "open_interest": 88.0, "volume": 0.0, "delta": -0.6691, "gamma": 0.0006, "vega": 4.1886, "theta": -0.1944, "rho": -12.6526, "theo": 1188.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 717.9, "last_trade_time": "2026-10-06T13:41:40", "percent_change": 0.0, "prev_day_close": 1235.0}, {"option": "SNDK281215C02020000", "bid": 164.0, "bid_size": 10.0, "ask": 182.0, "ask_size": 9.0, "iv": 0.71, "open_interest": 22.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.0004, "vega": 5.0444, "theta": -0.2123, "rho": 4.3145, "theo": 174.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.45, "last_trade_time": "2026-11-06T14:13:45", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "SNDK281215P02020000", "bid": 1188.0, "bid_size": 5.0, "ask": 1208.0, "ask_size": 5.0, "iv": 0.7149, "open_interest": 27.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0006, "vega": 4.1741, "theta": -0.194, "rho": -12.6408, "theo": 1197.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 763.36, "last_trade_time": "2026-10-09T14:03:03", "percent_change": 0.0, "prev_day_close": 1245.0}, {"option": "SNDK281215C02030000", "bid": 162.0, "bid_size": 6.0, "ask": 182.0, "ask_size": 5.0, "iv": 0.71, "open_interest": 7.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0004, "vega": 5.0402, "theta": -0.2122, "rho": 4.3006, "theo": 173.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.35, "last_trade_time": "2026-10-30T10:04:02", "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "SNDK281215P02030000", "bid": 1198.0, "bid_size": 5.0, "ask": 1218.0, "ask_size": 2.0, "iv": 0.7151, "open_interest": 63.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0006, "vega": 4.152, "theta": -0.1938, "rho": -12.6376, "theo": 1206.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 954.56, "last_trade_time": "2026-10-26T11:22:40", "percent_change": 0.0, "prev_day_close": 1252.90002441406}, {"option": "SNDK281215C02040000", "bid": 162.0, "bid_size": 10.0, "ask": 180.0, "ask_size": 8.0, "iv": 0.71, "open_interest": 8.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0004, "vega": 5.0359, "theta": -0.2122, "rho": 4.2867, "theo": 172.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.0, "last_trade_time": "2026-11-04T10:25:41", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "SNDK281215P02040000", "bid": 1208.0, "bid_size": 6.0, "ask": 1226.0, "ask_size": 8.0, "iv": 0.7177, "open_interest": 49.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0006, "vega": 4.1303, "theta": -0.1935, "rho": -12.6914, "theo": 1214.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 873.33, "last_trade_time": "2026-09-17T11:26:22", "percent_change": 0.0, "prev_day_close": 1263.0}, {"option": "SNDK281215C02050000", "bid": 160.0, "bid_size": 19.0, "ask": 178.0, "ask_size": 15.0, "iv": 0.708, "open_interest": 86.0, "volume": 3.0, "delta": 0.4265, "gamma": 0.0004, "vega": 5.0315, "theta": -0.2121, "rho": 4.2727, "theo": 171.4978, "change": 18.72, "open": 173.72, "high": 173.72, "low": 173.72, "tick": "up", "last_trade_price": 173.72, "last_trade_time": "2026-11-09T15:20:12", "percent_change": 12.0774, "prev_day_close": 155.0}, {"option": "SNDK281215P02050000", "bid": 1218.0, "bid_size": 6.0, "ask": 1234.0, "ask_size": 6.0, "iv": 0.7179, "open_interest": 111.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0006, "vega": 4.1133, "theta": -0.1933, "rho": -12.7451, "theo": 1223.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 971.45, "last_trade_time": "2026-10-26T11:22:01", "percent_change": 0.0, "prev_day_close": 1271.0}, {"option": "SNDK281215C02060000", "bid": 160.0, "bid_size": 10.0, "ask": 178.0, "ask_size": 8.0, "iv": 0.7099, "open_interest": 18.0, "volume": 3.0, "delta": 0.4247, "gamma": 0.0004, "vega": 5.027, "theta": -0.2121, "rho": 4.2589, "theo": 170.557, "change": 16.82, "open": 170.82, "high": 170.82, "low": 170.82, "tick": "up", "last_trade_price": 170.82, "last_trade_time": "2026-11-09T15:20:12", "percent_change": 10.9221, "prev_day_close": 154.0}, {"option": "SNDK281215P02060000", "bid": 1226.0, "bid_size": 6.0, "ask": 1244.0, "ask_size": 6.0, "iv": 0.718, "open_interest": 114.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0006, "vega": 4.1023, "theta": -0.193, "rho": -12.7118, "theo": 1232.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 793.13, "last_trade_time": "2026-10-09T13:58:13", "percent_change": 0.0, "prev_day_close": 1281.0}, {"option": "SNDK281215C02070000", "bid": 158.0, "bid_size": 11.0, "ask": 176.0, "ask_size": 8.0, "iv": 0.7079, "open_interest": 5.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.0004, "vega": 5.0224, "theta": -0.212, "rho": 4.2451, "theo": 169.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.34, "last_trade_time": "2026-10-19T11:50:40", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "SNDK281215P02070000", "bid": 1234.0, "bid_size": 4.0, "ask": 1252.0, "ask_size": 5.0, "iv": 0.7157, "open_interest": 37.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0006, "vega": 4.0915, "theta": -0.1927, "rho": -12.7464, "theo": 1241.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 908.03, "last_trade_time": "2026-09-08T09:40:27", "percent_change": 0.0, "prev_day_close": 1289.0}, {"option": "SNDK281215C02080000", "bid": 158.0, "bid_size": 5.0, "ask": 178.0, "ask_size": 5.0, "iv": 0.7118, "open_interest": 7.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0004, "vega": 5.0177, "theta": -0.2119, "rho": 4.2312, "theo": 168.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 680.0, "last_trade_time": "2026-09-28T09:36:41", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "SNDK281215P02080000", "bid": 1242.0, "bid_size": 5.0, "ask": 1262.0, "ask_size": 5.0, "iv": 0.7158, "open_interest": 219.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0006, "vega": 4.0808, "theta": -0.1924, "rho": -12.6778, "theo": 1250.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1144.0, "last_trade_time": "2026-11-04T11:01:54", "percent_change": 0.0, "prev_day_close": 1298.95001220703}, {"option": "SNDK281215C02090000", "bid": 156.0, "bid_size": 6.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.7097, "open_interest": 14.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0004, "vega": 5.0129, "theta": -0.2118, "rho": 4.2174, "theo": 167.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.35, "last_trade_time": "2026-10-30T10:42:27", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "SNDK281215P02090000", "bid": 1252.0, "bid_size": 5.0, "ask": 1272.0, "ask_size": 2.0, "iv": 0.7159, "open_interest": 44.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0006, "vega": 4.0613, "theta": -0.192, "rho": -12.6336, "theo": 1259.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1042.0, "last_trade_time": "2026-10-30T10:42:57", "percent_change": 0.0, "prev_day_close": 1307.95001220703}, {"option": "SNDK281215C02100000", "bid": 156.0, "bid_size": 5.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.7116, "open_interest": 60.0, "volume": 0.0, "delta": 0.4177, "gamma": 0.0004, "vega": 5.0081, "theta": -0.2118, "rho": 4.2037, "theo": 166.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.71, "last_trade_time": "2026-11-05T13:03:00", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "SNDK281215P02100000", "bid": 1260.0, "bid_size": 5.0, "ask": 1280.0, "ask_size": 4.0, "iv": 0.716, "open_interest": 292.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0006, "vega": 4.0372, "theta": -0.1916, "rho": -12.7067, "theo": 1268.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1288.11, "last_trade_time": "2026-11-05T10:10:55", "percent_change": 0.0, "prev_day_close": 1317.0}, {"option": "SNDK281215C02110000", "bid": 156.0, "bid_size": 5.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.7115, "open_interest": 22.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0004, "vega": 5.0032, "theta": -0.2117, "rho": 4.1901, "theo": 165.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.39, "last_trade_time": "2026-11-05T14:49:09", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "SNDK281215P02110000", "bid": 1270.0, "bid_size": 5.0, "ask": 1290.0, "ask_size": 2.0, "iv": 0.716, "open_interest": 8.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0006, "vega": 4.0162, "theta": -0.1911, "rho": -12.7375, "theo": 1278.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 994.44, "last_trade_time": "2026-10-15T10:07:47", "percent_change": 0.0, "prev_day_close": 1327.0}, {"option": "SNDK281215C02120000", "bid": 154.0, "bid_size": 5.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.7114, "open_interest": 80.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0004, "vega": 4.9983, "theta": -0.2116, "rho": 4.1765, "theo": 165.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-11-05T15:56:21", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "SNDK281215P02120000", "bid": 1280.0, "bid_size": 5.0, "ask": 1298.0, "ask_size": 4.0, "iv": 0.716, "open_interest": 8.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0006, "vega": 4.0039, "theta": -0.1906, "rho": -12.7418, "theo": 1287.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 834.35, "last_trade_time": "2026-10-09T12:09:43", "percent_change": 0.0, "prev_day_close": 1336.0}, {"option": "SNDK281215C02130000", "bid": 154.0, "bid_size": 5.0, "ask": 172.0, "ask_size": 5.0, "iv": 0.7113, "open_interest": 6.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0004, "vega": 4.9933, "theta": -0.2115, "rho": 4.1631, "theo": 164.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.31, "last_trade_time": "2026-10-26T10:17:25", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "SNDK281215P02130000", "bid": 1288.0, "bid_size": 5.0, "ask": 1308.0, "ask_size": 2.0, "iv": 0.716, "open_interest": 1.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0006, "vega": 3.9964, "theta": -0.1901, "rho": -12.7348, "theo": 1296.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 881.03, "last_trade_time": "2026-09-28T13:16:37", "percent_change": 0.0, "prev_day_close": 1345.0}, {"option": "SNDK281215C02140000", "bid": 152.0, "bid_size": 6.0, "ask": 172.0, "ask_size": 5.0, "iv": 0.7111, "open_interest": 9.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0004, "vega": 4.9883, "theta": -0.2114, "rho": 4.1498, "theo": 163.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 515.0, "last_trade_time": "2026-10-08T09:40:17", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "SNDK281215P02140000", "bid": 1298.0, "bid_size": 5.0, "ask": 1316.0, "ask_size": 3.0, "iv": 0.7159, "open_interest": 6.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0006, "vega": 3.985, "theta": -0.1896, "rho": -12.6616, "theo": 1305.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 964.26, "last_trade_time": "2026-09-11T11:06:27", "percent_change": 0.0, "prev_day_close": 1354.54998779297}, {"option": "SNDK281215C02150000", "bid": 152.0, "bid_size": 5.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.7129, "open_interest": 38.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0004, "vega": 4.9832, "theta": -0.2113, "rho": 4.1365, "theo": 162.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.65, "last_trade_time": "2026-10-06T10:49:08", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "SNDK281215P02150000", "bid": 1306.0, "bid_size": 5.0, "ask": 1326.0, "ask_size": 5.0, "iv": 0.7184, "open_interest": 9.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0006, "vega": 3.9661, "theta": -0.189, "rho": -12.6209, "theo": 1314.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 988.09, "last_trade_time": "2026-10-20T11:29:57", "percent_change": 0.0, "prev_day_close": 1364.0}, {"option": "SNDK281215C02160000", "bid": 150.0, "bid_size": 20.0, "ask": 168.0, "ask_size": 6.0, "iv": 0.7087, "open_interest": 125.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0004, "vega": 4.9782, "theta": -0.2112, "rho": 4.1234, "theo": 161.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.61, "last_trade_time": "2026-11-05T10:11:26", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "SNDK281215P02160000", "bid": 1316.0, "bid_size": 5.0, "ask": 1336.0, "ask_size": 2.0, "iv": 0.7179, "open_interest": 29.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0006, "vega": 3.9456, "theta": -0.1884, "rho": -12.4681, "theo": 1323.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 994.6, "last_trade_time": "2026-10-20T11:29:07", "percent_change": 0.0, "prev_day_close": 1373.0}, {"option": "SNDK281215C02170000", "bid": 150.0, "bid_size": 5.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.7126, "open_interest": 30.0, "volume": 0.0, "delta": 0.4059, "gamma": 0.0004, "vega": 4.973, "theta": -0.2111, "rho": 4.1104, "theo": 160.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.12, "last_trade_time": "2026-11-05T10:11:31", "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "SNDK281215P02170000", "bid": 1324.0, "bid_size": 5.0, "ask": 1344.0, "ask_size": 5.0, "iv": 0.7182, "open_interest": 73.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0006, "vega": 3.9215, "theta": -0.1877, "rho": -12.3247, "theo": 1332.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1034.42, "last_trade_time": "2026-10-22T10:15:24", "percent_change": 0.0, "prev_day_close": 1382.45001220703}, {"option": "SNDK281215C02180000", "bid": 148.0, "bid_size": 6.0, "ask": 168.0, "ask_size": 5.0, "iv": 0.7103, "open_interest": 22.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0004, "vega": 4.9679, "theta": -0.211, "rho": 4.0975, "theo": 159.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.51, "last_trade_time": "2026-10-21T10:38:59", "percent_change": 0.0, "prev_day_close": 145.400001525879}, {"option": "SNDK281215P02180000", "bid": 1334.0, "bid_size": 5.0, "ask": 1354.0, "ask_size": 2.0, "iv": 0.7168, "open_interest": 3.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0006, "vega": 3.8847, "theta": -0.1868, "rho": -12.2474, "theo": 1341.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1011.0, "last_trade_time": "2026-10-20T12:55:40", "percent_change": 0.0, "prev_day_close": 1392.0}, {"option": "SNDK281215C02190000", "bid": 148.0, "bid_size": 6.0, "ask": 168.0, "ask_size": 5.0, "iv": 0.7121, "open_interest": 6.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0004, "vega": 4.9628, "theta": -0.2109, "rho": 4.0847, "theo": 159.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 371.6, "last_trade_time": "2026-10-21T10:38:13", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "SNDK281215P02190000", "bid": 1342.0, "bid_size": 5.0, "ask": 1362.0, "ask_size": 5.0, "iv": 0.7178, "open_interest": 13.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0006, "vega": 3.8512, "theta": -0.186, "rho": -12.1311, "theo": 1350.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1018.95, "last_trade_time": "2026-10-20T11:29:20", "percent_change": 0.0, "prev_day_close": 1401.0}, {"option": "SNDK281215C02200000", "bid": 148.0, "bid_size": 11.0, "ask": 166.0, "ask_size": 19.0, "iv": 0.7119, "open_interest": 124.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0004, "vega": 4.9576, "theta": -0.2107, "rho": 4.072, "theo": 158.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.35, "last_trade_time": "2026-11-06T10:44:54", "percent_change": 0.0, "prev_day_close": 143.900001525879}, {"option": "SNDK281215P02200000", "bid": 1352.0, "bid_size": 5.0, "ask": 1372.0, "ask_size": 2.0, "iv": 0.7176, "open_interest": 14.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0006, "vega": 3.8091, "theta": -0.1851, "rho": -12.0886, "theo": 1359.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1014.9, "last_trade_time": "2026-10-19T12:13:30", "percent_change": 0.0, "prev_day_close": 1410.0}, {"option": "SNDK281215C02210000", "bid": 146.0, "bid_size": 6.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.7116, "open_interest": 2.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0004, "vega": 4.9524, "theta": -0.2106, "rho": 4.0594, "theo": 157.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.37, "last_trade_time": "2026-10-19T15:06:36", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "SNDK281215P02210000", "bid": 1362.0, "bid_size": 5.0, "ask": 1380.0, "ask_size": 2.0, "iv": 0.7173, "open_interest": 3.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0006, "vega": 3.7787, "theta": -0.1842, "rho": -12.0452, "theo": 1368.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1049.22, "last_trade_time": "2026-10-15T13:14:40", "percent_change": 0.0, "prev_day_close": 1420.0}, {"option": "SNDK281215C02220000", "bid": 146.0, "bid_size": 5.0, "ask": 164.0, "ask_size": 9.0, "iv": 0.7114, "open_interest": 346.0, "volume": 0.0, "delta": 0.3978, "gamma": 0.0004, "vega": 4.9472, "theta": -0.2105, "rho": 4.0469, "theo": 156.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.83, "last_trade_time": "2026-10-19T15:08:06", "percent_change": 0.0, "prev_day_close": 141.949996948242}, {"option": "SNDK281215P02220000", "bid": 1370.0, "bid_size": 5.0, "ask": 1390.0, "ask_size": 5.0, "iv": 0.7196, "open_interest": 13.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0006, "vega": 3.7489, "theta": -0.1834, "rho": -12.0511, "theo": 1378.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1043.24, "last_trade_time": "2026-10-21T11:44:05", "percent_change": 0.0, "prev_day_close": 1429.0}, {"option": "SNDK281215C02230000", "bid": 144.0, "bid_size": 6.0, "ask": 164.0, "ask_size": 5.0, "iv": 0.7111, "open_interest": 19.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0004, "vega": 4.9419, "theta": -0.2104, "rho": 4.0346, "theo": 155.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.0, "last_trade_time": "2026-10-27T09:34:26", "percent_change": 0.0, "prev_day_close": 141.599998474121}, {"option": "SNDK281215P02230000", "bid": 1380.0, "bid_size": 5.0, "ask": 1400.0, "ask_size": 2.0, "iv": 0.719, "open_interest": 56.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0006, "vega": 3.7242, "theta": -0.1827, "rho": -12.0528, "theo": 1387.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1112.54, "last_trade_time": "2026-10-23T11:12:39", "percent_change": 0.0, "prev_day_close": 1438.0}, {"option": "SNDK281215C02240000", "bid": 144.0, "bid_size": 5.0, "ask": 162.9, "ask_size": 5.0, "iv": 0.7117, "open_interest": 21.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0004, "vega": 4.9367, "theta": -0.2102, "rho": 4.0223, "theo": 154.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.9, "last_trade_time": "2026-11-04T13:48:53", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "SNDK281215P02240000", "bid": 1388.0, "bid_size": 5.0, "ask": 1408.0, "ask_size": 5.0, "iv": 0.7189, "open_interest": 39.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0006, "vega": 3.7075, "theta": -0.1819, "rho": -11.9854, "theo": 1396.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1058.92, "last_trade_time": "2026-10-20T10:20:19", "percent_change": 0.0, "prev_day_close": 1448.0}, {"option": "SNDK281215C02250000", "bid": 142.0, "bid_size": 6.0, "ask": 162.0, "ask_size": 5.0, "iv": 0.7105, "open_interest": 69.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0004, "vega": 4.9314, "theta": -0.2101, "rho": 4.01, "theo": 154.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.84, "last_trade_time": "2026-11-04T15:57:27", "percent_change": 0.0, "prev_day_close": 139.800003051758}, {"option": "SNDK281215P02250000", "bid": 1398.0, "bid_size": 5.0, "ask": 1418.0, "ask_size": 2.0, "iv": 0.7185, "open_interest": 110.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0007, "vega": 3.6877, "theta": -0.1811, "rho": -11.9667, "theo": 1405.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1067.88, "last_trade_time": "2026-10-20T11:30:32", "percent_change": 0.0, "prev_day_close": 1457.0}, {"option": "SNDK281215C02260000", "bid": 142.0, "bid_size": 6.0, "ask": 162.0, "ask_size": 5.0, "iv": 0.7122, "open_interest": 52.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.0004, "vega": 4.9261, "theta": -0.21, "rho": 3.9979, "theo": 153.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 637.0, "last_trade_time": "2026-10-01T09:50:11", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "SNDK281215P02260000", "bid": 1408.0, "bid_size": 5.0, "ask": 1426.0, "ask_size": 1.0, "iv": 0.7181, "open_interest": 10.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0007, "vega": 3.6705, "theta": -0.1802, "rho": -12.0189, "theo": 1414.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1137.89, "last_trade_time": "2026-10-23T11:14:42", "percent_change": 0.0, "prev_day_close": 1466.0}, {"option": "SNDK281215C02270000", "bid": 142.0, "bid_size": 5.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.7118, "open_interest": 29.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0004, "vega": 4.9207, "theta": -0.2098, "rho": 3.9858, "theo": 152.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 372.0, "last_trade_time": "2026-10-21T13:57:42", "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "SNDK281215P02270000", "bid": 1416.0, "bid_size": 5.0, "ask": 1436.0, "ask_size": 5.0, "iv": 0.7204, "open_interest": 21.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0007, "vega": 3.6538, "theta": -0.1793, "rho": -12.0506, "theo": 1424.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1073.47, "last_trade_time": "2026-09-15T15:47:34", "percent_change": 0.0, "prev_day_close": 1476.0}, {"option": "SNDK281215C02280000", "bid": 140.0, "bid_size": 6.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.7115, "open_interest": 20.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0004, "vega": 4.9153, "theta": -0.2097, "rho": 3.9738, "theo": 151.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 624.5, "last_trade_time": "2026-09-18T10:08:55", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "SNDK281215P02280000", "bid": 1426.0, "bid_size": 5.0, "ask": 1446.0, "ask_size": 2.0, "iv": 0.7196, "open_interest": 45.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0007, "vega": 3.6398, "theta": -0.1784, "rho": -11.9969, "theo": 1433.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1166.8, "last_trade_time": "2026-10-26T12:50:50", "percent_change": 0.0, "prev_day_close": 1485.0}, {"option": "SNDK281215C02290000", "bid": 140.0, "bid_size": 5.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.7132, "open_interest": 71.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0004, "vega": 4.9099, "theta": -0.2095, "rho": 3.9618, "theo": 150.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.5, "last_trade_time": "2026-10-30T10:42:27", "percent_change": 0.0, "prev_day_close": 137.400001525879}, {"option": "SNDK281215P02290000", "bid": 1434.0, "bid_size": 2.0, "ask": 1454.0, "ask_size": 3.0, "iv": 0.7194, "open_interest": 66.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0007, "vega": 3.6288, "theta": -0.1777, "rho": -11.9412, "theo": 1442.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1209.74, "last_trade_time": "2026-10-30T10:42:57", "percent_change": 0.0, "prev_day_close": 1494.59997558594}, {"option": "SNDK281215C02300000", "bid": 140.0, "bid_size": 5.0, "ask": 158.0, "ask_size": 5.0, "iv": 0.7128, "open_interest": 44.0, "volume": 0.0, "delta": 0.3853, "gamma": 0.0004, "vega": 4.9044, "theta": -0.2094, "rho": 3.9498, "theo": 150.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.01, "last_trade_time": "2026-11-05T15:55:00", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "SNDK281215P02300000", "bid": 1444.0, "bid_size": 3.0, "ask": 1464.0, "ask_size": 3.0, "iv": 0.7217, "open_interest": 200.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0007, "vega": 3.6127, "theta": -0.1773, "rho": -11.9212, "theo": 1451.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1026.07, "last_trade_time": "2026-10-12T09:42:09", "percent_change": 0.0, "prev_day_close": 1504.0}, {"option": "SNDK281215C02310000", "bid": 138.0, "bid_size": 6.0, "ask": 158.0, "ask_size": 5.0, "iv": 0.7124, "open_interest": 46.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.0004, "vega": 4.8989, "theta": -0.2092, "rho": 3.9379, "theo": 149.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.11, "last_trade_time": "2026-10-20T11:05:48", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "SNDK281215P02310000", "bid": 1454.0, "bid_size": 5.0, "ask": 1472.2, "ask_size": 1.0, "iv": 0.7209, "open_interest": 9.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0007, "vega": 3.5932, "theta": -0.1769, "rho": -11.8683, "theo": 1460.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1160.32, "last_trade_time": "2026-10-15T10:07:47", "percent_change": 0.0, "prev_day_close": 1513.0}, {"option": "SNDK281215C02320000", "bid": 138.0, "bid_size": 5.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.7141, "open_interest": 63.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0004, "vega": 4.8933, "theta": -0.209, "rho": 3.926, "theo": 148.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 670.0, "last_trade_time": "2026-09-24T09:32:20", "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "SNDK281215P02320000", "bid": 1462.0, "bid_size": 5.0, "ask": 1482.0, "ask_size": 4.0, "iv": 0.7206, "open_interest": 14.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0007, "vega": 3.5672, "theta": -0.1765, "rho": -11.8809, "theo": 1470.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 968.41, "last_trade_time": "2026-10-02T12:10:58", "percent_change": 0.0, "prev_day_close": 1523.0}, {"option": "SNDK281215C02330000", "bid": 136.0, "bid_size": 6.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.7116, "open_interest": 50.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0004, "vega": 4.8877, "theta": -0.2089, "rho": 3.9141, "theo": 147.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.76, "last_trade_time": "2026-11-05T10:00:16", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "SNDK281215P02330000", "bid": 1472.0, "bid_size": 3.0, "ask": 1492.0, "ask_size": 2.0, "iv": 0.7228, "open_interest": 103.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0007, "vega": 3.546, "theta": -0.176, "rho": -11.865, "theo": 1479.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 951.16, "last_trade_time": "2026-10-06T11:54:00", "percent_change": 0.0, "prev_day_close": 1532.0}, {"option": "SNDK281215C02340000", "bid": 136.0, "bid_size": 21.0, "ask": 154.0, "ask_size": 8.0, "iv": 0.7112, "open_interest": 238.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.0004, "vega": 4.882, "theta": -0.2087, "rho": 3.9022, "theo": 147.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-11-05T15:55:10", "percent_change": 0.0, "prev_day_close": 133.799999237061}, {"option": "SNDK281215P02340000", "bid": 1482.0, "bid_size": 1.0, "ask": 1502.0, "ask_size": 2.0, "iv": 0.7194, "open_interest": 91.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0007, "vega": 3.5271, "theta": -0.1755, "rho": -11.792, "theo": 1488.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1027.5, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1542.0}, {"option": "SNDK281215C02350000", "bid": 136.0, "bid_size": 5.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.7128, "open_interest": 37.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0004, "vega": 4.8763, "theta": -0.2086, "rho": 3.8903, "theo": 146.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.42, "last_trade_time": "2026-11-02T09:32:14", "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "SNDK281215P02350000", "bid": 1490.0, "bid_size": 5.0, "ask": 1510.0, "ask_size": 5.0, "iv": 0.7216, "open_interest": 9.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0007, "vega": 3.5075, "theta": -0.1749, "rho": -11.7652, "theo": 1497.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1136.17, "last_trade_time": "2026-09-15T15:48:38", "percent_change": 0.0, "prev_day_close": 1551.0}, {"option": "SNDK281215C02360000", "bid": 134.0, "bid_size": 6.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.7123, "open_interest": 36.0, "volume": 0.0, "delta": 0.3763, "gamma": 0.0004, "vega": 4.8705, "theta": -0.2084, "rho": 3.8784, "theo": 145.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-11-05T09:31:11", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "SNDK281215P02360000", "bid": 1500.0, "bid_size": 4.0, "ask": 1520.0, "ask_size": 2.0, "iv": 0.7209, "open_interest": 33.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0007, "vega": 3.4875, "theta": -0.1743, "rho": -11.783, "theo": 1507.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 954.43, "last_trade_time": "2026-10-07T13:23:53", "percent_change": 0.0, "prev_day_close": 1560.0}, {"option": "SNDK281215C02370000", "bid": 134.0, "bid_size": 5.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.7139, "open_interest": 27.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0004, "vega": 4.8646, "theta": -0.2082, "rho": 3.8664, "theo": 144.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.52, "last_trade_time": "2026-10-19T11:17:20", "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "SNDK281215P02370000", "bid": 1510.0, "bid_size": 5.0, "ask": 1530.0, "ask_size": 2.0, "iv": 0.7202, "open_interest": 278.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0007, "vega": 3.4657, "theta": -0.1736, "rho": -11.7495, "theo": 1516.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1164.04, "last_trade_time": "2026-10-19T15:10:26", "percent_change": 0.0, "prev_day_close": 1570.0}, {"option": "SNDK281215C02380000", "bid": 132.0, "bid_size": 6.0, "ask": 152.0, "ask_size": 5.0, "iv": 0.7114, "open_interest": 42.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0004, "vega": 4.8586, "theta": -0.2081, "rho": 3.8545, "theo": 144.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.37, "last_trade_time": "2026-11-03T10:20:27", "percent_change": 0.0, "prev_day_close": 131.450000762939}, {"option": "SNDK281215P02380000", "bid": 1518.0, "bid_size": 5.0, "ask": 1538.0, "ask_size": 5.0, "iv": 0.7224, "open_interest": 45.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0007, "vega": 3.4462, "theta": -0.173, "rho": -11.5098, "theo": 1525.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1324.65, "last_trade_time": "2026-10-30T13:07:57", "percent_change": 0.0, "prev_day_close": 1579.0}, {"option": "SNDK281215C02390000", "bid": 132.0, "bid_size": 20.0, "ask": 149.9, "ask_size": 8.0, "iv": 0.7108, "open_interest": 137.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.0004, "vega": 4.8526, "theta": -0.2079, "rho": 3.8426, "theo": 143.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.01, "last_trade_time": "2026-10-19T11:17:43", "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "SNDK281215P02390000", "bid": 1528.0, "bid_size": 3.0, "ask": 1548.0, "ask_size": 2.0, "iv": 0.7219, "open_interest": 16.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0007, "vega": 3.4234, "theta": -0.1722, "rho": -11.3004, "theo": 1535.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 989.24, "last_trade_time": "2026-10-06T10:09:19", "percent_change": 0.0, "prev_day_close": 1589.0}, {"option": "SNDK281215C02400000", "bid": 132.0, "bid_size": 9.0, "ask": 148.3, "ask_size": 2.0, "iv": 0.7107, "open_interest": 806.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.0004, "vega": 4.8466, "theta": -0.2077, "rho": 3.8306, "theo": 142.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.74, "last_trade_time": "2026-11-04T11:57:37", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "SNDK281215P02400000", "bid": 1538.0, "bid_size": 5.0, "ask": 1556.0, "ask_size": 1.0, "iv": 0.7238, "open_interest": 482.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0007, "vega": 3.3881, "theta": -0.1712, "rho": -11.2767, "theo": 1544.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1358.05, "last_trade_time": "2026-11-03T10:33:55", "percent_change": 0.0, "prev_day_close": 1598.0}, {"option": "SNDK281215C02410000", "bid": 131.1, "bid_size": 14.0, "ask": 150.0, "ask_size": 11.0, "iv": 0.7131, "open_interest": 23.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0004, "vega": 4.8404, "theta": -0.2075, "rho": 3.8187, "theo": 142.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.17, "last_trade_time": "2026-11-06T15:37:10", "percent_change": 0.0, "prev_day_close": 129.549999237061}, {"option": "SNDK281215P02410000", "bid": 1546.0, "bid_size": 5.0, "ask": 1566.0, "ask_size": 5.0, "iv": 0.723, "open_interest": 48.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0007, "vega": 3.349, "theta": -0.1701, "rho": -11.2606, "theo": 1553.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 994.36, "last_trade_time": "2026-10-07T13:33:32", "percent_change": 0.0, "prev_day_close": 1608.0}, {"option": "SNDK281215C02420000", "bid": 130.0, "bid_size": 6.0, "ask": 150.0, "ask_size": 5.0, "iv": 0.7135, "open_interest": 4.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0004, "vega": 4.8342, "theta": -0.2074, "rho": 3.8067, "theo": 141.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.0, "last_trade_time": "2026-10-19T09:30:53", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "SNDK281215P02420000", "bid": 1556.0, "bid_size": 5.0, "ask": 1576.0, "ask_size": 2.0, "iv": 0.7251, "open_interest": 5.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0007, "vega": 3.3106, "theta": -0.169, "rho": -11.1564, "theo": 1563.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1193.29, "last_trade_time": "2026-09-15T15:52:02", "percent_change": 0.0, "prev_day_close": 1617.0}, {"option": "SNDK281215C02430000", "bid": 130.0, "bid_size": 8.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.715, "open_interest": 12.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0004, "vega": 4.828, "theta": -0.2072, "rho": 3.7947, "theo": 140.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 451.47, "last_trade_time": "2026-10-08T10:18:16", "percent_change": 0.0, "prev_day_close": 127.849998474121}, {"option": "SNDK281215P02430000", "bid": 1566.0, "bid_size": 5.0, "ask": 1586.0, "ask_size": 2.0, "iv": 0.7212, "open_interest": 5.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0007, "vega": 3.2756, "theta": -0.1678, "rho": -10.9208, "theo": 1572.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1434.5, "last_trade_time": "2026-08-12T10:41:33", "percent_change": 0.0, "prev_day_close": 1627.0}, {"option": "SNDK281215C02440000", "bid": 128.0, "bid_size": 6.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.7124, "open_interest": 18.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0004, "vega": 4.8216, "theta": -0.207, "rho": 3.7828, "theo": 139.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.11, "last_trade_time": "2026-10-09T12:31:21", "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "SNDK281215P02440000", "bid": 1574.0, "bid_size": 2.0, "ask": 1594.0, "ask_size": 3.0, "iv": 0.7233, "open_interest": 26.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0007, "vega": 3.2513, "theta": -0.1666, "rho": -10.7452, "theo": 1581.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1025.33, "last_trade_time": "2026-10-07T10:19:24", "percent_change": 0.0, "prev_day_close": 1636.0}, {"option": "SNDK281215C02450000", "bid": 128.0, "bid_size": 6.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.7139, "open_interest": 11.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0004, "vega": 4.8152, "theta": -0.2068, "rho": 3.7708, "theo": 139.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.0, "last_trade_time": "2026-10-26T15:56:35", "percent_change": 0.0, "prev_day_close": 127.299999237061}, {"option": "SNDK281215P02450000", "bid": 1584.0, "bid_size": 5.0, "ask": 1604.0, "ask_size": 5.0, "iv": 0.7254, "open_interest": 6.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0007, "vega": 3.2183, "theta": -0.1652, "rho": -10.5612, "theo": 1591.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1055.48, "last_trade_time": "2026-10-08T09:46:35", "percent_change": 0.0, "prev_day_close": 1646.0}, {"option": "SNDK281215C02460000", "bid": 128.0, "bid_size": 5.0, "ask": 146.0, "ask_size": 5.0, "iv": 0.7154, "open_interest": 18.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0004, "vega": 4.8088, "theta": -0.2066, "rho": 3.7588, "theo": 138.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.89, "last_trade_time": "2026-11-03T13:55:08", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "SNDK281215P02460000", "bid": 1594.0, "bid_size": 1.0, "ask": 1614.0, "ask_size": 2.0, "iv": 0.7212, "open_interest": 35.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0007, "vega": 3.1786, "theta": -0.1639, "rho": -10.4206, "theo": 1600.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1063.48, "last_trade_time": "2026-10-08T09:46:35", "percent_change": 0.0, "prev_day_close": 1655.0}, {"option": "SNDK281215C02470000", "bid": 126.1, "bid_size": 6.0, "ask": 146.0, "ask_size": 5.0, "iv": 0.7129, "open_interest": 17.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0004, "vega": 4.8023, "theta": -0.2064, "rho": 3.7468, "theo": 137.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.29, "last_trade_time": "2026-11-05T09:51:03", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "SNDK281215P02470000", "bid": 1604.0, "bid_size": 5.0, "ask": 1622.0, "ask_size": 2.0, "iv": 0.7233, "open_interest": 33.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0007, "vega": 3.1272, "theta": -0.1635, "rho": -10.4426, "theo": 1609.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1048.63, "last_trade_time": "2026-10-07T10:19:06", "percent_change": 0.0, "prev_day_close": 1665.0}, {"option": "SNDK281215C02480000", "bid": 126.0, "bid_size": 6.0, "ask": 146.0, "ask_size": 5.0, "iv": 0.7143, "open_interest": 29.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0004, "vega": 4.7957, "theta": -0.2062, "rho": 3.7349, "theo": 137.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.64, "last_trade_time": "2026-10-30T09:30:08", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "SNDK281215P02480000", "bid": 1612.0, "bid_size": 5.0, "ask": 1632.0, "ask_size": 5.0, "iv": 0.7254, "open_interest": 15.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0007, "vega": 3.0832, "theta": -0.1633, "rho": -10.4823, "theo": 1619.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1053.73, "last_trade_time": "2026-10-05T11:21:24", "percent_change": 0.0, "prev_day_close": 1674.0}, {"option": "SNDK281215C02490000", "bid": 126.0, "bid_size": 11.0, "ask": 144.0, "ask_size": 10.0, "iv": 0.7144, "open_interest": 84.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0004, "vega": 4.7891, "theta": -0.206, "rho": 3.723, "theo": 136.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.97, "last_trade_time": "2026-11-06T10:36:20", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "SNDK281215P02490000", "bid": 1622.0, "bid_size": 6.0, "ask": 1640.0, "ask_size": 6.0, "iv": 0.7242, "open_interest": 8.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0007, "vega": 3.0514, "theta": -0.163, "rho": -10.4673, "theo": 1628.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1314.88, "last_trade_time": "2026-10-15T09:34:13", "percent_change": 0.0, "prev_day_close": 1684.0}, {"option": "SNDK281215C02500000", "bid": 124.0, "bid_size": 63.0, "ask": 144.0, "ask_size": 58.0, "iv": 0.713, "open_interest": 189.0, "volume": 5.0, "delta": 0.3565, "gamma": 0.0004, "vega": 4.7825, "theta": -0.2058, "rho": 3.7112, "theo": 135.9258, "change": 12.0, "open": 127.85, "high": 136.0, "low": 127.85, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-11-09T15:19:06", "percent_change": 9.7561, "prev_day_close": 123.0}, {"option": "SNDK281215P02500000", "bid": 1632.0, "bid_size": 5.0, "ask": 1650.0, "ask_size": 5.0, "iv": 0.7262, "open_interest": 102.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0007, "vega": 3.0285, "theta": -0.1628, "rho": -10.4595, "theo": 1638.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1419.46, "last_trade_time": "2026-10-30T12:02:51", "percent_change": 0.0, "prev_day_close": 1693.0}, {"option": "SNDK281215C02510000", "bid": 124.0, "bid_size": 15.0, "ask": 142.0, "ask_size": 11.0, "iv": 0.7124, "open_interest": 32.0, "volume": 0.0, "delta": 0.3551, "gamma": 0.0004, "vega": 4.7758, "theta": -0.2056, "rho": 3.6993, "theo": 135.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.71, "last_trade_time": "2026-10-15T15:32:46", "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "SNDK281215P02510000", "bid": 1642.0, "bid_size": 6.0, "ask": 1660.0, "ask_size": 6.0, "iv": 0.7282, "open_interest": 92.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0007, "vega": 3.013, "theta": -0.1625, "rho": -10.4747, "theo": 1647.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1077.06, "last_trade_time": "2026-10-07T11:03:33", "percent_change": 0.0, "prev_day_close": 1703.0}, {"option": "SNDK281215C02520000", "bid": 124.0, "bid_size": 5.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.7139, "open_interest": 104.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0004, "vega": 4.7692, "theta": -0.2054, "rho": 3.6875, "theo": 134.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 284.18, "last_trade_time": "2026-10-16T15:01:22", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "SNDK281215P02520000", "bid": 1650.0, "bid_size": 5.0, "ask": 1670.0, "ask_size": 4.0, "iv": 0.7269, "open_interest": 7.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0007, "vega": 3.0047, "theta": -0.1622, "rho": -10.414, "theo": 1657.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1085.51, "last_trade_time": "2026-10-07T11:03:23", "percent_change": 0.0, "prev_day_close": 1712.0}, {"option": "SNDK281215C02530000", "bid": 122.0, "bid_size": 22.0, "ask": 142.0, "ask_size": 14.0, "iv": 0.7132, "open_interest": 230.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0004, "vega": 4.7624, "theta": -0.2052, "rho": 3.6758, "theo": 133.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.64, "last_trade_time": "2026-10-15T11:09:43", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "SNDK281215P02530000", "bid": 1660.0, "bid_size": 5.0, "ask": 1680.0, "ask_size": 2.0, "iv": 0.7256, "open_interest": 10.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0007, "vega": 2.9916, "theta": -0.1619, "rho": -10.3792, "theo": 1666.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1091.97, "last_trade_time": "2026-10-07T11:03:33", "percent_change": 0.0, "prev_day_close": 1722.0}, {"option": "SNDK281215C02540000", "bid": 122.0, "bid_size": 6.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.7147, "open_interest": 92.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0004, "vega": 4.7557, "theta": -0.205, "rho": 3.6641, "theo": 133.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.68, "last_trade_time": "2026-10-08T12:36:47", "percent_change": 0.0, "prev_day_close": 121.650001525879}, {"option": "SNDK281215P02540000", "bid": 1670.0, "bid_size": 1.0, "ask": 1690.0, "ask_size": 2.0, "iv": 0.7243, "open_interest": 22.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0007, "vega": 2.9698, "theta": -0.1615, "rho": -10.4244, "theo": 1675.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1456.86, "last_trade_time": "2026-10-30T12:32:40", "percent_change": 0.0, "prev_day_close": 1732.0}, {"option": "SNDK281215C02550000", "bid": 122.0, "bid_size": 5.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.7161, "open_interest": 82.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.0004, "vega": 4.7489, "theta": -0.2048, "rho": 3.6524, "theo": 132.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.81, "last_trade_time": "2026-10-08T11:16:06", "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "SNDK281215P02550000", "bid": 1678.0, "bid_size": 2.0, "ask": 1698.0, "ask_size": 3.0, "iv": 0.7263, "open_interest": 24.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0007, "vega": 2.9539, "theta": -0.1612, "rho": -10.4604, "theo": 1685.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1101.34, "last_trade_time": "2026-10-07T13:37:54", "percent_change": 0.0, "prev_day_close": 1741.0}, {"option": "SNDK281215C02560000", "bid": 120.0, "bid_size": 7.0, "ask": 140.0, "ask_size": 7.0, "iv": 0.7133, "open_interest": 93.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0004, "vega": 4.7421, "theta": -0.2046, "rho": 3.6409, "theo": 132.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.6, "last_trade_time": "2026-11-05T11:09:14", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "SNDK281215P02560000", "bid": 1688.0, "bid_size": 3.0, "ask": 1708.0, "ask_size": 3.0, "iv": 0.7282, "open_interest": 22.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0007, "vega": 2.9395, "theta": -0.1608, "rho": -10.4602, "theo": 1694.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1109.34, "last_trade_time": "2026-10-07T13:37:54", "percent_change": 0.0, "prev_day_close": 1751.0}, {"option": "SNDK281215C02570000", "bid": 120.0, "bid_size": 6.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.7147, "open_interest": 3.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0004, "vega": 4.7353, "theta": -0.2044, "rho": 3.6294, "theo": 131.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.2, "last_trade_time": "2026-11-05T09:49:32", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "SNDK281215P02570000", "bid": 1698.0, "bid_size": 1.0, "ask": 1718.0, "ask_size": 2.0, "iv": 0.7268, "open_interest": 28.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0007, "vega": 2.9252, "theta": -0.1604, "rho": -10.4673, "theo": 1704.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1183.19, "last_trade_time": "2026-10-09T14:01:21", "percent_change": 0.0, "prev_day_close": 1760.0}, {"option": "SNDK281215C02580000", "bid": 120.0, "bid_size": 5.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.7161, "open_interest": 45.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.0004, "vega": 4.7285, "theta": -0.2042, "rho": 3.618, "theo": 130.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.0, "last_trade_time": "2026-10-19T09:30:42", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "SNDK281215P02580000", "bid": 1708.0, "bid_size": 5.0, "ask": 1728.0, "ask_size": 2.0, "iv": 0.7254, "open_interest": 198.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0007, "vega": 2.9182, "theta": -0.1599, "rho": -10.4582, "theo": 1713.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1125.63, "last_trade_time": "2026-10-07T13:37:46", "percent_change": 0.0, "prev_day_close": 1770.0}, {"option": "SNDK281215C02590000", "bid": 118.0, "bid_size": 6.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.7133, "open_interest": 7.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0004, "vega": 4.7218, "theta": -0.204, "rho": 3.6067, "theo": 130.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.06, "last_trade_time": "2026-10-28T13:16:16", "percent_change": 0.0, "prev_day_close": 119.349998474121}, {"option": "SNDK281215P02590000", "bid": 1716.0, "bid_size": 2.0, "ask": 1736.0, "ask_size": 5.0, "iv": 0.7273, "open_interest": 8.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0007, "vega": 2.9109, "theta": -0.1595, "rho": -10.3992, "theo": 1723.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1132.18, "last_trade_time": "2026-10-07T13:37:46", "percent_change": 0.0, "prev_day_close": 1780.0}, {"option": "SNDK281215C02600000", "bid": 118.0, "bid_size": 17.0, "ask": 138.0, "ask_size": 14.0, "iv": 0.7147, "open_interest": 113.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0004, "vega": 4.715, "theta": -0.2037, "rho": 3.5955, "theo": 129.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.1, "last_trade_time": "2026-11-05T10:01:42", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "SNDK281215P02600000", "bid": 1726.0, "bid_size": 5.0, "ask": 1746.0, "ask_size": 5.0, "iv": 0.7293, "open_interest": 36.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0007, "vega": 2.899, "theta": -0.159, "rho": -10.3353, "theo": 1732.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1536.65, "last_trade_time": "2026-11-03T10:33:55", "percent_change": 0.0, "prev_day_close": 1789.0}, {"option": "SNDK281215C02610000", "bid": 118.0, "bid_size": 6.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.7161, "open_interest": 10.0, "volume": 0.0, "delta": 0.342, "gamma": 0.0004, "vega": 4.7082, "theta": -0.2035, "rho": 3.5843, "theo": 128.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.94, "last_trade_time": "2026-11-05T10:24:59", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "SNDK281215P02610000", "bid": 1736.0, "bid_size": 1.0, "ask": 1756.0, "ask_size": 2.0, "iv": 0.7312, "open_interest": 4.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0007, "vega": 2.8822, "theta": -0.1585, "rho": -10.2756, "theo": 1742.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1442.0, "last_trade_time": "2026-10-27T09:35:55", "percent_change": 0.0, "prev_day_close": 1799.0}, {"option": "SNDK281215C02620000", "bid": 118.0, "bid_size": 5.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.7153, "open_interest": 9.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0004, "vega": 4.7014, "theta": -0.2033, "rho": 3.5733, "theo": 128.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.0, "last_trade_time": "2026-10-15T11:38:01", "percent_change": 0.0, "prev_day_close": 117.450000762939}, {"option": "SNDK281215P02620000", "bid": 1746.0, "bid_size": 5.0, "ask": 1766.0, "ask_size": 2.0, "iv": 0.7263, "open_interest": 11.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0007, "vega": 2.863, "theta": -0.1578, "rho": -10.0987, "theo": 1751.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1163.09, "last_trade_time": "2026-10-07T11:44:35", "percent_change": 0.0, "prev_day_close": 1808.0}, {"option": "SNDK281215C02630000", "bid": 116.1, "bid_size": 6.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.7147, "open_interest": 28.0, "volume": 0.0, "delta": 0.3395, "gamma": 0.0004, "vega": 4.6946, "theta": -0.2031, "rho": 3.5623, "theo": 127.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 310.0, "last_trade_time": "2026-10-21T10:51:29", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "SNDK281215P02630000", "bid": 1756.0, "bid_size": 4.0, "ask": 1774.0, "ask_size": 2.0, "iv": 0.7282, "open_interest": 8.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0007, "vega": 2.8436, "theta": -0.1572, "rho": -9.9373, "theo": 1761.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1242.3, "last_trade_time": "2026-09-21T09:30:05", "percent_change": 0.0, "prev_day_close": 1818.0}, {"option": "SNDK281215C02640000", "bid": 116.1, "bid_size": 6.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.716, "open_interest": 36.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0004, "vega": 4.6878, "theta": -0.2029, "rho": 3.5514, "theo": 127.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.95, "last_trade_time": "2026-10-14T14:39:04", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "SNDK281215P02640000", "bid": 1764.0, "bid_size": 5.0, "ask": 1784.0, "ask_size": 5.0, "iv": 0.7301, "open_interest": 20.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0007, "vega": 2.8074, "theta": -0.1562, "rho": -9.8633, "theo": 1770.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1504.0, "last_trade_time": "2026-08-19T12:19:15", "percent_change": 0.0, "prev_day_close": 1828.0}, {"option": "SNDK281215C02650000", "bid": 116.0, "bid_size": 6.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.7173, "open_interest": 14.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0004, "vega": 4.6811, "theta": -0.2026, "rho": 3.5406, "theo": 126.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.61, "last_trade_time": "2026-11-03T13:55:08", "percent_change": 0.0, "prev_day_close": 115.699996948242}, {"option": "SNDK281215P02650000", "bid": 1774.0, "bid_size": 5.0, "ask": 1794.0, "ask_size": 4.0, "iv": 0.732, "open_interest": 13.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0007, "vega": 2.7736, "theta": -0.1553, "rho": -9.7177, "theo": 1780.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1200.55, "last_trade_time": "2026-10-06T11:58:38", "percent_change": 0.0, "prev_day_close": 1838.0}, {"option": "SNDK281215C02660000", "bid": 115.4, "bid_size": 5.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.7158, "open_interest": 25.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0004, "vega": 4.6743, "theta": -0.2024, "rho": 3.5299, "theo": 125.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.07, "last_trade_time": "2026-10-28T09:30:05", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "SNDK281215P02660000", "bid": 1784.0, "bid_size": 1.0, "ask": 1804.0, "ask_size": 2.0, "iv": 0.7269, "open_interest": 17.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0007, "vega": 2.7388, "theta": -0.1542, "rho": -9.6104, "theo": 1789.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1209.0, "last_trade_time": "2026-10-06T11:58:20", "percent_change": 0.0, "prev_day_close": 1847.0}, {"option": "SNDK281215C02670000", "bid": 114.0, "bid_size": 6.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.7157, "open_interest": 74.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0004, "vega": 4.6676, "theta": -0.2022, "rho": 3.5192, "theo": 125.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.4, "last_trade_time": "2026-10-28T12:53:37", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "SNDK281215P02670000", "bid": 1794.0, "bid_size": 7.0, "ask": 1812.0, "ask_size": 1.0, "iv": 0.7288, "open_interest": 106.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0007, "vega": 2.6958, "theta": -0.1529, "rho": -9.4905, "theo": 1799.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1216.58, "last_trade_time": "2026-10-06T12:02:25", "percent_change": 0.0, "prev_day_close": 1857.0}, {"option": "SNDK281215C02680000", "bid": 114.0, "bid_size": 6.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.717, "open_interest": 59.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.0004, "vega": 4.6609, "theta": -0.202, "rho": 3.5087, "theo": 124.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.03, "last_trade_time": "2026-10-26T12:12:35", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "SNDK281215P02680000", "bid": 1802.0, "bid_size": 3.0, "ask": 1822.0, "ask_size": 3.0, "iv": 0.7307, "open_interest": 11.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0007, "vega": 2.6573, "theta": -0.1515, "rho": -9.3506, "theo": 1808.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1280.7, "last_trade_time": "2026-09-21T09:30:05", "percent_change": 0.0, "prev_day_close": 1866.0}, {"option": "SNDK281215C02690000", "bid": 114.0, "bid_size": 26.0, "ask": 132.0, "ask_size": 35.0, "iv": 0.7162, "open_interest": 245.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0004, "vega": 4.6542, "theta": -0.2017, "rho": 3.4982, "theo": 124.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.88, "last_trade_time": "2026-10-27T09:36:30", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "SNDK281215P02690000", "bid": 1814.0, "bid_size": 6.0, "ask": 1832.0, "ask_size": 6.0, "iv": 0.7361, "open_interest": 7.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0007, "vega": 2.6236, "theta": -0.1499, "rho": -8.9783, "theo": 1818.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1223.82, "last_trade_time": "2026-10-06T10:09:19", "percent_change": 0.0, "prev_day_close": 1876.0}, {"option": "SNDK281215C02700000", "bid": 112.0, "bid_size": 36.0, "ask": 132.0, "ask_size": 48.0, "iv": 0.7154, "open_interest": 978.0, "volume": 4.0, "delta": 0.3309, "gamma": 0.0004, "vega": 4.6475, "theta": -0.2015, "rho": 3.4878, "theo": 123.6604, "change": 9.1, "open": 112.7, "high": 122.12, "low": 112.7, "tick": "down", "last_trade_price": 122.1, "last_trade_time": "2026-11-09T10:48:10", "percent_change": 8.0531, "prev_day_close": 113.0}, {"option": "SNDK281215P02700000", "bid": 1824.0, "bid_size": 6.0, "ask": 1840.0, "ask_size": 6.0, "iv": 0.7345, "open_interest": 366.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0007, "vega": 2.5869, "theta": -0.1482, "rho": -8.6403, "theo": 1827.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1449.0, "last_trade_time": "2026-10-21T15:07:31", "percent_change": 0.0, "prev_day_close": 1886.0}, {"option": "SNDK281215C02710000", "bid": 112.0, "bid_size": 11.0, "ask": 132.0, "ask_size": 13.0, "iv": 0.7167, "open_interest": 19.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0004, "vega": 4.6408, "theta": -0.2013, "rho": 3.4774, "theo": 123.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.55, "last_trade_time": "2026-10-16T09:37:53", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "SNDK281215P02710000", "bid": 1832.0, "bid_size": 6.0, "ask": 1850.0, "ask_size": 6.0, "iv": 0.7327, "open_interest": 15.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0007, "vega": 2.536, "theta": -0.148, "rho": -8.4734, "theo": 1837.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1398.0, "last_trade_time": "2026-10-13T09:31:32", "percent_change": 0.0, "prev_day_close": 1896.0}, {"option": "SNDK281215C02720000", "bid": 112.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.7158, "open_interest": 17.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0004, "vega": 4.6341, "theta": -0.201, "rho": 3.4672, "theo": 122.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.88, "last_trade_time": "2026-10-15T09:38:06", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "SNDK281215P02720000", "bid": 1842.0, "bid_size": 4.0, "ask": 1860.0, "ask_size": 1.0, "iv": 0.7308, "open_interest": 13.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0007, "vega": 2.4811, "theta": -0.149, "rho": -8.4258, "theo": 1847.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1560.39, "last_trade_time": "2026-08-20T10:23:54", "percent_change": 0.0, "prev_day_close": 1905.0}, {"option": "SNDK281215C02730000", "bid": 110.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.715, "open_interest": 5.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0004, "vega": 4.6274, "theta": -0.2008, "rho": 3.457, "theo": 121.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.5, "last_trade_time": "2026-10-15T09:39:52", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "SNDK281215P02730000", "bid": 1850.0, "bid_size": 4.0, "ask": 1870.0, "ask_size": 5.0, "iv": 0.7326, "open_interest": 5.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0007, "vega": 2.4214, "theta": -0.15, "rho": -8.4253, "theo": 1856.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1314.12, "last_trade_time": "2026-10-09T13:59:49", "percent_change": 0.0, "prev_day_close": 1915.0}, {"option": "SNDK281215C02740000", "bid": 110.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.7163, "open_interest": 8.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0004, "vega": 4.6207, "theta": -0.2006, "rho": 3.4468, "theo": 121.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.05, "last_trade_time": "2026-10-16T14:47:58", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "SNDK281215P02740000", "bid": 1860.0, "bid_size": 5.0, "ask": 1880.0, "ask_size": 1.0, "iv": 0.7345, "open_interest": 24.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0007, "vega": 2.3725, "theta": -0.1508, "rho": -8.454, "theo": 1866.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1478.53, "last_trade_time": "2026-10-20T11:29:57", "percent_change": 0.0, "prev_day_close": 1924.0}, {"option": "SNDK281215C02750000", "bid": 110.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.7176, "open_interest": 80.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0004, "vega": 4.6141, "theta": -0.2003, "rho": 3.4367, "theo": 120.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.85, "last_trade_time": "2026-10-30T14:10:23", "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "SNDK281215P02750000", "bid": 1870.0, "bid_size": 5.0, "ask": 1890.0, "ask_size": 2.0, "iv": 0.7363, "open_interest": 33.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0007, "vega": 2.3274, "theta": -0.1517, "rho": -8.4856, "theo": 1875.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1484.32, "last_trade_time": "2026-10-19T13:41:42", "percent_change": 0.0, "prev_day_close": 1934.0}, {"option": "SNDK281215C02760000", "bid": 110.0, "bid_size": 5.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.7166, "open_interest": 11.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0004, "vega": 4.6074, "theta": -0.2001, "rho": 3.4267, "theo": 120.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.9, "last_trade_time": "2026-10-26T14:38:02", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "SNDK281215P02760000", "bid": 1880.0, "bid_size": 5.0, "ask": 1900.0, "ask_size": 2.0, "iv": 0.7342, "open_interest": 24.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0007, "vega": 2.3006, "theta": -0.1526, "rho": -8.3937, "theo": 1885.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1532.52, "last_trade_time": "2026-10-22T10:15:24", "percent_change": 0.0, "prev_day_close": 1944.0}, {"option": "SNDK281215C02770000", "bid": 108.0, "bid_size": 6.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.7157, "open_interest": 6.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0004, "vega": 4.6007, "theta": -0.1998, "rho": 3.4167, "theo": 119.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.25, "last_trade_time": "2026-10-19T11:46:47", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "SNDK281215P02770000", "bid": 1890.0, "bid_size": 5.0, "ask": 1910.0, "ask_size": 2.0, "iv": 0.7321, "open_interest": 11.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0007, "vega": 2.2901, "theta": -0.1534, "rho": -8.2719, "theo": 1895.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1491.48, "last_trade_time": "2026-10-19T12:16:14", "percent_change": 0.0, "prev_day_close": 1954.0}, {"option": "SNDK281215C02780000", "bid": 108.0, "bid_size": 6.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.717, "open_interest": 25.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0004, "vega": 4.594, "theta": -0.1996, "rho": 3.4067, "theo": 119.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.65, "last_trade_time": "2026-10-19T11:47:17", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "SNDK281215P02780000", "bid": 1900.0, "bid_size": 5.0, "ask": 1918.0, "ask_size": 1.0, "iv": 0.7338, "open_interest": 22.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0007, "vega": 2.2778, "theta": -0.1538, "rho": -8.198, "theo": 1904.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1512.95, "last_trade_time": "2026-10-20T11:29:20", "percent_change": 0.0, "prev_day_close": 1963.0}, {"option": "SNDK281215C02790000", "bid": 108.0, "bid_size": 6.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.7183, "open_interest": 18.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0004, "vega": 4.5873, "theta": -0.1994, "rho": 3.3968, "theo": 118.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-11-05T10:43:19", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "SNDK281215P02790000", "bid": 1908.0, "bid_size": 5.0, "ask": 1928.0, "ask_size": 4.0, "iv": 0.7356, "open_interest": 12.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0007, "vega": 2.2597, "theta": -0.1536, "rho": -8.1879, "theo": 1914.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1506.12, "last_trade_time": "2026-10-19T12:13:30", "percent_change": 0.0, "prev_day_close": 1973.0}, {"option": "SNDK281215C02800000", "bid": 108.0, "bid_size": 5.0, "ask": 126.0, "ask_size": 5.0, "iv": 0.7174, "open_interest": 105.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.0004, "vega": 4.5806, "theta": -0.1991, "rho": 3.3868, "theo": 118.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-11-05T10:50:22", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "SNDK281215P02800000", "bid": 1918.0, "bid_size": 5.0, "ask": 1938.0, "ask_size": 4.0, "iv": 0.7374, "open_interest": 150.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0007, "vega": 2.2402, "theta": -0.1534, "rho": -8.1543, "theo": 1924.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1717.97, "last_trade_time": "2026-11-03T10:37:57", "percent_change": 0.0, "prev_day_close": 1982.0}, {"option": "SNDK281215C02810000", "bid": 106.0, "bid_size": 6.0, "ask": 126.0, "ask_size": 5.0, "iv": 0.7164, "open_interest": 55.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.0004, "vega": 4.5739, "theta": -0.1989, "rho": 3.377, "theo": 117.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.86, "last_trade_time": "2026-11-04T09:41:46", "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "SNDK281215P02810000", "bid": 1928.0, "bid_size": 5.0, "ask": 1948.0, "ask_size": 2.0, "iv": 0.7392, "open_interest": 4.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0007, "vega": 2.2189, "theta": -0.1532, "rho": -8.1493, "theo": 1933.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1537.12, "last_trade_time": "2026-10-19T13:41:22", "percent_change": 0.0, "prev_day_close": 1992.0}, {"option": "SNDK281215C02820000", "bid": 106.0, "bid_size": 12.0, "ask": 126.0, "ask_size": 8.0, "iv": 0.7176, "open_interest": 35.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0004, "vega": 4.5671, "theta": -0.1986, "rho": 3.3671, "theo": 117.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.16, "last_trade_time": "2026-11-02T10:17:51", "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "SNDK281215P02820000", "bid": 1938.0, "bid_size": 6.0, "ask": 1956.0, "ask_size": 5.0, "iv": 0.7366, "open_interest": 12.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0007, "vega": 2.1947, "theta": -0.1529, "rho": -8.1509, "theo": 1943.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1622.74, "last_trade_time": "2026-10-23T11:12:39", "percent_change": 0.0, "prev_day_close": 2002.0}, {"option": "SNDK281215C02830000", "bid": 106.0, "bid_size": 8.0, "ask": 124.0, "ask_size": 14.0, "iv": 0.7167, "open_interest": 13.0, "volume": 2.0, "delta": 0.3157, "gamma": 0.0004, "vega": 4.5604, "theta": -0.1984, "rho": 3.3573, "theo": 116.5717, "change": 7.95, "open": 115.45, "high": 115.45, "low": 115.45, "tick": "down", "last_trade_price": 115.45, "last_trade_time": "2026-11-09T14:14:19", "percent_change": 7.39535, "prev_day_close": 107.5}, {"option": "SNDK281215P02830000", "bid": 1948.0, "bid_size": 6.0, "ask": 1966.0, "ask_size": 6.0, "iv": 0.7384, "open_interest": 5.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0007, "vega": 2.172, "theta": -0.1526, "rho": -8.1387, "theo": 1952.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1412.0, "last_trade_time": "2026-09-21T09:33:12", "percent_change": 0.0, "prev_day_close": 2012.0}, {"option": "SNDK281215C02840000", "bid": 106.0, "bid_size": 6.0, "ask": 124.0, "ask_size": 13.0, "iv": 0.7179, "open_interest": 63.0, "volume": 2.0, "delta": 0.3145, "gamma": 0.0004, "vega": 4.5536, "theta": -0.1982, "rho": 3.3474, "theo": 116.052, "change": 8.05, "open": 115.05, "high": 115.05, "low": 115.05, "tick": "up", "last_trade_price": 115.05, "last_trade_time": "2026-11-09T14:14:19", "percent_change": 7.52336, "prev_day_close": 107.0}, {"option": "SNDK281215P02840000", "bid": 1958.0, "bid_size": 6.0, "ask": 1976.0, "ask_size": 6.0, "iv": 0.7401, "open_interest": 21.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0007, "vega": 2.1608, "theta": -0.1523, "rho": -8.0902, "theo": 1962.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1566.99, "last_trade_time": "2026-10-20T11:30:32", "percent_change": 0.0, "prev_day_close": 2022.0}, {"option": "SNDK281215C02860000", "bid": 104.0, "bid_size": 16.0, "ask": 122.0, "ask_size": 11.0, "iv": 0.7159, "open_interest": 65.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.0004, "vega": 4.5399, "theta": -0.1977, "rho": 3.3278, "theo": 115.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.6, "last_trade_time": "2026-11-05T15:20:10", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "SNDK281215P02860000", "bid": 1976.0, "bid_size": 6.0, "ask": 1996.0, "ask_size": 5.0, "iv": 0.7392, "open_interest": 21.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0007, "vega": 2.1341, "theta": -0.1516, "rho": -8.0714, "theo": 1981.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1738.22, "last_trade_time": "2026-10-30T11:43:43", "percent_change": 0.0, "prev_day_close": 2041.0}, {"option": "SNDK281215C02880000", "bid": 104.0, "bid_size": 10.0, "ask": 122.0, "ask_size": 15.0, "iv": 0.7184, "open_interest": 9.0, "volume": 1.0, "delta": 0.3101, "gamma": 0.0004, "vega": 4.5262, "theta": -0.1972, "rho": 3.3083, "theo": 114.0081, "change": 10.0, "open": 115.0, "high": 115.0, "low": 115.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-11-09T10:17:03", "percent_change": 9.52381, "prev_day_close": 105.0}, {"option": "SNDK281215P02880000", "bid": 1996.0, "bid_size": 6.0, "ask": 2014.0, "ask_size": 6.0, "iv": 0.7383, "open_interest": 10.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0007, "vega": 2.1073, "theta": -0.1508, "rho": -8.0222, "theo": 2001.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1375.92, "last_trade_time": "2026-10-07T15:11:16", "percent_change": 0.0, "prev_day_close": 2061.0}, {"option": "SNDK281215C02900000", "bid": 102.0, "bid_size": 36.0, "ask": 120.0, "ask_size": 42.0, "iv": 0.7163, "open_interest": 174.0, "volume": 3.0, "delta": 0.3079, "gamma": 0.0004, "vega": 4.5124, "theta": -0.1967, "rho": 3.2887, "theo": 113.0066, "change": 7.53, "open": 111.77, "high": 112.38, "low": 111.77, "tick": "up", "last_trade_price": 112.38, "last_trade_time": "2026-11-09T14:12:39", "percent_change": 7.18169, "prev_day_close": 104.849998474121}, {"option": "SNDK281215P02900000", "bid": 2016.0, "bid_size": 6.0, "ask": 2034.0, "ask_size": 6.0, "iv": 0.7417, "open_interest": 150.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0007, "vega": 2.08, "theta": -0.1499, "rho": -7.6786, "theo": 2020.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1646.0, "last_trade_time": "2026-10-29T09:34:30", "percent_change": 0.0, "prev_day_close": 2080.0}, {"option": "SNDK281215C02920000", "bid": 102.0, "bid_size": 13.0, "ask": 120.0, "ask_size": 15.0, "iv": 0.7187, "open_interest": 33.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0004, "vega": 4.4984, "theta": -0.1962, "rho": 3.2692, "theo": 112.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.3, "last_trade_time": "2026-10-30T10:50:26", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "SNDK281215P02920000", "bid": 2036.0, "bid_size": 6.0, "ask": 2054.0, "ask_size": 6.0, "iv": 0.7451, "open_interest": 11.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0007, "vega": 2.0299, "theta": -0.1483, "rho": -7.6297, "theo": 2039.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1507.0, "last_trade_time": "2026-09-28T11:18:30", "percent_change": 0.0, "prev_day_close": 2100.0}, {"option": "SNDK281215C02940000", "bid": 100.0, "bid_size": 6.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.7188, "open_interest": 19.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0004, "vega": 4.4843, "theta": -0.1957, "rho": 3.2497, "theo": 111.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.0, "last_trade_time": "2026-10-29T15:25:35", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "SNDK281215P02940000", "bid": 2054.0, "bid_size": 5.0, "ask": 2074.0, "ask_size": 5.0, "iv": 0.7439, "open_interest": 35.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0007, "vega": 1.9775, "theta": -0.1465, "rho": -7.4518, "theo": 2059.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1427.68, "last_trade_time": "2026-10-07T10:19:06", "percent_change": 0.0, "prev_day_close": 2119.0}, {"option": "SNDK281215C02960000", "bid": 100.0, "bid_size": 5.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.7189, "open_interest": 29.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0004, "vega": 4.4702, "theta": -0.1952, "rho": 3.2302, "theo": 110.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.12, "last_trade_time": "2026-10-30T13:03:41", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "SNDK281215P02960000", "bid": 2074.0, "bid_size": 5.0, "ask": 2094.0, "ask_size": 2.0, "iv": 0.7426, "open_interest": 63.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0007, "vega": 1.9172, "theta": -0.1441, "rho": -5.8919, "theo": 2078.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1428.7, "last_trade_time": "2026-10-07T13:23:53", "percent_change": 0.0, "prev_day_close": 2139.0}, {"option": "SNDK281215C02980000", "bid": 100.0, "bid_size": 10.0, "ask": 118.0, "ask_size": 15.0, "iv": 0.7212, "open_interest": 17.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0004, "vega": 4.4559, "theta": -0.1946, "rho": 3.2108, "theo": 109.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.05, "last_trade_time": "2026-11-06T14:13:45", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "SNDK281215P02980000", "bid": 2094.0, "bid_size": 5.0, "ask": 2112.0, "ask_size": 5.0, "iv": 0.746, "open_interest": 223.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0007, "vega": 1.7964, "theta": -0.1458, "rho": -4.8772, "theo": 2098.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1869.35, "last_trade_time": "2026-10-30T13:07:57", "percent_change": 0.0, "prev_day_close": 2158.0}, {"option": "SNDK281215C03000000", "bid": 98.0, "bid_size": 11.0, "ask": 116.0, "ask_size": 31.0, "iv": 0.719, "open_interest": 308.0, "volume": 1.0, "delta": 0.2973, "gamma": 0.0004, "vega": 4.4415, "theta": -0.1941, "rho": 3.1914, "theo": 108.1959, "change": 7.64, "open": 107.64, "high": 107.64, "low": 107.64, "tick": "up", "last_trade_price": 107.64, "last_trade_time": "2026-11-09T14:12:39", "percent_change": 7.64, "prev_day_close": 100.0}, {"option": "SNDK281215P03000000", "bid": 2112.0, "bid_size": 6.0, "ask": 2132.0, "ask_size": 7.0, "iv": 0.7493, "open_interest": 281.0, "volume": 38.0, "delta": -0.9003, "gamma": 0.0007, "vega": 1.5856, "theta": -0.1494, "rho": -4.7477, "theo": 2117.8346, "change": -55.47, "open": 2122.53, "high": 2122.53, "low": 2122.53, "tick": "no_change", "last_trade_price": 2122.53, "last_trade_time": "2026-11-09T10:15:08", "percent_change": -2.54683, "prev_day_close": 2178.0}, {"option": "SNDK281215C03010000", "bid": 98.0, "bid_size": 6.0, "ask": 116.0, "ask_size": 9.0, "iv": 0.7201, "open_interest": 11.0, "volume": 1.0, "delta": 0.2963, "gamma": 0.0004, "vega": 4.4343, "theta": -0.1939, "rho": 3.1817, "theo": 107.7323, "change": 6.75, "open": 106.5, "high": 106.5, "low": 106.5, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-11-09T10:11:21", "percent_change": 6.76692, "prev_day_close": 99.75}, {"option": "SNDK281215P03010000", "bid": 2124.0, "bid_size": 6.0, "ask": 2142.0, "ask_size": 7.0, "iv": 0.7509, "open_interest": 76.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0007, "vega": 1.4767, "theta": -0.1494, "rho": -4.7635, "theo": 2127.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1512.04, "last_trade_time": "2026-10-08T09:46:35", "percent_change": 0.0, "prev_day_close": 2188.0}, {"option": "SNDK281215C03020000", "bid": 98.0, "bid_size": 20.0, "ask": 116.0, "ask_size": 33.0, "iv": 0.7213, "open_interest": 180.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0004, "vega": 4.4271, "theta": -0.1936, "rho": 3.1721, "theo": 107.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.65, "last_trade_time": "2026-10-22T12:02:53", "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "SNDK281215P03020000", "bid": 2134.0, "bid_size": 6.0, "ask": 2152.0, "ask_size": 6.0, "iv": 0.7526, "open_interest": 145.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0007, "vega": 1.3762, "theta": -0.1493, "rho": -4.7693, "theo": 2137.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1489.68, "last_trade_time": "2026-10-07T11:02:52", "percent_change": 0.0, "prev_day_close": 2198.0}, {"option": "SNDK281215C03030000", "bid": 96.0, "bid_size": 11.0, "ask": 116.0, "ask_size": 11.0, "iv": 0.7201, "open_interest": 106.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0004, "vega": 4.4198, "theta": -0.1934, "rho": 3.1626, "theo": 106.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.55, "last_trade_time": "2026-10-21T15:42:13", "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "SNDK281215P03030000", "bid": 2142.0, "bid_size": 4.0, "ask": 2162.0, "ask_size": 2.0, "iv": 0.7495, "open_interest": 24.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0007, "vega": 1.2796, "theta": -0.1493, "rho": -4.7627, "theo": 2147.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1764.0, "last_trade_time": "2026-10-29T09:37:10", "percent_change": 0.0, "prev_day_close": 2208.0}, {"option": "SNDK281215C03040000", "bid": 96.0, "bid_size": 6.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.7212, "open_interest": 41.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0004, "vega": 4.4126, "theta": -0.1931, "rho": 3.153, "theo": 106.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.28, "last_trade_time": "2026-10-19T15:10:08", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "SNDK281215P03040000", "bid": 2152.0, "bid_size": 1.0, "ask": 2172.0, "ask_size": 5.0, "iv": 0.7463, "open_interest": 45.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0007, "vega": 1.263, "theta": -0.1492, "rho": -4.7652, "theo": 2157.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1504.34, "last_trade_time": "2026-10-05T11:35:05", "percent_change": 0.0, "prev_day_close": 2216.0}, {"option": "SNDK281215C03050000", "bid": 96.0, "bid_size": 5.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.7201, "open_interest": 12.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0004, "vega": 4.4054, "theta": -0.1928, "rho": 3.1435, "theo": 105.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.93, "last_trade_time": "2026-10-23T12:15:47", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "SNDK281215P03050000", "bid": 2162.0, "bid_size": 1.0, "ask": 2182.0, "ask_size": 2.0, "iv": 0.7429, "open_interest": 61.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0007, "vega": 1.2464, "theta": -0.1492, "rho": -4.7741, "theo": 2166.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1509.05, "last_trade_time": "2026-10-05T12:53:16", "percent_change": 0.0, "prev_day_close": 2226.0}, {"option": "SNDK281215C03060000", "bid": 94.0, "bid_size": 6.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.7189, "open_interest": 25.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0004, "vega": 4.3981, "theta": -0.1926, "rho": 3.134, "theo": 105.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.41, "last_trade_time": "2026-10-15T11:30:53", "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "SNDK281215P03060000", "bid": 2172.0, "bid_size": 1.0, "ask": 2192.0, "ask_size": 2.0, "iv": 0.7445, "open_interest": 20.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0007, "vega": 1.24, "theta": -0.1491, "rho": -4.7565, "theo": 2176.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1516.96, "last_trade_time": "2026-10-05T12:53:16", "percent_change": 0.0, "prev_day_close": 2237.0}, {"option": "SNDK281215C03070000", "bid": 94.0, "bid_size": 6.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.72, "open_interest": 49.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0004, "vega": 4.3909, "theta": -0.1923, "rho": 3.1246, "theo": 105.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.3, "last_trade_time": "2026-10-12T10:23:35", "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "SNDK281215P03070000", "bid": 2182.0, "bid_size": 5.0, "ask": 2200.0, "ask_size": 2.0, "iv": 0.7461, "open_interest": 25.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0007, "vega": 1.237, "theta": -0.149, "rho": -4.7327, "theo": 2186.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1532.31, "last_trade_time": "2026-10-07T11:02:52", "percent_change": 0.0, "prev_day_close": 2246.0}, {"option": "SNDK281215C03080000", "bid": 94.0, "bid_size": 6.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.7211, "open_interest": 13.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0004, "vega": 4.3836, "theta": -0.1921, "rho": 3.1152, "theo": 104.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.5, "last_trade_time": "2026-10-15T09:38:53", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "SNDK281215P03080000", "bid": 2192.0, "bid_size": 5.0, "ask": 2210.0, "ask_size": 1.0, "iv": 0.7477, "open_interest": 11.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0007, "vega": 1.2304, "theta": -0.149, "rho": -4.7405, "theo": 2196.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1545.67, "last_trade_time": "2026-10-07T10:19:46", "percent_change": 0.0, "prev_day_close": 2256.0}, {"option": "SNDK281215C03090000", "bid": 94.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 5.0, "iv": 0.7199, "open_interest": 32.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0004, "vega": 4.3763, "theta": -0.1918, "rho": 3.1058, "theo": 104.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.74, "last_trade_time": "2026-10-08T13:12:40", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "SNDK281215P03090000", "bid": 2200.0, "bid_size": 5.0, "ask": 2220.0, "ask_size": 5.0, "iv": 0.7493, "open_interest": 4.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0007, "vega": 1.2228, "theta": -0.1489, "rho": -4.7581, "theo": 2206.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1801.33, "last_trade_time": "2026-08-17T13:47:25", "percent_change": 0.0, "prev_day_close": 2266.0}, {"option": "SNDK281215C03100000", "bid": 94.0, "bid_size": 9.0, "ask": 112.0, "ask_size": 9.0, "iv": 0.721, "open_interest": 411.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0004, "vega": 4.3691, "theta": -0.1915, "rho": 3.0965, "theo": 103.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.9, "last_trade_time": "2026-10-26T15:03:44", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "SNDK281215P03100000", "bid": 2210.0, "bid_size": 5.0, "ask": 2230.0, "ask_size": 3.0, "iv": 0.7509, "open_interest": 15.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0007, "vega": 1.2161, "theta": -0.1488, "rho": -4.7721, "theo": 2216.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1555.63, "last_trade_time": "2026-10-05T11:21:32", "percent_change": 0.0, "prev_day_close": 2276.0}, {"option": "SNDK281215C03110000", "bid": 93.8, "bid_size": 5.0, "ask": 112.0, "ask_size": 5.0, "iv": 0.7221, "open_interest": 19.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0004, "vega": 4.3618, "theta": -0.1913, "rho": 3.0872, "theo": 103.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.68, "last_trade_time": "2026-10-09T12:49:42", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "SNDK281215P03110000", "bid": 2220.0, "bid_size": 4.0, "ask": 2240.0, "ask_size": 5.0, "iv": 0.7525, "open_interest": 18.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0007, "vega": 1.211, "theta": -0.1487, "rho": -4.7738, "theo": 2225.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1556.67, "last_trade_time": "2026-10-07T13:37:54", "percent_change": 0.0, "prev_day_close": 2286.0}, {"option": "SNDK281215C03120000", "bid": 94.0, "bid_size": 9.0, "ask": 112.0, "ask_size": 12.0, "iv": 0.7232, "open_interest": 38.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0004, "vega": 4.3546, "theta": -0.191, "rho": 3.078, "theo": 102.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 390.0, "last_trade_time": "2026-10-07T11:01:14", "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "SNDK281215P03120000", "bid": 2232.0, "bid_size": 5.0, "ask": 2250.0, "ask_size": 5.0, "iv": 0.7592, "open_interest": 1.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0007, "vega": 1.2061, "theta": -0.1486, "rho": -4.7722, "theo": 2235.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1834.0, "last_trade_time": "2026-10-29T09:31:26", "percent_change": 0.0, "prev_day_close": 2296.0}, {"option": "SNDK281215C03130000", "bid": 94.0, "bid_size": 5.0, "ask": 110.0, "ask_size": 12.0, "iv": 0.7219, "open_interest": 33.0, "volume": 3.0, "delta": 0.2844, "gamma": 0.0004, "vega": 4.3474, "theta": -0.1908, "rho": 3.0689, "theo": 102.4007, "change": 7.13, "open": 102.18, "high": 102.18, "low": 102.18, "tick": "no_change", "last_trade_price": 102.18, "last_trade_time": "2026-11-09T14:15:59", "percent_change": 7.50132, "prev_day_close": 95.0499992370606}, {"option": "SNDK281215P03130000", "bid": 2242.0, "bid_size": 6.0, "ask": 2258.0, "ask_size": 5.0, "iv": 0.7557, "open_interest": 15.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0007, "vega": 1.2001, "theta": -0.1484, "rho": -4.7804, "theo": 2245.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2306.1, "last_trade_time": "2026-11-06T12:53:26", "percent_change": 0.0, "prev_day_close": 2306.0}, {"option": "SNDK281215C03140000", "bid": 92.0, "bid_size": 7.0, "ask": 110.0, "ask_size": 8.0, "iv": 0.7207, "open_interest": 15.0, "volume": 3.0, "delta": 0.2834, "gamma": 0.0004, "vega": 4.3402, "theta": -0.1905, "rho": 3.0598, "theo": 101.975, "change": 6.61, "open": 101.81, "high": 101.81, "low": 101.81, "tick": "no_change", "last_trade_price": 101.81, "last_trade_time": "2026-11-09T14:15:59", "percent_change": 6.94328, "prev_day_close": 95.2000007629394}, {"option": "SNDK281215P03140000", "bid": 2252.0, "bid_size": 6.0, "ask": 2268.0, "ask_size": 5.0, "iv": 0.7573, "open_interest": 5.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0006, "vega": 1.1961, "theta": -0.1483, "rho": -4.7726, "theo": 2255.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1653.92, "last_trade_time": "2026-09-30T13:23:02", "percent_change": 0.0, "prev_day_close": 2315.0}, {"option": "SNDK281215C03150000", "bid": 92.0, "bid_size": 10.0, "ask": 110.0, "ask_size": 9.0, "iv": 0.7218, "open_interest": 15.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.0004, "vega": 4.333, "theta": -0.1902, "rho": 3.0508, "theo": 101.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.71, "last_trade_time": "2026-11-05T13:03:18", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "SNDK281215P03150000", "bid": 2260.0, "bid_size": 5.0, "ask": 2278.0, "ask_size": 5.0, "iv": 0.7536, "open_interest": 2.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0006, "vega": 1.1936, "theta": -0.1482, "rho": -4.7539, "theo": 2265.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1599.41, "last_trade_time": "2026-10-05T11:24:43", "percent_change": 0.0, "prev_day_close": 2325.0}, {"option": "SNDK281215C03160000", "bid": 92.0, "bid_size": 10.0, "ask": 110.0, "ask_size": 13.0, "iv": 0.7228, "open_interest": 37.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0004, "vega": 4.3258, "theta": -0.19, "rho": 3.0418, "theo": 101.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.18, "last_trade_time": "2026-11-04T15:14:15", "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "SNDK281215P03160000", "bid": 2272.0, "bid_size": 5.0, "ask": 2288.0, "ask_size": 6.0, "iv": 0.7605, "open_interest": 12.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0006, "vega": 1.1901, "theta": -0.1481, "rho": -4.724, "theo": 2274.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1599.92, "last_trade_time": "2026-10-07T13:37:46", "percent_change": 0.0, "prev_day_close": 2335.0}, {"option": "SNDK281215C03170000", "bid": 92.0, "bid_size": 14.0, "ask": 110.0, "ask_size": 31.0, "iv": 0.7239, "open_interest": 131.0, "volume": 2.0, "delta": 0.2806, "gamma": 0.0004, "vega": 4.3186, "theta": -0.1897, "rho": 3.0329, "theo": 100.7139, "change": 6.18, "open": 99.18, "high": 99.18, "low": 99.18, "tick": "no_change", "last_trade_price": 99.18, "last_trade_time": "2026-11-09T15:50:17", "percent_change": 6.64516, "prev_day_close": 93.0}, {"option": "SNDK281215P03170000", "bid": 2280.0, "bid_size": 5.0, "ask": 2298.0, "ask_size": 5.0, "iv": 0.7568, "open_interest": 9.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0006, "vega": 1.1844, "theta": -0.1479, "rho": -4.7128, "theo": 2284.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1686.92, "last_trade_time": "2026-10-09T12:05:07", "percent_change": 0.0, "prev_day_close": 2345.0}, {"option": "SNDK281215C03180000", "bid": 90.0, "bid_size": 8.0, "ask": 110.0, "ask_size": 10.0, "iv": 0.7226, "open_interest": 21.0, "volume": 2.0, "delta": 0.2797, "gamma": 0.0004, "vega": 4.3115, "theta": -0.1894, "rho": 3.0241, "theo": 100.2989, "change": 5.28, "open": 98.83, "high": 98.83, "low": 98.83, "tick": "no_change", "last_trade_price": 98.83, "last_trade_time": "2026-11-09T15:50:17", "percent_change": 5.64404, "prev_day_close": 93.5499992370606}, {"option": "SNDK281215P03180000", "bid": 2290.0, "bid_size": 6.0, "ask": 2308.0, "ask_size": 6.0, "iv": 0.7584, "open_interest": 13.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0006, "vega": 1.1774, "theta": -0.1478, "rho": -4.6643, "theo": 2294.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1625.39, "last_trade_time": "2026-10-07T11:44:35", "percent_change": 0.0, "prev_day_close": 2355.0}, {"option": "SNDK281215C03190000", "bid": 90.0, "bid_size": 40.0, "ask": 108.0, "ask_size": 39.0, "iv": 0.7213, "open_interest": 120.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.0004, "vega": 4.3043, "theta": -0.1892, "rho": 3.0153, "theo": 99.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.29, "last_trade_time": "2026-11-05T11:55:52", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "SNDK281215P03190000", "bid": 2300.0, "bid_size": 5.0, "ask": 2318.0, "ask_size": 6.0, "iv": 0.7599, "open_interest": 3.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0006, "vega": 1.1696, "theta": -0.1475, "rho": -4.5952, "theo": 2304.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1753.51, "last_trade_time": "2026-09-18T09:53:14", "percent_change": 0.0, "prev_day_close": 2365.0}, {"option": "SNDK281215C03200000", "bid": 90.0, "bid_size": 14.0, "ask": 108.0, "ask_size": 10.0, "iv": 0.7224, "open_interest": 92.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0004, "vega": 4.2972, "theta": -0.1889, "rho": 3.0066, "theo": 99.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-11-06T12:05:23", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "SNDK281215P03200000", "bid": 2310.0, "bid_size": 5.0, "ask": 2328.0, "ask_size": 3.0, "iv": 0.7541, "open_interest": 93.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0006, "vega": 1.1624, "theta": -0.1474, "rho": -4.5293, "theo": 2314.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2359.93, "last_trade_time": "2026-11-05T14:19:04", "percent_change": 0.0, "prev_day_close": 2375.0}, {"option": "SNDK281215C03210000", "bid": 88.0, "bid_size": 6.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.721, "open_interest": 98.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0004, "vega": 4.2902, "theta": -0.1887, "rho": 2.9979, "theo": 99.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.48, "last_trade_time": "2026-11-04T09:43:37", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "SNDK281215P03210000", "bid": 2318.0, "bid_size": 5.0, "ask": 2338.0, "ask_size": 3.0, "iv": 0.7556, "open_interest": 5.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0006, "vega": 1.1491, "theta": -0.147, "rho": -4.5041, "theo": 2324.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1647.42, "last_trade_time": "2026-10-05T14:31:38", "percent_change": 0.0, "prev_day_close": 2384.0}, {"option": "SNDK281215C03220000", "bid": 88.0, "bid_size": 6.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.7221, "open_interest": 8.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0004, "vega": 4.2831, "theta": -0.1884, "rho": 2.9893, "theo": 98.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.5, "last_trade_time": "2026-11-02T11:17:33", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "SNDK281215P03220000", "bid": 2328.0, "bid_size": 5.0, "ask": 2348.0, "ask_size": 5.0, "iv": 0.7571, "open_interest": 13.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0006, "vega": 1.1345, "theta": -0.1466, "rho": -4.4443, "theo": 2333.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1997.26, "last_trade_time": "2026-10-26T11:20:34", "percent_change": 0.0, "prev_day_close": 2394.0}, {"option": "SNDK281215C03230000", "bid": 88.0, "bid_size": 6.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.7231, "open_interest": 36.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0004, "vega": 4.2761, "theta": -0.1881, "rho": 2.9808, "theo": 98.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.95, "last_trade_time": "2026-10-30T09:51:11", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SNDK281215P03230000", "bid": 2338.0, "bid_size": 4.0, "ask": 2358.0, "ask_size": 5.0, "iv": 0.7586, "open_interest": 12.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0006, "vega": 1.1205, "theta": -0.1462, "rho": -4.3853, "theo": 2343.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1914.25, "last_trade_time": "2026-10-19T13:38:40", "percent_change": 0.0, "prev_day_close": 2404.0}, {"option": "SNDK281215C03240000", "bid": 88.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.7218, "open_interest": 47.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0004, "vega": 4.2691, "theta": -0.1878, "rho": 2.9723, "theo": 97.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.0, "last_trade_time": "2026-10-29T14:34:05", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "SNDK281215P03240000", "bid": 2348.0, "bid_size": 4.0, "ask": 2368.0, "ask_size": 5.0, "iv": 0.7601, "open_interest": 29.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0006, "vega": 1.1046, "theta": -0.1457, "rho": -4.3386, "theo": 2353.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2016.2, "last_trade_time": "2026-10-26T11:20:28", "percent_change": 0.0, "prev_day_close": 2414.0}, {"option": "SNDK281215C03250000", "bid": 88.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.7228, "open_interest": 97.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0004, "vega": 4.2621, "theta": -0.1876, "rho": 2.9638, "theo": 97.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.28, "last_trade_time": "2026-11-04T11:31:41", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "SNDK281215P03250000", "bid": 2358.0, "bid_size": 4.0, "ask": 2378.0, "ask_size": 3.0, "iv": 0.7616, "open_interest": 10.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0006, "vega": 1.0869, "theta": -0.1451, "rho": -4.2744, "theo": 2363.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2158.0, "last_trade_time": "2026-11-03T14:29:02", "percent_change": 0.0, "prev_day_close": 2424.0}, {"option": "SNDK281215C03260000", "bid": 88.0, "bid_size": 5.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.7238, "open_interest": 31.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0004, "vega": 4.2551, "theta": -0.1873, "rho": 2.9555, "theo": 97.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 213.53, "last_trade_time": "2026-10-27T10:27:23", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SNDK281215P03260000", "bid": 2368.0, "bid_size": 5.0, "ask": 2388.0, "ask_size": 5.0, "iv": 0.7631, "open_interest": 8.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0006, "vega": 1.0701, "theta": -0.1445, "rho": -4.2078, "theo": 2373.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2044.77, "last_trade_time": "2026-10-26T12:50:50", "percent_change": 0.0, "prev_day_close": 2434.0}, {"option": "SNDK281215C03270000", "bid": 86.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.7225, "open_interest": 89.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0004, "vega": 4.2482, "theta": -0.187, "rho": 2.9472, "theo": 96.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.22, "last_trade_time": "2026-10-23T15:16:17", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "SNDK281215P03270000", "bid": 2378.0, "bid_size": 4.0, "ask": 2398.0, "ask_size": 2.0, "iv": 0.7645, "open_interest": 4.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0006, "vega": 1.0511, "theta": -0.1438, "rho": -3.9441, "theo": 2383.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2044.16, "last_trade_time": "2026-10-26T11:22:01", "percent_change": 0.0, "prev_day_close": 2444.0}, {"option": "SNDK281215C03280000", "bid": 86.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.7235, "open_interest": 86.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.0004, "vega": 4.2412, "theta": -0.1868, "rho": 2.9389, "theo": 96.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.8, "last_trade_time": "2026-10-26T12:13:50", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "SNDK281215P03280000", "bid": 2388.0, "bid_size": 5.0, "ask": 2408.0, "ask_size": 2.0, "iv": 0.766, "open_interest": 3.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0006, "vega": 1.0341, "theta": -0.1428, "rho": -3.6432, "theo": 2393.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1963.98, "last_trade_time": "2026-10-19T15:10:26", "percent_change": 0.0, "prev_day_close": 2453.25}, {"option": "SNDK281215C03290000", "bid": 86.0, "bid_size": 11.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.7245, "open_interest": 12.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0004, "vega": 4.2343, "theta": -0.1865, "rho": 2.9307, "theo": 95.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.8, "last_trade_time": "2026-10-30T12:30:28", "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "SNDK281215P03290000", "bid": 2398.0, "bid_size": 5.0, "ask": 2416.0, "ask_size": 6.0, "iv": 0.7595, "open_interest": 5.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0006, "vega": 1.0178, "theta": -0.1418, "rho": -2.5946, "theo": 2402.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1971.88, "last_trade_time": "2026-10-19T13:41:55", "percent_change": 0.0, "prev_day_close": 2463.0}, {"option": "SNDK281215C03300000", "bid": 86.0, "bid_size": 8.0, "ask": 104.0, "ask_size": 10.0, "iv": 0.7231, "open_interest": 39.0, "volume": 18.0, "delta": 0.2688, "gamma": 0.0004, "vega": 4.2275, "theta": -0.1862, "rho": 2.9225, "theo": 95.5158, "change": 9.23, "open": 95.9, "high": 98.58, "low": 95.55, "tick": "up", "last_trade_price": 98.58, "last_trade_time": "2026-11-09T11:03:12", "percent_change": 10.3302, "prev_day_close": 89.3500022888184}, {"option": "SNDK281215P03300000", "bid": 2408.0, "bid_size": 5.0, "ask": 2426.0, "ask_size": 6.0, "iv": 0.761, "open_interest": 14.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0006, "vega": 0.9814, "theta": -0.1359, "rho": -1.4522, "theo": 2412.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2458.92, "last_trade_time": "2026-11-05T14:19:04", "percent_change": 0.0, "prev_day_close": 2473.0}, {"option": "SNDK281215C03310000", "bid": 86.0, "bid_size": 10.0, "ask": 104.0, "ask_size": 14.0, "iv": 0.7241, "open_interest": 26.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0004, "vega": 4.2206, "theta": -0.186, "rho": 2.9144, "theo": 95.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.3, "last_trade_time": "2026-10-30T12:30:29", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "SNDK281215P03310000", "bid": 2418.0, "bid_size": 5.0, "ask": 2436.0, "ask_size": 5.0, "iv": 0.7625, "open_interest": 2.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0006, "vega": 0.9384, "theta": -0.1274, "rho": -0.4149, "theo": 2422.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1994.17, "last_trade_time": "2026-10-19T14:38:59", "percent_change": 0.0, "prev_day_close": 2483.0}, {"option": "SNDK281215C03320000", "bid": 86.0, "bid_size": 10.0, "ask": 104.0, "ask_size": 14.0, "iv": 0.7251, "open_interest": 48.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0004, "vega": 4.2138, "theta": -0.1857, "rho": 2.9064, "theo": 94.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-11-06T12:17:21", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "SNDK281215P03320000", "bid": 2428.0, "bid_size": 5.0, "ask": 2446.0, "ask_size": 5.0, "iv": 0.7639, "open_interest": 5.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0006, "vega": 0.837, "theta": -0.1241, "rho": 0.0, "theo": 2432.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1803.91, "last_trade_time": "2026-09-25T12:54:46", "percent_change": 0.0, "prev_day_close": 2493.0}, {"option": "SNDK281215C03330000", "bid": 84.0, "bid_size": 17.0, "ask": 104.0, "ask_size": 13.0, "iv": 0.7237, "open_interest": 81.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0004, "vega": 4.2069, "theta": -0.1854, "rho": 2.8983, "theo": 94.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.1, "last_trade_time": "2026-10-30T12:30:29", "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "SNDK281215P03330000", "bid": 2438.0, "bid_size": 5.0, "ask": 2456.0, "ask_size": 6.0, "iv": 0.7654, "open_interest": 49.0, "volume": 10.0, "delta": -0.9498, "gamma": 0.0006, "vega": 0.6944, "theta": -0.1241, "rho": 0.0, "theo": 2442.735, "change": -17.25, "open": 2493.82, "high": 2493.82, "low": 2485.1, "tick": "up", "last_trade_price": 2485.75, "last_trade_time": "2026-11-09T09:36:33", "percent_change": -0.689173, "prev_day_close": 2503.0}, {"option": "SNDK281215C03340000", "bid": 86.0, "bid_size": 10.0, "ask": 104.0, "ask_size": 16.0, "iv": 0.7271, "open_interest": 91.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0004, "vega": 4.2001, "theta": -0.1852, "rho": 2.8904, "theo": 93.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.5, "last_trade_time": "2026-10-30T12:30:29", "percent_change": 0.0, "prev_day_close": 87.5500030517578}, {"option": "SNDK281215P03340000", "bid": 2448.0, "bid_size": 5.0, "ask": 2466.0, "ask_size": 6.0, "iv": 0.7669, "open_interest": 5.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0005, "vega": 0.5548, "theta": -0.1241, "rho": 0.0, "theo": 2452.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2057.84, "last_trade_time": "2026-10-22T10:14:54", "percent_change": 0.0, "prev_day_close": 2513.0}, {"option": "SNDK281215C03350000", "bid": 84.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.7233, "open_interest": 62.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0004, "vega": 4.1933, "theta": -0.1849, "rho": 2.8824, "theo": 93.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.1, "last_trade_time": "2026-10-30T12:30:29", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "SNDK281215P03350000", "bid": 2458.0, "bid_size": 4.0, "ask": 2476.0, "ask_size": 2.0, "iv": 0.7601, "open_interest": 6.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0005, "vega": 0.4211, "theta": -0.1241, "rho": 0.0, "theo": 2462.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2027.01, "last_trade_time": "2026-10-20T11:30:32", "percent_change": 0.0, "prev_day_close": 2522.0}, {"option": "SNDK281215C03360000", "bid": 84.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.7242, "open_interest": 27.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0004, "vega": 4.1865, "theta": -0.1846, "rho": 2.8745, "theo": 93.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.3, "last_trade_time": "2026-10-07T14:08:01", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "SNDK281215P03360000", "bid": 2466.0, "bid_size": 2.0, "ask": 2486.0, "ask_size": 4.0, "iv": 0.7616, "open_interest": 11.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0005, "vega": 0.2877, "theta": -0.1241, "rho": 0.0, "theo": 2472.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2118.96, "last_trade_time": "2026-10-23T11:15:05", "percent_change": 0.0, "prev_day_close": 2532.0}, {"option": "SNDK281215C03370000", "bid": 82.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.7228, "open_interest": 32.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0003, "vega": 4.1798, "theta": -0.1844, "rho": 2.8666, "theo": 92.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.51, "last_trade_time": "2026-10-07T09:37:01", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "SNDK281215P03370000", "bid": 2476.0, "bid_size": 2.0, "ask": 2496.0, "ask_size": 4.0, "iv": 0.763, "open_interest": 6.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0005, "vega": 0.1699, "theta": -0.1241, "rho": 0.0, "theo": 2482.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2069.63, "last_trade_time": "2026-10-15T13:14:20", "percent_change": 0.0, "prev_day_close": 2542.0}, {"option": "SNDK281215C03380000", "bid": 82.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.7238, "open_interest": 21.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0003, "vega": 4.173, "theta": -0.1841, "rho": 2.8588, "theo": 92.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.8, "last_trade_time": "2026-10-12T10:43:42", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "SNDK281215P03380000", "bid": 2486.0, "bid_size": 5.0, "ask": 2506.0, "ask_size": 5.0, "iv": 0.7645, "open_interest": 8.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0005, "vega": 0.0675, "theta": -0.1241, "rho": 0.0, "theo": 2492.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2142.96, "last_trade_time": "2026-10-22T11:45:49", "percent_change": 0.0, "prev_day_close": 2552.0}, {"option": "SNDK281215C03390000", "bid": 82.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.7247, "open_interest": 19.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0003, "vega": 4.1662, "theta": -0.1839, "rho": 2.851, "theo": 92.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 424.0, "last_trade_time": "2026-10-02T10:50:04", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "SNDK281215P03390000", "bid": 2496.0, "bid_size": 4.0, "ask": 2516.0, "ask_size": 3.0, "iv": 0.7659, "open_interest": 4.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0005, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2502.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1964.1, "last_trade_time": "2026-10-12T13:09:00", "percent_change": 0.0, "prev_day_close": 2562.0}, {"option": "SNDK281215C03400000", "bid": 82.0, "bid_size": 15.0, "ask": 100.0, "ask_size": 6.0, "iv": 0.7257, "open_interest": 45.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0003, "vega": 4.1595, "theta": -0.1836, "rho": 2.8432, "theo": 91.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.12, "last_trade_time": "2026-11-06T14:13:45", "percent_change": 0.0, "prev_day_close": 85.1000022888184}, {"option": "SNDK281215P03400000", "bid": 2506.0, "bid_size": 5.0, "ask": 2526.0, "ask_size": 5.0, "iv": 0.7674, "open_interest": 121.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0005, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2512.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2379.97, "last_trade_time": "2026-11-04T14:45:26", "percent_change": 0.0, "prev_day_close": 2572.0}, {"option": "SNDK281215C03410000", "bid": 83.4, "bid_size": 10.0, "ask": 100.0, "ask_size": 16.0, "iv": 0.7259, "open_interest": 14.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0003, "vega": 4.1528, "theta": -0.1833, "rho": 2.8354, "theo": 91.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.88, "last_trade_time": "2026-11-06T14:13:45", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SNDK281215P03410000", "bid": 2516.0, "bid_size": 5.0, "ask": 2536.0, "ask_size": 4.0, "iv": 0.7688, "open_interest": 2.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0004, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2522.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1882.71, "last_trade_time": "2026-09-24T10:19:38", "percent_change": 0.0, "prev_day_close": 2582.0}, {"option": "SNDK281215C03420000", "bid": 82.0, "bid_size": 15.0, "ask": 100.0, "ask_size": 10.0, "iv": 0.7252, "open_interest": 48.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0003, "vega": 4.146, "theta": -0.183, "rho": 2.8277, "theo": 91.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 226.05, "last_trade_time": "2026-10-28T10:02:34", "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "SNDK281215P03420000", "bid": 2528.0, "bid_size": 6.0, "ask": 2546.0, "ask_size": 6.0, "iv": 0.7784, "open_interest": 5.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0004, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2532.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1860.0, "last_trade_time": "2026-09-23T10:03:02", "percent_change": 0.0, "prev_day_close": 2592.0}, {"option": "SNDK281215C03430000", "bid": 82.0, "bid_size": 15.0, "ask": 100.0, "ask_size": 13.0, "iv": 0.7261, "open_interest": 79.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0003, "vega": 4.1393, "theta": -0.1828, "rho": 2.82, "theo": 90.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.2, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "SNDK281215P03430000", "bid": 2538.0, "bid_size": 6.0, "ask": 2554.0, "ask_size": 6.0, "iv": 0.7716, "open_interest": 119.0, "volume": 20.0, "delta": -0.9608, "gamma": 0.0004, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2542.735, "change": -16.46, "open": 2592.38, "high": 2592.38, "low": 2584.9, "tick": "up", "last_trade_price": 2585.54, "last_trade_time": "2026-11-09T09:36:33", "percent_change": -0.63259, "prev_day_close": 2602.0}, {"option": "SNDK281215C03440000", "bid": 82.0, "bid_size": 10.0, "ask": 100.0, "ask_size": 11.0, "iv": 0.7271, "open_interest": 35.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0003, "vega": 4.1325, "theta": -0.1825, "rho": 2.8123, "theo": 90.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.77, "last_trade_time": "2026-10-30T13:15:13", "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "SNDK281215P03440000", "bid": 2548.0, "bid_size": 6.0, "ask": 2564.0, "ask_size": 6.0, "iv": 0.7731, "open_interest": 11.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0004, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2552.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2124.88, "last_trade_time": "2026-10-29T10:04:11", "percent_change": 0.0, "prev_day_close": 2612.0}, {"option": "SNDK281215C03450000", "bid": 82.0, "bid_size": 9.0, "ask": 100.0, "ask_size": 13.0, "iv": 0.728, "open_interest": 75.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0003, "vega": 4.1258, "theta": -0.1822, "rho": 2.8046, "theo": 90.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.2, "last_trade_time": "2026-11-06T15:37:10", "percent_change": 0.0, "prev_day_close": 82.8999977111816}, {"option": "SNDK281215P03450000", "bid": 2556.0, "bid_size": 5.0, "ask": 2576.0, "ask_size": 2.0, "iv": 0.7745, "open_interest": 29.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0004, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2562.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2072.0, "last_trade_time": "2026-10-13T09:30:53", "percent_change": 0.0, "prev_day_close": 2622.0}, {"option": "SNDK281215C03460000", "bid": 80.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.7265, "open_interest": 25.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0003, "vega": 4.1191, "theta": -0.182, "rho": 2.7969, "theo": 89.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.25, "last_trade_time": "2026-10-28T14:37:57", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "SNDK281215P03460000", "bid": 2566.0, "bid_size": 5.0, "ask": 2586.0, "ask_size": 2.0, "iv": 0.7759, "open_interest": 6.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0004, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2572.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1961.15, "last_trade_time": "2026-10-09T15:56:26", "percent_change": 0.0, "prev_day_close": 2631.0}, {"option": "SNDK281215C03470000", "bid": 80.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.725, "open_interest": 29.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0003, "vega": 4.1123, "theta": -0.1817, "rho": 2.7893, "theo": 89.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.74, "last_trade_time": "2026-10-16T15:46:57", "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "SNDK281215P03470000", "bid": 2576.0, "bid_size": 4.0, "ask": 2596.0, "ask_size": 2.0, "iv": 0.769, "open_interest": 19.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0004, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2582.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1875.0, "last_trade_time": "2026-10-07T10:24:06", "percent_change": 0.0, "prev_day_close": 2642.0}, {"option": "SNDK281215C03480000", "bid": 80.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.726, "open_interest": 152.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0003, "vega": 4.1056, "theta": -0.1814, "rho": 2.7816, "theo": 88.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.94, "last_trade_time": "2026-10-30T09:30:08", "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "SNDK281215P03480000", "bid": 2586.0, "bid_size": 5.0, "ask": 2606.0, "ask_size": 2.0, "iv": 0.7704, "open_interest": 181.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0004, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2592.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1988.0, "last_trade_time": "2026-09-28T10:56:46", "percent_change": 0.0, "prev_day_close": 2651.0}, {"option": "SNDK281215C03490000", "bid": 80.0, "bid_size": 42.0, "ask": 98.0, "ask_size": 61.0, "iv": 0.7269, "open_interest": 159.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.0003, "vega": 4.0988, "theta": -0.1812, "rho": 2.774, "theo": 88.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.5, "last_trade_time": "2026-11-06T11:25:20", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "SNDK281215P03490000", "bid": 2598.0, "bid_size": 6.0, "ask": 2614.0, "ask_size": 6.0, "iv": 0.7801, "open_interest": 54.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0004, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2602.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1901.71, "last_trade_time": "2026-10-06T11:06:38", "percent_change": 0.0, "prev_day_close": 2661.0}, {"option": "SNDK281215C03500000", "bid": 80.0, "bid_size": 30.0, "ask": 96.8, "ask_size": 48.0, "iv": 0.7263, "open_interest": 248.0, "volume": 22.0, "delta": 0.252, "gamma": 0.0003, "vega": 4.0921, "theta": -0.1809, "rho": 2.7664, "theo": 88.2763, "change": 10.56, "open": 84.3, "high": 90.71, "low": 84.3, "tick": "up", "last_trade_price": 90.71, "last_trade_time": "2026-11-09T11:03:12", "percent_change": 13.1753, "prev_day_close": 80.1500015258789}, {"option": "SNDK281215P03500000", "bid": 2606.0, "bid_size": 7.0, "ask": 2624.0, "ask_size": 5.0, "iv": 0.7732, "open_interest": 115.0, "volume": 39.0, "delta": -0.968, "gamma": 0.0004, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2612.735, "change": -55.52, "open": 2655.0, "high": 2655.0, "low": 2615.48, "tick": "no_change", "last_trade_price": 2615.48, "last_trade_time": "2026-11-09T10:15:08", "percent_change": -2.07862, "prev_day_close": 2671.0}, {"option": "SNDK281215C03510000", "bid": 80.0, "bid_size": 10.0, "ask": 98.0, "ask_size": 16.0, "iv": 0.7287, "open_interest": 112.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0003, "vega": 4.0853, "theta": -0.1806, "rho": 2.7588, "theo": 87.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.7, "last_trade_time": "2026-11-06T14:02:19", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "SNDK281215P03510000", "bid": 2616.0, "bid_size": 5.0, "ask": 2634.0, "ask_size": 6.0, "iv": 0.7746, "open_interest": 44.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0003, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2622.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2200.0, "last_trade_time": "2026-10-29T09:32:32", "percent_change": 0.0, "prev_day_close": 2681.0}, {"option": "SNDK281215C03520000", "bid": 85.5, "bid_size": 1.0, "ask": 91.8, "ask_size": 1.0, "iv": 0.7288, "open_interest": 219.0, "volume": 10.0, "delta": 0.2504, "gamma": 0.0003, "vega": 4.0786, "theta": -0.1804, "rho": 2.7512, "theo": 87.5983, "change": 7.0, "open": 87.79, "high": 89.0, "low": 87.79, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-11-09T09:54:27", "percent_change": 8.64198, "prev_day_close": 81.0}, {"option": "SNDK281215P03520000", "bid": 2626.0, "bid_size": 8.0, "ask": 2644.0, "ask_size": 7.0, "iv": 0.776, "open_interest": 38.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0003, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2632.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1998.44, "last_trade_time": "2026-09-28T15:34:46", "percent_change": 0.0, "prev_day_close": 2691.0}, {"option": "SNDK281215C03530000", "bid": 86.0, "bid_size": 1.0, "ask": 95.0, "ask_size": 33.0, "iv": 0.7342, "open_interest": 486.0, "volume": 63.0, "delta": 0.2496, "gamma": 0.0003, "vega": 4.0718, "theta": -0.1801, "rho": 2.7437, "theo": 87.2622, "change": 9.45, "open": 84.5, "high": 91.0, "low": 82.7, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 12.0613, "prev_day_close": 78.3499984741211}, {"option": "SNDK281215P03530000", "bid": 2636.0, "bid_size": 8.0, "ask": 2654.0, "ask_size": 7.0, "iv": 0.7774, "open_interest": 26.0, "volume": 10.0, "delta": -0.9709, "gamma": 0.0003, "vega": 0.0, "theta": -0.1241, "rho": 0.0, "theo": 2642.735, "change": -15.27, "open": 2691.64, "high": 2691.64, "low": 2685.1, "tick": "up", "last_trade_price": 2685.73, "last_trade_time": "2026-11-09T09:36:33", "percent_change": -0.565346, "prev_day_close": 2701.0}, {"option": "SNDK290119C00410000", "bid": 580.0, "bid_size": 8.0, "ask": 595.2, "ask_size": 7.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0002, "vega": 2.1215, "theta": -0.0263, "rho": 4.7883, "theo": 586.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 539.899993896484}, {"option": "SNDK290119P00410000", "bid": 62.0, "bid_size": 26.0, "ask": 80.0, "ask_size": 26.0, "iv": 0.7398, "open_interest": 6.0, "volume": 5.0, "delta": -0.0926, "gamma": 0.0002, "vega": 2.1796, "theta": -0.0966, "rho": -2.8202, "theo": 73.0554, "change": -7.05, "open": 72.0, "high": 72.0, "low": 72.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-11-09T09:56:40", "percent_change": -8.91841, "prev_day_close": 79.0499992370606}, {"option": "SNDK290119C00420000", "bid": 576.0, "bid_size": 7.0, "ask": 592.0, "ask_size": 7.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0002, "vega": 2.182, "theta": -0.0297, "rho": 4.8438, "theo": 581.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 536.0}, {"option": "SNDK290119P00420000", "bid": 66.0, "bid_size": 33.0, "ask": 84.0, "ask_size": 32.0, "iv": 0.7408, "open_interest": 0.0, "volume": 2.0, "delta": -0.0962, "gamma": 0.0002, "vega": 2.243, "theta": -0.0992, "rho": -2.9277, "theo": 76.5854, "change": -5.5, "open": 76.7, "high": 76.7, "low": 75.8, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-11-09T11:34:07", "percent_change": -6.76507, "prev_day_close": 81.2999992370606}, {"option": "SNDK290119C00430000", "bid": 570.0, "bid_size": 5.0, "ask": 586.0, "ask_size": 7.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0002, "vega": 2.2424, "theta": -0.033, "rho": 4.8969, "theo": 575.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 530.049987792969}, {"option": "SNDK290119P00430000", "bid": 70.0, "bid_size": 36.0, "ask": 88.0, "ask_size": 36.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0002, "vega": 2.3074, "theta": -0.1017, "rho": -3.0426, "theo": 80.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "SNDK290119C00440000", "bid": 564.0, "bid_size": 4.0, "ask": 582.0, "ask_size": 7.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0002, "vega": 2.3024, "theta": -0.0363, "rho": 4.9472, "theo": 570.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 525.0}, {"option": "SNDK290119P00440000", "bid": 74.0, "bid_size": 12.0, "ask": 92.0, "ask_size": 12.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0002, "vega": 2.3658, "theta": -0.1042, "rho": -3.1558, "theo": 83.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "SNDK290119C00450000", "bid": 558.0, "bid_size": 6.0, "ask": 576.0, "ask_size": 3.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0002, "vega": 2.3619, "theta": -0.0396, "rho": 4.9952, "theo": 565.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 521.149993896484}, {"option": "SNDK290119P00450000", "bid": 76.0, "bid_size": 12.0, "ask": 96.0, "ask_size": 12.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0002, "vega": 2.4274, "theta": -0.1067, "rho": -3.2781, "theo": 87.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "SNDK290119C00460000", "bid": 554.0, "bid_size": 5.0, "ask": 572.0, "ask_size": 7.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0002, "vega": 2.4207, "theta": -0.0428, "rho": 5.0416, "theo": 559.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 514.850006103516}, {"option": "SNDK290119P00460000", "bid": 80.0, "bid_size": 24.0, "ask": 98.0, "ask_size": 28.0, "iv": 0.733, "open_interest": 6.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0002, "vega": 2.492, "theta": -0.1092, "rho": -3.3859, "theo": 91.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.75, "last_trade_time": "2026-11-06T11:36:55", "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "SNDK290119C00470000", "bid": 548.0, "bid_size": 4.0, "ask": 566.0, "ask_size": 6.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0002, "vega": 2.4786, "theta": -0.046, "rho": 5.0869, "theo": 554.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 510.350006103516}, {"option": "SNDK290119P00470000", "bid": 84.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0002, "vega": 2.5483, "theta": -0.1116, "rho": -3.5034, "theo": 95.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "SNDK290119C00480000", "bid": 542.0, "bid_size": 11.0, "ask": 558.1, "ask_size": 7.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0002, "vega": 2.5356, "theta": -0.0492, "rho": 5.1308, "theo": 549.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 503.5}, {"option": "SNDK290119P00480000", "bid": 88.0, "bid_size": 44.0, "ask": 106.0, "ask_size": 36.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0002, "vega": 2.6093, "theta": -0.114, "rho": -3.622, "theo": 99.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "SNDK290119C00490000", "bid": 538.0, "bid_size": 7.0, "ask": 553.3, "ask_size": 7.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0002, "vega": 2.5918, "theta": -0.0523, "rho": 5.1733, "theo": 544.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 500.199996948242}, {"option": "SNDK290119P00490000", "bid": 92.0, "bid_size": 28.0, "ask": 110.0, "ask_size": 25.0, "iv": 0.7308, "open_interest": 0.0, "volume": 5.0, "delta": -0.1228, "gamma": 0.0002, "vega": 2.667, "theta": -0.1163, "rho": -3.7364, "theo": 103.3418, "change": -6.33, "open": 104.22, "high": 104.22, "low": 104.22, "tick": "down", "last_trade_price": 104.22, "last_trade_time": "2026-11-09T09:51:22", "percent_change": -5.72592, "prev_day_close": 110.549999237061}, {"option": "SNDK290119C00500000", "bid": 532.0, "bid_size": 11.0, "ask": 547.3, "ask_size": 6.0, "iv": 0.74, "open_interest": 1.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0002, "vega": 2.6475, "theta": -0.0553, "rho": 5.2144, "theo": 539.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 540.0, "last_trade_time": "2026-11-06T09:31:44", "percent_change": 0.0, "prev_day_close": 496.100006103516}, {"option": "SNDK290119P00500000", "bid": 96.6, "bid_size": 28.0, "ask": 113.7, "ask_size": 25.0, "iv": 0.7301, "open_interest": 0.0, "volume": 2.0, "delta": -0.1267, "gamma": 0.0002, "vega": 2.725, "theta": -0.1186, "rho": -3.8529, "theo": 107.4386, "change": -10.75, "open": 108.0, "high": 108.0, "low": 105.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-11-09T11:55:41", "percent_change": -9.28726, "prev_day_close": 115.75}, {"option": "SNDK290119C00510000", "bid": 528.0, "bid_size": 5.0, "ask": 543.2, "ask_size": 7.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0002, "vega": 2.7026, "theta": -0.0584, "rho": 5.2539, "theo": 534.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 491.0}, {"option": "SNDK290119P00510000", "bid": 102.0, "bid_size": 17.0, "ask": 120.0, "ask_size": 24.0, "iv": 0.7353, "open_interest": 6.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0002, "vega": 2.7801, "theta": -0.1209, "rho": -3.9758, "theo": 111.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "SNDK290119C00520000", "bid": 522.0, "bid_size": 7.0, "ask": 542.0, "ask_size": 5.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0002, "vega": 2.7572, "theta": -0.0614, "rho": 5.2912, "theo": 529.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 487.0}, {"option": "SNDK290119P00520000", "bid": 105.5, "bid_size": 18.0, "ask": 124.0, "ask_size": 18.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0002, "vega": 2.8396, "theta": -0.1232, "rho": -4.0923, "theo": 115.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.199996948242}, {"option": "SNDK290119C00530000", "bid": 518.0, "bid_size": 2.0, "ask": 536.0, "ask_size": 7.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0002, "vega": 2.8114, "theta": -0.0643, "rho": 5.3263, "theo": 524.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 481.449996948242}, {"option": "SNDK290119P00530000", "bid": 110.0, "bid_size": 4.0, "ask": 128.0, "ask_size": 12.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0002, "vega": 2.8956, "theta": -0.1254, "rho": -4.2094, "theo": 120.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.599998474121}, {"option": "SNDK290119C00540000", "bid": 512.0, "bid_size": 6.0, "ask": 530.2, "ask_size": 1.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0002, "vega": 2.8651, "theta": -0.0672, "rho": 5.3594, "theo": 519.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 477.0}, {"option": "SNDK290119P00540000", "bid": 114.0, "bid_size": 12.0, "ask": 132.0, "ask_size": 12.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0002, "vega": 2.9478, "theta": -0.1275, "rho": -4.3285, "theo": 124.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "SNDK290119C00550000", "bid": 508.0, "bid_size": 8.0, "ask": 526.0, "ask_size": 11.0, "iv": 0.7408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0002, "vega": 2.9181, "theta": -0.0701, "rho": 5.3909, "theo": 514.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.350006103516}, {"option": "SNDK290119P00550000", "bid": 118.0, "bid_size": 54.0, "ask": 136.0, "ask_size": 57.0, "iv": 0.7273, "open_interest": 4.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0002, "vega": 3.0023, "theta": -0.1297, "rho": -4.4593, "theo": 128.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.2, "last_trade_time": "2026-11-06T13:09:06", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "SNDK290119C00560000", "bid": 504.0, "bid_size": 5.0, "ask": 518.0, "ask_size": 7.0, "iv": 0.7354, "open_interest": 24.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0002, "vega": 2.9704, "theta": -0.0729, "rho": 5.421, "theo": 510.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 503.83, "last_trade_time": "2026-11-06T09:31:55", "percent_change": 0.0, "prev_day_close": 469.0}, {"option": "SNDK290119P00560000", "bid": 130.6, "bid_size": 1.0, "ask": 140.0, "ask_size": 49.0, "iv": 0.739, "open_interest": 27.0, "volume": 4.0, "delta": -0.1505, "gamma": 0.0002, "vega": 3.0582, "theta": -0.1318, "rho": -4.574, "theo": 133.3796, "change": -9.55, "open": 134.0, "high": 134.0, "low": 134.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-11-09T09:55:52", "percent_change": -6.65274, "prev_day_close": 143.550003051758}, {"option": "SNDK290119C00570000", "bid": 498.0, "bid_size": 11.0, "ask": 514.0, "ask_size": 7.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0002, "vega": 3.0218, "theta": -0.0757, "rho": 5.4499, "theo": 505.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.949996948242}, {"option": "SNDK290119P00570000", "bid": 128.0, "bid_size": 29.0, "ask": 146.0, "ask_size": 25.0, "iv": 0.7288, "open_interest": 1.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0003, "vega": 3.1111, "theta": -0.1338, "rho": -4.6845, "theo": 137.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-11-04T15:48:55", "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "SNDK290119C00580000", "bid": 494.0, "bid_size": 4.0, "ask": 512.0, "ask_size": 6.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0002, "vega": 3.0724, "theta": -0.0784, "rho": 5.478, "theo": 500.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 460.050003051758}, {"option": "SNDK290119P00580000", "bid": 132.0, "bid_size": 6.0, "ask": 150.0, "ask_size": 6.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0003, "vega": 3.1613, "theta": -0.1359, "rho": -4.8029, "theo": 142.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "SNDK290119C00590000", "bid": 490.0, "bid_size": 5.0, "ask": 504.6, "ask_size": 7.0, "iv": 0.7329, "open_interest": 2.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0002, "vega": 3.122, "theta": -0.0811, "rho": 5.5054, "theo": 496.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 530.0, "last_trade_time": "2026-11-05T09:36:45", "percent_change": 0.0, "prev_day_close": 455.0}, {"option": "SNDK290119P00590000", "bid": 136.0, "bid_size": 27.0, "ask": 154.0, "ask_size": 31.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0003, "vega": 3.214, "theta": -0.1379, "rho": -4.9307, "theo": 147.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "SNDK290119C00600000", "bid": 486.0, "bid_size": 8.0, "ask": 500.0, "ask_size": 7.0, "iv": 0.7326, "open_interest": 5.0, "volume": 1.0, "delta": 0.8399, "gamma": 0.0002, "vega": 3.1709, "theta": -0.0838, "rho": 5.532, "theo": 491.9674, "change": 39.0, "open": 490.0, "high": 490.0, "low": 490.0, "tick": "down", "last_trade_price": 490.0, "last_trade_time": "2026-11-09T10:35:29", "percent_change": 8.64745, "prev_day_close": 451.0}, {"option": "SNDK290119P00600000", "bid": 142.0, "bid_size": 32.0, "ask": 160.0, "ask_size": 28.0, "iv": 0.7267, "open_interest": 49.0, "volume": 133.0, "delta": -0.1665, "gamma": 0.0003, "vega": 3.2642, "theta": -0.1398, "rho": -5.0437, "theo": 151.8536, "change": -12.65, "open": 151.0, "high": 155.3, "low": 149.75, "tick": "down", "last_trade_price": 149.75, "last_trade_time": "2026-11-09T12:02:31", "percent_change": -7.78941, "prev_day_close": 162.400001525879}, {"option": "SNDK290119C00610000", "bid": 480.0, "bid_size": 9.0, "ask": 498.0, "ask_size": 7.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0002, "vega": 3.219, "theta": -0.0864, "rho": 5.5575, "theo": 487.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.0}, {"option": "SNDK290119P00610000", "bid": 146.0, "bid_size": 32.0, "ask": 164.0, "ask_size": 39.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0003, "vega": 3.3125, "theta": -0.1418, "rho": -5.1645, "theo": 156.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.050003051758}, {"option": "SNDK290119C00620000", "bid": 476.0, "bid_size": 9.0, "ask": 494.0, "ask_size": 9.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0003, "vega": 3.2665, "theta": -0.089, "rho": 5.5816, "theo": 483.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 443.0}, {"option": "SNDK290119P00620000", "bid": 152.0, "bid_size": 31.0, "ask": 170.0, "ask_size": 39.0, "iv": 0.7261, "open_interest": 1.0, "volume": 5.0, "delta": -0.1748, "gamma": 0.0003, "vega": 3.3614, "theta": -0.1437, "rho": -5.2901, "theo": 161.5443, "change": -14.4, "open": 160.5, "high": 160.62, "low": 159.6, "tick": "down", "last_trade_price": 159.6, "last_trade_time": "2026-11-09T15:45:55", "percent_change": -8.27586, "prev_day_close": 174.0}, {"option": "SNDK290119C00630000", "bid": 472.0, "bid_size": 7.0, "ask": 490.0, "ask_size": 8.0, "iv": 0.7334, "open_interest": 5.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0003, "vega": 3.3134, "theta": -0.0915, "rho": 5.6042, "theo": 478.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 671.54, "last_trade_time": "2026-11-02T13:08:27", "percent_change": 0.0, "prev_day_close": 439.0}, {"option": "SNDK290119P00630000", "bid": 156.0, "bid_size": 33.0, "ask": 174.0, "ask_size": 40.0, "iv": 0.7228, "open_interest": 56.0, "volume": 6.0, "delta": -0.1789, "gamma": 0.0003, "vega": 3.4088, "theta": -0.1455, "rho": -5.402, "theo": 166.4385, "change": -11.2, "open": 169.5, "high": 169.7, "low": 169.0, "tick": "down", "last_trade_price": 169.1, "last_trade_time": "2026-11-09T10:09:01", "percent_change": -6.21187, "prev_day_close": 180.300003051758}, {"option": "SNDK290119C00640000", "bid": 468.0, "bid_size": 5.0, "ask": 486.0, "ask_size": 9.0, "iv": 0.7334, "open_interest": 2.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0003, "vega": 3.3597, "theta": -0.094, "rho": 5.6253, "theo": 474.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 688.0, "last_trade_time": "2026-10-30T13:30:56", "percent_change": 0.0, "prev_day_close": 435.0}, {"option": "SNDK290119P00640000", "bid": 162.0, "bid_size": 35.0, "ask": 178.0, "ask_size": 21.0, "iv": 0.7222, "open_interest": 56.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0003, "vega": 3.4593, "theta": -0.1474, "rho": -5.5248, "theo": 171.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.76, "last_trade_time": "2026-11-05T11:47:11", "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "SNDK290119C00650000", "bid": 464.0, "bid_size": 2.0, "ask": 482.0, "ask_size": 8.0, "iv": 0.7332, "open_interest": 9.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0003, "vega": 3.4054, "theta": -0.0965, "rho": 5.6447, "theo": 470.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 445.0, "last_trade_time": "2026-11-05T12:32:39", "percent_change": 0.0, "prev_day_close": 431.0}, {"option": "SNDK290119P00650000", "bid": 166.0, "bid_size": 15.0, "ask": 184.0, "ask_size": 17.0, "iv": 0.7215, "open_interest": 39.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0003, "vega": 3.5049, "theta": -0.1491, "rho": -5.6414, "theo": 176.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.03, "last_trade_time": "2026-11-05T11:39:57", "percent_change": 0.0, "prev_day_close": 190.75}, {"option": "SNDK290119C00660000", "bid": 460.0, "bid_size": 2.0, "ask": 478.0, "ask_size": 7.0, "iv": 0.7329, "open_interest": 5.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0003, "vega": 3.4505, "theta": -0.0989, "rho": 5.6627, "theo": 466.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 908.36, "last_trade_time": "2026-10-28T15:03:30", "percent_change": 0.0, "prev_day_close": 427.0}, {"option": "SNDK290119P00660000", "bid": 172.0, "bid_size": 11.0, "ask": 190.0, "ask_size": 12.0, "iv": 0.7235, "open_interest": 1.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0003, "vega": 3.5487, "theta": -0.1509, "rho": -5.7627, "theo": 181.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.61, "last_trade_time": "2026-11-05T10:45:32", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "SNDK290119C00670000", "bid": 456.0, "bid_size": 3.0, "ask": 474.0, "ask_size": 7.0, "iv": 0.7324, "open_interest": 2.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0003, "vega": 3.4949, "theta": -0.1013, "rho": 5.6792, "theo": 462.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 431.83, "last_trade_time": "2026-11-05T12:43:05", "percent_change": 0.0, "prev_day_close": 423.0}, {"option": "SNDK290119P00670000", "bid": 176.0, "bid_size": 20.0, "ask": 194.0, "ask_size": 20.0, "iv": 0.7197, "open_interest": 3.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0003, "vega": 3.5941, "theta": -0.1526, "rho": -5.8929, "theo": 186.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.78, "last_trade_time": "2026-11-04T15:32:47", "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "SNDK290119C00680000", "bid": 452.0, "bid_size": 3.0, "ask": 470.0, "ask_size": 7.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0003, "vega": 3.5386, "theta": -0.1036, "rho": 5.6948, "theo": 458.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.0}, {"option": "SNDK290119P00680000", "bid": 182.0, "bid_size": 14.0, "ask": 200.0, "ask_size": 6.0, "iv": 0.7213, "open_interest": 1.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0003, "vega": 3.6394, "theta": -0.1543, "rho": -6.0097, "theo": 191.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.36, "last_trade_time": "2026-10-30T11:34:45", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "SNDK290119C00690000", "bid": 448.0, "bid_size": 7.0, "ask": 462.8, "ask_size": 9.0, "iv": 0.7266, "open_interest": 3.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0003, "vega": 3.5814, "theta": -0.106, "rho": 5.7095, "theo": 454.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 415.0, "last_trade_time": "2026-11-06T15:10:44", "percent_change": 0.0, "prev_day_close": 416.0}, {"option": "SNDK290119P00690000", "bid": 188.0, "bid_size": 25.0, "ask": 204.0, "ask_size": 30.0, "iv": 0.7201, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0003, "vega": 3.6844, "theta": -0.156, "rho": -6.1116, "theo": 196.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.349998474121}, {"option": "SNDK290119C00700000", "bid": 444.0, "bid_size": 8.0, "ask": 458.0, "ask_size": 9.0, "iv": 0.7248, "open_interest": 15.0, "volume": 20.0, "delta": 0.8029, "gamma": 0.0003, "vega": 3.6235, "theta": -0.1082, "rho": 5.7236, "theo": 450.0525, "change": 35.0, "open": 448.0, "high": 448.0, "low": 448.0, "tick": "no_change", "last_trade_price": 448.0, "last_trade_time": "2026-11-09T10:02:32", "percent_change": 8.47458, "prev_day_close": 413.0}, {"option": "SNDK290119P00700000", "bid": 192.0, "bid_size": 36.0, "ask": 210.0, "ask_size": 39.0, "iv": 0.7187, "open_interest": 11.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0003, "vega": 3.7247, "theta": -0.1576, "rho": -6.2366, "theo": 202.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.89, "last_trade_time": "2026-11-06T13:09:06", "percent_change": 0.0, "prev_day_close": 217.949996948242}, {"option": "SNDK290119C00710000", "bid": 440.0, "bid_size": 8.0, "ask": 454.1, "ask_size": 7.0, "iv": 0.724, "open_interest": 4.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0003, "vega": 3.6648, "theta": -0.1105, "rho": 5.7374, "theo": 446.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 412.33, "last_trade_time": "2026-11-06T12:21:29", "percent_change": 0.0, "prev_day_close": 409.0}, {"option": "SNDK290119P00710000", "bid": 198.0, "bid_size": 27.0, "ask": 216.0, "ask_size": 37.0, "iv": 0.7199, "open_interest": 4.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0003, "vega": 3.7656, "theta": -0.1592, "rho": -6.3552, "theo": 207.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.0, "last_trade_time": "2026-11-05T15:48:16", "percent_change": 0.0, "prev_day_close": 222.699996948242}, {"option": "SNDK290119C00720000", "bid": 436.0, "bid_size": 10.0, "ask": 450.0, "ask_size": 7.0, "iv": 0.7229, "open_interest": 3.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0003, "vega": 3.7053, "theta": -0.1126, "rho": 5.7505, "theo": 442.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.0, "last_trade_time": "2026-11-06T12:14:34", "percent_change": 0.0, "prev_day_close": 405.0}, {"option": "SNDK290119P00720000", "bid": 204.0, "bid_size": 13.0, "ask": 220.0, "ask_size": 12.0, "iv": 0.7183, "open_interest": 16.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0003, "vega": 3.8082, "theta": -0.1607, "rho": -6.469, "theo": 213.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.6, "last_trade_time": "2026-11-05T11:27:00", "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "SNDK290119C00730000", "bid": 432.0, "bid_size": 5.0, "ask": 450.0, "ask_size": 7.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0003, "vega": 3.745, "theta": -0.1148, "rho": 5.7631, "theo": 438.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 861.2, "last_trade_time": "2026-10-28T12:59:41", "percent_change": 0.0, "prev_day_close": 401.0}, {"option": "SNDK290119P00730000", "bid": 208.0, "bid_size": 18.0, "ask": 226.0, "ask_size": 12.0, "iv": 0.7166, "open_interest": 35.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0003, "vega": 3.8482, "theta": -0.1622, "rho": -6.577, "theo": 218.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.6, "last_trade_time": "2026-11-05T11:27:00", "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "SNDK290119C00740000", "bid": 428.0, "bid_size": 7.0, "ask": 444.0, "ask_size": 9.0, "iv": 0.7233, "open_interest": 4.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0003, "vega": 3.784, "theta": -0.1169, "rho": 5.775, "theo": 434.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 632.0, "last_trade_time": "2026-10-30T13:32:50", "percent_change": 0.0, "prev_day_close": 398.600006103516}, {"option": "SNDK290119P00740000", "bid": 214.0, "bid_size": 35.0, "ask": 232.0, "ask_size": 36.0, "iv": 0.7174, "open_interest": 32.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0003, "vega": 3.8866, "theta": -0.1637, "rho": -6.697, "theo": 223.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.25, "last_trade_time": "2026-11-05T12:28:21", "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "SNDK290119C00760000", "bid": 420.0, "bid_size": 17.0, "ask": 438.0, "ask_size": 9.0, "iv": 0.7233, "open_interest": 2.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0003, "vega": 3.8601, "theta": -0.121, "rho": 5.7962, "theo": 427.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.9, "last_trade_time": "2026-11-03T13:30:48", "percent_change": 0.0, "prev_day_close": 391.0}, {"option": "SNDK290119P00760000", "bid": 226.0, "bid_size": 20.0, "ask": 244.0, "ask_size": 35.0, "iv": 0.7185, "open_interest": 12.0, "volume": 2.0, "delta": -0.2323, "gamma": 0.0004, "vega": 3.9626, "theta": -0.1666, "rho": -6.9358, "theo": 235.0757, "change": -18.89, "open": 234.01, "high": 234.01, "low": 234.01, "tick": "no_change", "last_trade_price": 234.01, "last_trade_time": "2026-11-09T15:09:37", "percent_change": -7.46936, "prev_day_close": 252.900001525879}, {"option": "SNDK290119C00780000", "bid": 414.0, "bid_size": 5.0, "ask": 432.0, "ask_size": 11.0, "iv": 0.7254, "open_interest": 3.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0003, "vega": 3.9336, "theta": -0.125, "rho": 5.8128, "theo": 419.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 713.6, "last_trade_time": "2026-10-22T15:04:12", "percent_change": 0.0, "prev_day_close": 384.300003051758}, {"option": "SNDK290119P00780000", "bid": 238.0, "bid_size": 12.0, "ask": 254.0, "ask_size": 12.0, "iv": 0.7166, "open_interest": 38.0, "volume": 2.0, "delta": -0.2405, "gamma": 0.0004, "vega": 4.0376, "theta": -0.1694, "rho": -7.1678, "theo": 246.4096, "change": -28.7, "open": 236.0, "high": 236.0, "low": 236.0, "tick": "down", "last_trade_price": 236.0, "last_trade_time": "2026-11-09T14:28:58", "percent_change": -10.8425, "prev_day_close": 264.699996948242}, {"option": "SNDK290119C00800000", "bid": 406.0, "bid_size": 12.0, "ask": 420.9, "ask_size": 12.0, "iv": 0.7181, "open_interest": 328.0, "volume": 129.0, "delta": 0.7662, "gamma": 0.0003, "vega": 4.0047, "theta": -0.1289, "rho": 5.8246, "theo": 412.8879, "change": 43.8, "open": 380.0, "high": 426.07, "low": 380.0, "tick": "down", "last_trade_price": 422.45, "last_trade_time": "2026-11-09T15:33:13", "percent_change": 11.5674, "prev_day_close": 378.649993896484}, {"option": "SNDK290119P00800000", "bid": 248.0, "bid_size": 35.0, "ask": 266.0, "ask_size": 17.0, "iv": 0.7144, "open_interest": 646.0, "volume": 1.0, "delta": -0.2488, "gamma": 0.0004, "vega": 4.1064, "theta": -0.172, "rho": -7.3852, "theo": 257.9448, "change": -15.9, "open": 260.0, "high": 260.0, "low": 260.0, "tick": "down", "last_trade_price": 260.0, "last_trade_time": "2026-11-09T09:48:30", "percent_change": -5.76296, "prev_day_close": 275.899993896484}, {"option": "SNDK290119C00820000", "bid": 400.0, "bid_size": 7.0, "ask": 414.0, "ask_size": 8.0, "iv": 0.7183, "open_interest": 129.0, "volume": 1.0, "delta": 0.759, "gamma": 0.0003, "vega": 4.0731, "theta": -0.1326, "rho": 5.8327, "theo": 405.9783, "change": 16.66, "open": 387.66, "high": 387.66, "low": 387.66, "tick": "up", "last_trade_price": 387.66, "last_trade_time": "2026-11-09T09:37:20", "percent_change": 4.49057, "prev_day_close": 371.0}, {"option": "SNDK290119P00820000", "bid": 260.0, "bid_size": 32.0, "ask": 278.0, "ask_size": 18.0, "iv": 0.7142, "open_interest": 107.0, "volume": 11.0, "delta": -0.257, "gamma": 0.0004, "vega": 4.1735, "theta": -0.1746, "rho": -7.6158, "theo": 269.6551, "change": -19.81, "open": 271.8, "high": 271.8, "low": 269.19, "tick": "no_change", "last_trade_price": 269.19, "last_trade_time": "2026-11-09T15:59:34", "percent_change": -6.85467, "prev_day_close": 289.0}, {"option": "SNDK290119C00840000", "bid": 392.0, "bid_size": 12.0, "ask": 406.5, "ask_size": 9.0, "iv": 0.715, "open_interest": 59.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0003, "vega": 4.1389, "theta": -0.1362, "rho": 5.8383, "theo": 399.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.0, "last_trade_time": "2026-11-06T15:32:23", "percent_change": 0.0, "prev_day_close": 365.149993896484}, {"option": "SNDK290119P00840000", "bid": 272.0, "bid_size": 14.0, "ask": 290.0, "ask_size": 27.0, "iv": 0.7136, "open_interest": 52.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0004, "vega": 4.2382, "theta": -0.177, "rho": -7.8246, "theo": 281.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.0, "last_trade_time": "2026-11-06T15:09:22", "percent_change": 0.0, "prev_day_close": 300.0}, {"option": "SNDK290119C00860000", "bid": 386.0, "bid_size": 11.0, "ask": 404.0, "ask_size": 11.0, "iv": 0.7197, "open_interest": 14.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0003, "vega": 4.2019, "theta": -0.1396, "rho": 5.8425, "theo": 392.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.05, "last_trade_time": "2026-11-06T09:54:06", "percent_change": 0.0, "prev_day_close": 359.0}, {"option": "SNDK290119P00860000", "bid": 286.0, "bid_size": 13.0, "ask": 302.0, "ask_size": 19.0, "iv": 0.7149, "open_interest": 26.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0004, "vega": 4.2988, "theta": -0.1792, "rho": -8.0538, "theo": 293.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.82, "last_trade_time": "2026-11-05T15:11:26", "percent_change": 0.0, "prev_day_close": 314.0}, {"option": "SNDK290119C00880000", "bid": 380.0, "bid_size": 11.0, "ask": 394.0, "ask_size": 9.0, "iv": 0.7152, "open_interest": 40.0, "volume": 8.0, "delta": 0.7377, "gamma": 0.0003, "vega": 4.2623, "theta": -0.1429, "rho": 5.8457, "theo": 386.232, "change": 35.0, "open": 360.5, "high": 388.0, "low": 360.5, "tick": "no_change", "last_trade_price": 388.0, "last_trade_time": "2026-11-09T14:47:49", "percent_change": 9.91501, "prev_day_close": 353.0}, {"option": "SNDK290119P00880000", "bid": 298.0, "bid_size": 11.0, "ask": 314.0, "ask_size": 21.0, "iv": 0.7135, "open_interest": 56.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0004, "vega": 4.3569, "theta": -0.1814, "rho": -8.26, "theo": 305.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.02, "last_trade_time": "2026-11-06T15:57:09", "percent_change": 0.0, "prev_day_close": 326.0}, {"option": "SNDK290119C00900000", "bid": 374.0, "bid_size": 9.0, "ask": 388.0, "ask_size": 16.0, "iv": 0.7151, "open_interest": 24.0, "volume": 5.0, "delta": 0.7307, "gamma": 0.0004, "vega": 4.3202, "theta": -0.1461, "rho": 5.8475, "theo": 379.9601, "change": 38.0, "open": 387.2, "high": 387.2, "low": 384.64, "tick": "up", "last_trade_price": 385.0, "last_trade_time": "2026-11-09T15:44:53", "percent_change": 10.951, "prev_day_close": 347.0}, {"option": "SNDK290119P00900000", "bid": 310.0, "bid_size": 23.0, "ask": 328.0, "ask_size": 31.0, "iv": 0.714, "open_interest": 106.0, "volume": 3.0, "delta": -0.2895, "gamma": 0.0004, "vega": 4.4115, "theta": -0.1835, "rho": -8.4679, "theo": 318.3819, "change": -24.55, "open": 315.0, "high": 315.0, "low": 315.0, "tick": "no_change", "last_trade_price": 315.0, "last_trade_time": "2026-11-09T12:35:24", "percent_change": -7.23016, "prev_day_close": 339.550003051758}, {"option": "SNDK290119C00920000", "bid": 368.0, "bid_size": 8.0, "ask": 382.0, "ask_size": 9.0, "iv": 0.7146, "open_interest": 21.0, "volume": 2.0, "delta": 0.7237, "gamma": 0.0004, "vega": 4.3757, "theta": -0.1492, "rho": 5.847, "theo": 373.8358, "change": 37.3, "open": 368.0, "high": 378.0, "low": 368.0, "tick": "up", "last_trade_price": 378.0, "last_trade_time": "2026-11-09T09:48:00", "percent_change": 10.948, "prev_day_close": 340.699996948242}, {"option": "SNDK290119P00920000", "bid": 322.0, "bid_size": 22.0, "ask": 340.0, "ask_size": 27.0, "iv": 0.712, "open_interest": 19.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0004, "vega": 4.4643, "theta": -0.1855, "rho": -8.6813, "theo": 330.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.0, "last_trade_time": "2026-11-06T10:06:52", "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "SNDK290119C00940000", "bid": 362.0, "bid_size": 8.0, "ask": 376.0, "ask_size": 11.0, "iv": 0.714, "open_interest": 3.0, "volume": 3.0, "delta": 0.7168, "gamma": 0.0004, "vega": 4.4289, "theta": -0.1522, "rho": 5.8434, "theo": 367.8559, "change": 27.0, "open": 370.0, "high": 370.0, "low": 364.0, "tick": "down", "last_trade_price": 364.0, "last_trade_time": "2026-11-09T10:04:10", "percent_change": 8.01187, "prev_day_close": 337.0}, {"option": "SNDK290119P00940000", "bid": 334.0, "bid_size": 17.0, "ask": 352.0, "ask_size": 16.0, "iv": 0.7097, "open_interest": 24.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0004, "vega": 4.5131, "theta": -0.1874, "rho": -8.895, "theo": 343.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.0, "last_trade_time": "2026-11-05T10:11:18", "percent_change": 0.0, "prev_day_close": 365.899993896484}, {"option": "SNDK290119C00960000", "bid": 356.0, "bid_size": 11.0, "ask": 370.0, "ask_size": 11.0, "iv": 0.713, "open_interest": 1.0, "volume": 1.0, "delta": 0.71, "gamma": 0.0004, "vega": 4.4798, "theta": -0.155, "rho": 5.8366, "theo": 362.018, "change": 32.0, "open": 363.0, "high": 363.0, "low": 363.0, "tick": "down", "last_trade_price": 363.0, "last_trade_time": "2026-11-09T14:48:07", "percent_change": 9.66767, "prev_day_close": 331.0}, {"option": "SNDK290119P00960000", "bid": 348.0, "bid_size": 12.0, "ask": 366.0, "ask_size": 17.0, "iv": 0.7114, "open_interest": 33.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0004, "vega": 4.5595, "theta": -0.1891, "rho": -9.0716, "theo": 356.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.8, "last_trade_time": "2026-11-06T11:36:55", "percent_change": 0.0, "prev_day_close": 379.699996948242}, {"option": "SNDK290119C00980000", "bid": 350.0, "bid_size": 10.0, "ask": 364.0, "ask_size": 9.0, "iv": 0.7118, "open_interest": 1.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0004, "vega": 4.5285, "theta": -0.1578, "rho": 5.827, "theo": 356.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.15, "last_trade_time": "2026-11-06T09:42:21", "percent_change": 0.0, "prev_day_close": 325.0}, {"option": "SNDK290119P00980000", "bid": 362.0, "bid_size": 10.0, "ask": 378.0, "ask_size": 11.0, "iv": 0.7106, "open_interest": 38.0, "volume": 0.0, "delta": -0.3215, "gamma": 0.0004, "vega": 4.6051, "theta": -0.1908, "rho": -9.296, "theo": 369.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 387.0, "last_trade_time": "2026-11-06T10:29:16", "percent_change": 0.0, "prev_day_close": 395.0}, {"option": "SNDK290119C01000000", "bid": 344.0, "bid_size": 15.0, "ask": 358.0, "ask_size": 8.0, "iv": 0.7104, "open_interest": 130.0, "volume": 74.0, "delta": 0.6965, "gamma": 0.0004, "vega": 4.575, "theta": -0.1604, "rho": 5.8154, "theo": 350.7573, "change": 32.5, "open": 322.3, "high": 362.82, "low": 322.3, "tick": "down", "last_trade_price": 353.5, "last_trade_time": "2026-11-09T13:53:17", "percent_change": 10.1246, "prev_day_close": 321.0}, {"option": "SNDK290119P01000000", "bid": 376.0, "bid_size": 16.0, "ask": 392.0, "ask_size": 22.0, "iv": 0.7118, "open_interest": 451.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.0004, "vega": 4.6447, "theta": -0.1924, "rho": -9.4715, "theo": 383.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 407.75, "last_trade_time": "2026-11-06T15:04:50", "percent_change": 0.0, "prev_day_close": 406.649993896484}, {"option": "SNDK290119C01020000", "bid": 338.0, "bid_size": 14.0, "ask": 353.1, "ask_size": 10.0, "iv": 0.7098, "open_interest": 43.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0004, "vega": 4.6192, "theta": -0.1629, "rho": 5.8027, "theo": 345.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.8, "last_trade_time": "2026-11-05T15:59:18", "percent_change": 0.0, "prev_day_close": 315.050003051758}, {"option": "SNDK290119P01020000", "bid": 388.0, "bid_size": 12.0, "ask": 406.0, "ask_size": 18.0, "iv": 0.7104, "open_interest": 16.0, "volume": 0.0, "delta": -0.3373, "gamma": 0.0004, "vega": 4.6828, "theta": -0.1939, "rho": -9.6643, "theo": 396.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.0, "last_trade_time": "2026-11-05T10:04:08", "percent_change": 0.0, "prev_day_close": 420.399993896484}, {"option": "SNDK290119C01040000", "bid": 334.0, "bid_size": 5.0, "ask": 348.0, "ask_size": 9.0, "iv": 0.711, "open_interest": 45.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0004, "vega": 4.6615, "theta": -0.1653, "rho": 5.7897, "theo": 340.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.11, "last_trade_time": "2026-11-06T15:24:08", "percent_change": 0.0, "prev_day_close": 310.850006103516}, {"option": "SNDK290119P01040000", "bid": 400.0, "bid_size": 11.0, "ask": 418.0, "ask_size": 11.0, "iv": 0.7067, "open_interest": 16.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0004, "vega": 4.7209, "theta": -0.1953, "rho": -9.8565, "theo": 410.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.5, "last_trade_time": "2026-11-06T11:01:10", "percent_change": 0.0, "prev_day_close": 435.0}, {"option": "SNDK290119C01060000", "bid": 328.0, "bid_size": 13.0, "ask": 346.0, "ask_size": 15.0, "iv": 0.7132, "open_interest": 10.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0004, "vega": 4.7017, "theta": -0.1676, "rho": 5.7764, "theo": 334.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 452.24, "last_trade_time": "2026-11-04T09:36:15", "percent_change": 0.0, "prev_day_close": 305.0}, {"option": "SNDK290119P01060000", "bid": 416.0, "bid_size": 10.0, "ask": 432.0, "ask_size": 12.0, "iv": 0.709, "open_interest": 53.0, "volume": 1.0, "delta": -0.3529, "gamma": 0.0004, "vega": 4.7524, "theta": -0.1966, "rho": -10.0306, "theo": 423.8065, "change": -26.0, "open": 425.0, "high": 425.0, "low": 425.0, "tick": "down", "last_trade_price": 425.0, "last_trade_time": "2026-11-09T10:15:36", "percent_change": -5.76497, "prev_day_close": 451.0}, {"option": "SNDK290119C01080000", "bid": 322.0, "bid_size": 12.0, "ask": 338.0, "ask_size": 10.0, "iv": 0.7087, "open_interest": 34.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0004, "vega": 4.74, "theta": -0.1698, "rho": 5.7626, "theo": 329.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.5, "last_trade_time": "2026-11-06T09:54:06", "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "SNDK290119P01080000", "bid": 428.0, "bid_size": 9.0, "ask": 446.0, "ask_size": 10.0, "iv": 0.7069, "open_interest": 33.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0005, "vega": 4.7832, "theta": -0.1978, "rho": -10.1958, "theo": 437.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.38, "last_trade_time": "2026-10-23T15:31:25", "percent_change": 0.0, "prev_day_close": 464.0}, {"option": "SNDK290119C01100000", "bid": 318.0, "bid_size": 11.0, "ask": 332.0, "ask_size": 7.0, "iv": 0.7083, "open_interest": 23.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0004, "vega": 4.7765, "theta": -0.172, "rho": 5.7478, "theo": 324.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 287.97, "last_trade_time": "2026-11-06T14:39:28", "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "SNDK290119P01100000", "bid": 444.0, "bid_size": 13.0, "ask": 460.0, "ask_size": 17.0, "iv": 0.7087, "open_interest": 401.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0005, "vega": 4.8133, "theta": -0.1989, "rho": -10.3742, "theo": 451.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 483.05, "last_trade_time": "2026-11-06T12:45:41", "percent_change": 0.0, "prev_day_close": 478.0}, {"option": "SNDK290119C01120000", "bid": 312.0, "bid_size": 12.0, "ask": 328.0, "ask_size": 12.0, "iv": 0.7076, "open_interest": 9.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0004, "vega": 4.811, "theta": -0.174, "rho": 5.7314, "theo": 320.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 283.21, "last_trade_time": "2026-11-06T14:39:28", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "SNDK290119P01120000", "bid": 456.0, "bid_size": 6.0, "ask": 474.0, "ask_size": 6.0, "iv": 0.7061, "open_interest": 20.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0005, "vega": 4.8385, "theta": -0.2, "rho": -10.5229, "theo": 465.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 486.0, "last_trade_time": "2026-11-05T10:27:45", "percent_change": 0.0, "prev_day_close": 492.100006103516}, {"option": "SNDK290119C01140000", "bid": 308.0, "bid_size": 13.0, "ask": 322.0, "ask_size": 9.0, "iv": 0.7068, "open_interest": 17.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0004, "vega": 4.8438, "theta": -0.176, "rho": 5.713, "theo": 315.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.05, "last_trade_time": "2026-11-06T12:54:21", "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "SNDK290119P01140000", "bid": 470.0, "bid_size": 16.0, "ask": 488.0, "ask_size": 12.0, "iv": 0.7053, "open_interest": 51.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0005, "vega": 4.8621, "theta": -0.201, "rho": -10.7156, "theo": 480.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 511.6, "last_trade_time": "2026-11-06T14:47:04", "percent_change": 0.0, "prev_day_close": 509.0}, {"option": "SNDK290119C01160000", "bid": 304.0, "bid_size": 10.0, "ask": 318.0, "ask_size": 8.0, "iv": 0.7078, "open_interest": 36.0, "volume": 29.0, "delta": 0.6452, "gamma": 0.0004, "vega": 4.8747, "theta": -0.1779, "rho": 5.6927, "theo": 310.6842, "change": 22.0, "open": 310.0, "high": 310.0, "low": 305.0, "tick": "no_change", "last_trade_price": 305.0, "last_trade_time": "2026-11-09T10:05:42", "percent_change": 7.77385, "prev_day_close": 283.0}, {"option": "SNDK290119P01160000", "bid": 486.0, "bid_size": 7.0, "ask": 502.0, "ask_size": 8.0, "iv": 0.7063, "open_interest": 16.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0005, "vega": 4.8824, "theta": -0.2019, "rho": -10.8611, "theo": 494.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 393.0, "last_trade_time": "2026-11-02T10:44:30", "percent_change": 0.0, "prev_day_close": 522.0}, {"option": "SNDK290119C01180000", "bid": 298.0, "bid_size": 23.0, "ask": 316.0, "ask_size": 18.0, "iv": 0.7087, "open_interest": 226.0, "volume": 27.0, "delta": 0.6391, "gamma": 0.0004, "vega": 4.9038, "theta": -0.1796, "rho": 5.6707, "theo": 306.1774, "change": 37.29, "open": 313.0, "high": 316.29, "low": 312.3, "tick": "up", "last_trade_price": 316.29, "last_trade_time": "2026-11-09T12:03:20", "percent_change": 13.3656, "prev_day_close": 279.0}, {"option": "SNDK290119P01180000", "bid": 500.0, "bid_size": 8.0, "ask": 518.0, "ask_size": 9.0, "iv": 0.7071, "open_interest": 7.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0005, "vega": 4.9071, "theta": -0.2027, "rho": -11.0438, "theo": 508.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 411.49, "last_trade_time": "2026-10-30T13:58:40", "percent_change": 0.0, "prev_day_close": 539.0}, {"option": "SNDK290119C01200000", "bid": 294.0, "bid_size": 22.0, "ask": 310.0, "ask_size": 17.0, "iv": 0.7073, "open_interest": 75.0, "volume": 37.0, "delta": 0.6331, "gamma": 0.0004, "vega": 4.9312, "theta": -0.1814, "rho": 5.6476, "theo": 301.7734, "change": 26.26, "open": 299.5, "high": 309.1, "low": 299.5, "tick": "down", "last_trade_price": 301.26, "last_trade_time": "2026-11-09T15:50:21", "percent_change": 9.54909, "prev_day_close": 275.0}, {"option": "SNDK290119P01200000", "bid": 516.0, "bid_size": 8.0, "ask": 532.0, "ask_size": 16.0, "iv": 0.7077, "open_interest": 199.0, "volume": 1.0, "delta": -0.4057, "gamma": 0.0005, "vega": 4.9211, "theta": -0.2035, "rho": -11.1594, "theo": 523.5767, "change": -29.26, "open": 522.74, "high": 522.74, "low": 522.74, "tick": "down", "last_trade_price": 522.74, "last_trade_time": "2026-11-09T15:50:21", "percent_change": -5.30072, "prev_day_close": 552.0}, {"option": "SNDK290119C01220000", "bid": 290.0, "bid_size": 15.0, "ask": 306.0, "ask_size": 8.0, "iv": 0.7078, "open_interest": 4.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0004, "vega": 4.9571, "theta": -0.183, "rho": 5.6238, "theo": 297.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.88, "last_trade_time": "2026-11-05T11:15:56", "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "SNDK290119P01220000", "bid": 530.0, "bid_size": 7.0, "ask": 546.0, "ask_size": 8.0, "iv": 0.706, "open_interest": 1.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0005, "vega": 4.93, "theta": -0.2042, "rho": -11.2975, "theo": 538.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.62, "last_trade_time": "2026-10-16T12:41:56", "percent_change": 0.0, "prev_day_close": 568.0}, {"option": "SNDK290119C01240000", "bid": 286.0, "bid_size": 13.0, "ask": 300.0, "ask_size": 7.0, "iv": 0.706, "open_interest": 2.0, "volume": 0.0, "delta": 0.6213, "gamma": 0.0004, "vega": 4.9815, "theta": -0.1846, "rho": 5.6001, "theo": 293.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.0, "last_trade_time": "2026-11-06T10:47:25", "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "SNDK290119P01240000", "bid": 544.0, "bid_size": 7.0, "ask": 562.0, "ask_size": 9.0, "iv": 0.7061, "open_interest": 24.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0005, "vega": 4.9487, "theta": -0.2049, "rho": -11.4546, "theo": 553.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 579.5, "last_trade_time": "2026-11-06T15:27:39", "percent_change": 0.0, "prev_day_close": 584.0}, {"option": "SNDK290119C01260000", "bid": 282.0, "bid_size": 7.0, "ask": 296.0, "ask_size": 7.0, "iv": 0.7062, "open_interest": 6.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.0004, "vega": 5.0045, "theta": -0.186, "rho": 5.5766, "theo": 289.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.87, "last_trade_time": "2026-11-06T09:41:03", "percent_change": 0.0, "prev_day_close": 264.0}, {"option": "SNDK290119P01260000", "bid": 558.0, "bid_size": 6.0, "ask": 576.0, "ask_size": 1.0, "iv": 0.704, "open_interest": 20.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0005, "vega": 4.9628, "theta": -0.2056, "rho": -11.6277, "theo": 568.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 589.63, "last_trade_time": "2026-11-05T10:42:39", "percent_change": 0.0, "prev_day_close": 598.0}, {"option": "SNDK290119C01270000", "bid": 280.0, "bid_size": 7.0, "ask": 298.0, "ask_size": 14.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0004, "vega": 5.0156, "theta": -0.1868, "rho": 5.565, "theo": 287.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "SNDK290119P01270000", "bid": 566.0, "bid_size": 9.0, "ask": 584.0, "ask_size": 8.0, "iv": 0.7049, "open_interest": 3.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0005, "vega": 4.9652, "theta": -0.2058, "rho": -11.6733, "theo": 575.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.87, "last_trade_time": "2026-11-05T15:46:27", "percent_change": 0.0, "prev_day_close": 606.0}, {"option": "SNDK290119C01280000", "bid": 278.0, "bid_size": 7.0, "ask": 294.0, "ask_size": 10.0, "iv": 0.7081, "open_interest": 9.0, "volume": 1.0, "delta": 0.6098, "gamma": 0.0004, "vega": 5.0263, "theta": -0.1874, "rho": 5.5534, "theo": 285.1247, "change": 13.0, "open": 273.0, "high": 273.0, "low": 273.0, "tick": "down", "last_trade_price": 273.0, "last_trade_time": "2026-11-09T09:43:54", "percent_change": 5.0, "prev_day_close": 260.0}, {"option": "SNDK290119P01280000", "bid": 575.2, "bid_size": 6.0, "ask": 592.0, "ask_size": 9.0, "iv": 0.707, "open_interest": 40.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0005, "vega": 4.9697, "theta": -0.2061, "rho": -11.7383, "theo": 583.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 603.0, "last_trade_time": "2026-11-05T12:10:45", "percent_change": 0.0, "prev_day_close": 614.0}, {"option": "SNDK290119C01290000", "bid": 276.0, "bid_size": 7.0, "ask": 290.0, "ask_size": 7.0, "iv": 0.706, "open_interest": 2.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.0004, "vega": 5.0367, "theta": -0.1881, "rho": 5.5418, "theo": 283.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.37, "last_trade_time": "2026-11-05T09:37:01", "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "SNDK290119P01290000", "bid": 582.0, "bid_size": 7.0, "ask": 600.0, "ask_size": 8.0, "iv": 0.7066, "open_interest": 2.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0005, "vega": 4.9716, "theta": -0.2063, "rho": -11.7621, "theo": 590.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 625.55, "last_trade_time": "2026-11-05T15:52:53", "percent_change": 0.0, "prev_day_close": 623.0}, {"option": "SNDK290119C01300000", "bid": 274.0, "bid_size": 8.0, "ask": 288.0, "ask_size": 11.0, "iv": 0.7059, "open_interest": 78.0, "volume": 2.0, "delta": 0.6041, "gamma": 0.0004, "vega": 5.0468, "theta": -0.1888, "rho": 5.5302, "theo": 281.188, "change": 32.8, "open": 288.0, "high": 288.8, "low": 288.0, "tick": "up", "last_trade_price": 288.8, "last_trade_time": "2026-11-09T11:15:39", "percent_change": 12.8125, "prev_day_close": 256.0}, {"option": "SNDK290119P01300000", "bid": 591.5, "bid_size": 6.0, "ask": 608.0, "ask_size": 17.0, "iv": 0.7088, "open_interest": 758.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.0005, "vega": 4.9748, "theta": -0.2065, "rho": -11.8494, "theo": 598.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 629.0, "last_trade_time": "2026-11-05T15:33:23", "percent_change": 0.0, "prev_day_close": 630.0}, {"option": "SNDK290119C01310000", "bid": 272.0, "bid_size": 9.0, "ask": 288.0, "ask_size": 10.0, "iv": 0.7078, "open_interest": 4.0, "volume": 0.0, "delta": 0.6013, "gamma": 0.0004, "vega": 5.0566, "theta": -0.1894, "rho": 5.5185, "theo": 279.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 547.0, "last_trade_time": "2026-10-27T09:41:47", "percent_change": 0.0, "prev_day_close": 254.75}, {"option": "SNDK290119P01310000", "bid": 598.0, "bid_size": 6.0, "ask": 614.0, "ask_size": 6.0, "iv": 0.706, "open_interest": 1.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0005, "vega": 4.9806, "theta": -0.2067, "rho": -11.9243, "theo": 606.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 365.0, "last_trade_time": "2026-10-13T10:23:10", "percent_change": 0.0, "prev_day_close": 638.0}, {"option": "SNDK290119C01320000", "bid": 270.0, "bid_size": 9.0, "ask": 286.0, "ask_size": 15.0, "iv": 0.7076, "open_interest": 11.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0004, "vega": 5.066, "theta": -0.1901, "rho": 5.5067, "theo": 277.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.45, "last_trade_time": "2026-11-06T09:39:14", "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "SNDK290119P01320000", "bid": 604.0, "bid_size": 5.0, "ask": 622.0, "ask_size": 6.0, "iv": 0.7046, "open_interest": 15.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0005, "vega": 4.9847, "theta": -0.2068, "rho": -11.9772, "theo": 613.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 541.2, "last_trade_time": "2026-11-04T14:58:56", "percent_change": 0.0, "prev_day_close": 647.0}, {"option": "SNDK290119C01330000", "bid": 267.9, "bid_size": 3.0, "ask": 286.0, "ask_size": 8.0, "iv": 0.7093, "open_interest": 4.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0004, "vega": 5.0751, "theta": -0.1907, "rho": 5.4947, "theo": 275.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 464.1, "last_trade_time": "2026-10-30T10:18:35", "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "SNDK290119P01330000", "bid": 612.0, "bid_size": 5.0, "ask": 630.0, "ask_size": 6.0, "iv": 0.7052, "open_interest": 6.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0005, "vega": 4.9848, "theta": -0.207, "rho": -12.0394, "theo": 621.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 462.3, "last_trade_time": "2026-10-22T14:09:18", "percent_change": 0.0, "prev_day_close": 653.600006103516}, {"option": "SNDK290119C01340000", "bid": 266.0, "bid_size": 11.0, "ask": 284.0, "ask_size": 7.0, "iv": 0.709, "open_interest": 6.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0004, "vega": 5.0839, "theta": -0.1913, "rho": 5.4825, "theo": 273.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 599.86, "last_trade_time": "2026-10-28T09:35:43", "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "SNDK290119P01340000", "bid": 620.0, "bid_size": 5.0, "ask": 638.0, "ask_size": 6.0, "iv": 0.7058, "open_interest": 7.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0005, "vega": 4.9876, "theta": -0.2071, "rho": -12.0994, "theo": 629.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 485.0, "last_trade_time": "2026-10-30T10:59:17", "percent_change": 0.0, "prev_day_close": 662.850006103516}, {"option": "SNDK290119C01350000", "bid": 264.0, "bid_size": 18.0, "ask": 280.0, "ask_size": 13.0, "iv": 0.7068, "open_interest": 12.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0004, "vega": 5.0924, "theta": -0.1919, "rho": 5.4701, "theo": 271.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.0, "last_trade_time": "2026-11-06T14:06:07", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "SNDK290119P01350000", "bid": 628.0, "bid_size": 5.0, "ask": 646.0, "ask_size": 6.0, "iv": 0.7063, "open_interest": 14.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0005, "vega": 4.9888, "theta": -0.2072, "rho": -12.1048, "theo": 636.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 544.07, "last_trade_time": "2026-11-02T15:34:40", "percent_change": 0.0, "prev_day_close": 670.0}, {"option": "SNDK290119C01360000", "bid": 262.0, "bid_size": 5.0, "ask": 280.0, "ask_size": 7.0, "iv": 0.7084, "open_interest": 3.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0004, "vega": 5.1005, "theta": -0.1925, "rho": 5.4574, "theo": 269.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.1, "last_trade_time": "2026-11-05T13:11:56", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "SNDK290119P01360000", "bid": 636.0, "bid_size": 5.0, "ask": 654.0, "ask_size": 6.0, "iv": 0.7067, "open_interest": 1.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0005, "vega": 4.9852, "theta": -0.2074, "rho": -12.1775, "theo": 644.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.6, "last_trade_time": "2026-10-21T15:13:52", "percent_change": 0.0, "prev_day_close": 678.200012207031}, {"option": "SNDK290119C01370000", "bid": 260.0, "bid_size": 5.0, "ask": 278.0, "ask_size": 6.0, "iv": 0.708, "open_interest": 2.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0004, "vega": 5.1083, "theta": -0.193, "rho": 5.4445, "theo": 268.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.02, "last_trade_time": "2026-10-30T10:47:57", "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "SNDK290119P01370000", "bid": 644.0, "bid_size": 4.0, "ask": 662.0, "ask_size": 6.0, "iv": 0.7071, "open_interest": 18.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0005, "vega": 4.983, "theta": -0.2076, "rho": -12.2716, "theo": 652.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 442.85, "last_trade_time": "2026-10-21T15:03:48", "percent_change": 0.0, "prev_day_close": 686.0}, {"option": "SNDK290119C01380000", "bid": 258.0, "bid_size": 9.0, "ask": 276.0, "ask_size": 6.0, "iv": 0.7076, "open_interest": 41.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0004, "vega": 5.1158, "theta": -0.1936, "rho": 5.4312, "theo": 266.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 397.0, "last_trade_time": "2026-11-02T12:55:53", "percent_change": 0.0, "prev_day_close": 242.650001525879}, {"option": "SNDK290119P01380000", "bid": 650.0, "bid_size": 6.0, "ask": 670.0, "ask_size": 6.0, "iv": 0.7075, "open_interest": 6.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0005, "vega": 4.9854, "theta": -0.2078, "rho": -12.3072, "theo": 660.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.03, "last_trade_time": "2026-10-29T13:46:32", "percent_change": 0.0, "prev_day_close": 694.600006103516}, {"option": "SNDK290119C01390000", "bid": 256.0, "bid_size": 18.0, "ask": 272.0, "ask_size": 9.0, "iv": 0.7053, "open_interest": 3.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0004, "vega": 5.1229, "theta": -0.1941, "rho": 5.4178, "theo": 264.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.0, "last_trade_time": "2026-11-06T10:40:00", "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "SNDK290119P01390000", "bid": 658.0, "bid_size": 9.0, "ask": 678.0, "ask_size": 10.0, "iv": 0.7058, "open_interest": 4.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0005, "vega": 4.9842, "theta": -0.2079, "rho": -12.3489, "theo": 668.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 705.15, "last_trade_time": "2026-11-05T11:07:40", "percent_change": 0.0, "prev_day_close": 703.0}, {"option": "SNDK290119C01400000", "bid": 255.5, "bid_size": 12.0, "ask": 270.0, "ask_size": 15.0, "iv": 0.7062, "open_interest": 48.0, "volume": 27.0, "delta": 0.5768, "gamma": 0.0004, "vega": 5.1297, "theta": -0.1946, "rho": 5.404, "theo": 262.7256, "change": 29.4, "open": 262.0, "high": 268.45, "low": 262.0, "tick": "up", "last_trade_price": 268.45, "last_trade_time": "2026-11-09T15:33:13", "percent_change": 12.2987, "prev_day_close": 239.050003051758}, {"option": "SNDK290119P01400000", "bid": 670.0, "bid_size": 7.0, "ask": 686.0, "ask_size": 16.0, "iv": 0.7101, "open_interest": 265.0, "volume": 0.0, "delta": -0.4765, "gamma": 0.0005, "vega": 4.9843, "theta": -0.208, "rho": -12.4198, "theo": 676.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 700.0, "last_trade_time": "2026-11-05T12:01:45", "percent_change": 0.0, "prev_day_close": 709.950012207031}, {"option": "SNDK290119C01410000", "bid": 252.0, "bid_size": 11.0, "ask": 270.0, "ask_size": 7.0, "iv": 0.7062, "open_interest": 19.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.0004, "vega": 5.1362, "theta": -0.1951, "rho": 5.39, "theo": 260.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 480.0, "last_trade_time": "2026-10-26T15:55:57", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "SNDK290119P01410000", "bid": 675.5, "bid_size": 5.0, "ask": 694.0, "ask_size": 6.0, "iv": 0.7078, "open_interest": 9.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0005, "vega": 4.9876, "theta": -0.2081, "rho": -12.4941, "theo": 683.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 707.38, "last_trade_time": "2026-11-05T10:42:39", "percent_change": 0.0, "prev_day_close": 717.899993896484}, {"option": "SNDK290119C01420000", "bid": 250.0, "bid_size": 8.0, "ask": 270.0, "ask_size": 7.0, "iv": 0.7096, "open_interest": 3.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.0004, "vega": 5.1424, "theta": -0.1956, "rho": 5.3759, "theo": 259.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.02, "last_trade_time": "2026-11-05T11:15:56", "percent_change": 0.0, "prev_day_close": 235.300003051758}, {"option": "SNDK290119P01420000", "bid": 682.0, "bid_size": 5.0, "ask": 702.0, "ask_size": 6.0, "iv": 0.7065, "open_interest": 1.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0005, "vega": 4.9899, "theta": -0.2082, "rho": -12.5625, "theo": 691.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.0, "last_trade_time": "2026-10-12T10:24:18", "percent_change": 0.0, "prev_day_close": 725.700012207031}, {"option": "SNDK290119C01430000", "bid": 250.0, "bid_size": 10.0, "ask": 266.0, "ask_size": 11.0, "iv": 0.7071, "open_interest": 16.0, "volume": 0.0, "delta": 0.569, "gamma": 0.0004, "vega": 5.1483, "theta": -0.1961, "rho": 5.3616, "theo": 257.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.15, "last_trade_time": "2026-11-06T11:51:07", "percent_change": 0.0, "prev_day_close": 232.599998474121}, {"option": "SNDK290119P01430000", "bid": 690.0, "bid_size": 5.0, "ask": 710.0, "ask_size": 6.0, "iv": 0.7067, "open_interest": 10.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0005, "vega": 4.992, "theta": -0.2082, "rho": -12.5643, "theo": 699.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.5, "last_trade_time": "2026-10-26T10:21:40", "percent_change": 0.0, "prev_day_close": 733.75}, {"option": "SNDK290119C01440000", "bid": 248.0, "bid_size": 2.0, "ask": 266.0, "ask_size": 7.0, "iv": 0.7084, "open_interest": 17.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0004, "vega": 5.154, "theta": -0.1966, "rho": 5.3473, "theo": 255.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 431.96, "last_trade_time": "2026-10-30T10:37:08", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "SNDK290119P01440000", "bid": 698.0, "bid_size": 5.0, "ask": 718.0, "ask_size": 6.0, "iv": 0.7068, "open_interest": 1.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0006, "vega": 4.982, "theta": -0.2082, "rho": -12.6005, "theo": 707.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 538.0, "last_trade_time": "2026-10-30T09:36:43", "percent_change": 0.0, "prev_day_close": 742.850006103516}, {"option": "SNDK290119C01450000", "bid": 246.0, "bid_size": 21.0, "ask": 262.0, "ask_size": 11.0, "iv": 0.7059, "open_interest": 8.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0004, "vega": 5.1593, "theta": -0.197, "rho": 5.3328, "theo": 254.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.0, "last_trade_time": "2026-11-06T09:39:50", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "SNDK290119P01450000", "bid": 706.0, "bid_size": 5.0, "ask": 726.0, "ask_size": 6.0, "iv": 0.7068, "open_interest": 50.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0006, "vega": 4.9765, "theta": -0.2082, "rho": -12.6271, "theo": 715.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 494.0, "last_trade_time": "2026-10-16T11:22:35", "percent_change": 0.0, "prev_day_close": 752.0}, {"option": "SNDK290119C01460000", "bid": 244.0, "bid_size": 8.0, "ask": 262.0, "ask_size": 5.0, "iv": 0.7072, "open_interest": 1.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0004, "vega": 5.1645, "theta": -0.1974, "rho": 5.3183, "theo": 252.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.71, "last_trade_time": "2026-11-03T10:01:26", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "SNDK290119P01460000", "bid": 714.0, "bid_size": 5.0, "ask": 734.0, "ask_size": 6.0, "iv": 0.7068, "open_interest": 19.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0006, "vega": 4.9672, "theta": -0.2082, "rho": -12.6661, "theo": 723.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 499.8, "last_trade_time": "2026-10-16T11:27:59", "percent_change": 0.0, "prev_day_close": 759.100006103516}, {"option": "SNDK290119C01470000", "bid": 242.0, "bid_size": 8.0, "ask": 260.1, "ask_size": 6.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0004, "vega": 5.1693, "theta": -0.1979, "rho": 5.3039, "theo": 250.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.99, "last_trade_time": "2026-10-30T12:58:50", "percent_change": 0.0, "prev_day_close": 228.449996948242}, {"option": "SNDK290119P01470000", "bid": 722.0, "bid_size": 5.0, "ask": 742.0, "ask_size": 6.0, "iv": 0.7068, "open_interest": 5.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0006, "vega": 4.96, "theta": -0.2082, "rho": -12.708, "theo": 731.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 609.3, "last_trade_time": "2026-11-02T12:35:26", "percent_change": 0.0, "prev_day_close": 767.100006103516}, {"option": "SNDK290119C01480000", "bid": 241.2, "bid_size": 1.0, "ask": 260.0, "ask_size": 9.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0004, "vega": 5.174, "theta": -0.1983, "rho": 5.2895, "theo": 249.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 510.08, "last_trade_time": "2026-10-15T13:24:48", "percent_change": 0.0, "prev_day_close": 226.800003051758}, {"option": "SNDK290119P01480000", "bid": 730.0, "bid_size": 5.0, "ask": 750.0, "ask_size": 6.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0006, "vega": 4.9586, "theta": -0.2081, "rho": -12.7314, "theo": 739.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 776.899993896484}, {"option": "SNDK290119C01490000", "bid": 240.0, "bid_size": 10.0, "ask": 256.0, "ask_size": 13.0, "iv": 0.707, "open_interest": 4.0, "volume": 0.0, "delta": 0.5537, "gamma": 0.0004, "vega": 5.1784, "theta": -0.1987, "rho": 5.2753, "theo": 247.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 524.67, "last_trade_time": "2026-10-29T13:15:44", "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "SNDK290119P01490000", "bid": 738.0, "bid_size": 8.0, "ask": 758.0, "ask_size": 9.0, "iv": 0.7066, "open_interest": 25.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0006, "vega": 4.9561, "theta": -0.2082, "rho": -12.781, "theo": 747.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 625.0, "last_trade_time": "2026-11-03T15:55:02", "percent_change": 0.0, "prev_day_close": 783.75}, {"option": "SNDK290119C01500000", "bid": 238.0, "bid_size": 17.0, "ask": 254.0, "ask_size": 16.0, "iv": 0.7062, "open_interest": 109.0, "volume": 3.0, "delta": 0.5513, "gamma": 0.0004, "vega": 5.1827, "theta": -0.1991, "rho": 5.2611, "theo": 246.1245, "change": 33.0, "open": 228.09, "high": 256.0, "low": 228.09, "tick": "up", "last_trade_price": 256.0, "last_trade_time": "2026-11-09T12:06:14", "percent_change": 14.7982, "prev_day_close": 223.0}, {"option": "SNDK290119P01500000", "bid": 748.0, "bid_size": 7.0, "ask": 766.0, "ask_size": 9.0, "iv": 0.7085, "open_interest": 90.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0006, "vega": 4.9516, "theta": -0.2083, "rho": -12.8459, "theo": 755.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 797.14, "last_trade_time": "2026-11-06T14:38:02", "percent_change": 0.0, "prev_day_close": 793.0}, {"option": "SNDK290119C01510000", "bid": 236.0, "bid_size": 10.0, "ask": 252.0, "ask_size": 9.0, "iv": 0.7054, "open_interest": 6.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0004, "vega": 5.1868, "theta": -0.1994, "rho": 5.2471, "theo": 244.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.72, "last_trade_time": "2026-11-05T10:17:44", "percent_change": 0.0, "prev_day_close": 222.550003051758}, {"option": "SNDK290119P01510000", "bid": 756.0, "bid_size": 6.0, "ask": 774.0, "ask_size": 9.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0006, "vega": 4.9505, "theta": -0.2084, "rho": -12.9002, "theo": 764.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 801.0}, {"option": "SNDK290119C01520000", "bid": 234.0, "bid_size": 11.0, "ask": 250.0, "ask_size": 13.0, "iv": 0.7046, "open_interest": 79.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0004, "vega": 5.1906, "theta": -0.1998, "rho": 5.2332, "theo": 243.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.1, "last_trade_time": "2026-11-06T12:48:43", "percent_change": 0.0, "prev_day_close": 220.399993896484}, {"option": "SNDK290119P01520000", "bid": 764.0, "bid_size": 4.0, "ask": 782.0, "ask_size": 6.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0006, "vega": 4.9491, "theta": -0.2084, "rho": -12.9633, "theo": 772.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 809.649993896484}, {"option": "SNDK290119C01530000", "bid": 233.8, "bid_size": 1.0, "ask": 252.0, "ask_size": 9.0, "iv": 0.7095, "open_interest": 5.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0004, "vega": 5.1943, "theta": -0.2002, "rho": 5.2194, "theo": 241.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 562.3, "last_trade_time": "2026-10-14T10:14:20", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "SNDK290119P01530000", "bid": 772.0, "bid_size": 4.0, "ask": 790.0, "ask_size": 6.0, "iv": 0.7079, "open_interest": 3.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0006, "vega": 4.9406, "theta": -0.2084, "rho": -12.988, "theo": 780.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 552.0, "last_trade_time": "2026-10-16T14:21:04", "percent_change": 0.0, "prev_day_close": 817.0}, {"option": "SNDK290119C01540000", "bid": 232.0, "bid_size": 10.0, "ask": 250.0, "ask_size": 7.0, "iv": 0.7086, "open_interest": 1.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0004, "vega": 5.1979, "theta": -0.2005, "rho": 5.2057, "theo": 239.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.400001525879}, {"option": "SNDK290119P01540000", "bid": 780.0, "bid_size": 5.0, "ask": 798.0, "ask_size": 6.0, "iv": 0.7076, "open_interest": 1.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0006, "vega": 4.9337, "theta": -0.2084, "rho": -13.036, "theo": 788.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 829.5, "last_trade_time": "2026-11-05T15:47:05", "percent_change": 0.0, "prev_day_close": 827.0}, {"option": "SNDK290119C01550000", "bid": 230.0, "bid_size": 6.0, "ask": 248.0, "ask_size": 5.0, "iv": 0.7077, "open_interest": 18.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.0004, "vega": 5.2012, "theta": -0.2008, "rho": 5.1921, "theo": 238.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 430.0, "last_trade_time": "2026-10-23T15:51:56", "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "SNDK290119P01550000", "bid": 788.0, "bid_size": 5.0, "ask": 806.1, "ask_size": 1.0, "iv": 0.7072, "open_interest": 4.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0006, "vega": 4.9301, "theta": -0.2084, "rho": -13.0447, "theo": 796.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 554.45, "last_trade_time": "2026-10-20T10:27:13", "percent_change": 0.0, "prev_day_close": 834.0}, {"option": "SNDK290119C01560000", "bid": 228.0, "bid_size": 8.0, "ask": 246.0, "ask_size": 5.0, "iv": 0.7068, "open_interest": 3.0, "volume": 0.0, "delta": 0.5367, "gamma": 0.0004, "vega": 5.2044, "theta": -0.2012, "rho": 5.1785, "theo": 236.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.35, "last_trade_time": "2026-10-30T13:20:24", "percent_change": 0.0, "prev_day_close": 215.099998474121}, {"option": "SNDK290119P01560000", "bid": 796.0, "bid_size": 5.0, "ask": 816.0, "ask_size": 2.0, "iv": 0.7068, "open_interest": 2.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0006, "vega": 4.9197, "theta": -0.2083, "rho": -13.0756, "theo": 804.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 767.2, "last_trade_time": "2026-11-05T09:31:41", "percent_change": 0.0, "prev_day_close": 843.0}, {"option": "SNDK290119C01570000", "bid": 226.0, "bid_size": 8.0, "ask": 246.0, "ask_size": 7.0, "iv": 0.7096, "open_interest": 1.0, "volume": 0.0, "delta": 0.5343, "gamma": 0.0004, "vega": 5.2073, "theta": -0.2015, "rho": 5.1651, "theo": 235.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 371.1, "last_trade_time": "2026-10-30T13:20:24", "percent_change": 0.0, "prev_day_close": 214.300003051758}, {"option": "SNDK290119P01570000", "bid": 804.0, "bid_size": 5.0, "ask": 824.0, "ask_size": 6.0, "iv": 0.7085, "open_interest": 1.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.0006, "vega": 4.9136, "theta": -0.2082, "rho": -13.133, "theo": 813.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 469.82, "last_trade_time": "2026-10-08T15:25:31", "percent_change": 0.0, "prev_day_close": 851.100006103516}, {"option": "SNDK290119C01580000", "bid": 226.0, "bid_size": 4.0, "ask": 244.0, "ask_size": 7.0, "iv": 0.7086, "open_interest": 38.0, "volume": 0.0, "delta": 0.532, "gamma": 0.0004, "vega": 5.2101, "theta": -0.2018, "rho": 5.1516, "theo": 234.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.5, "last_trade_time": "2026-10-30T09:42:25", "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "SNDK290119P01580000", "bid": 812.0, "bid_size": 3.0, "ask": 832.0, "ask_size": 5.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0006, "vega": 4.9098, "theta": -0.2081, "rho": -13.18, "theo": 821.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 859.200012207031}, {"option": "SNDK290119C01590000", "bid": 224.0, "bid_size": 7.0, "ask": 242.0, "ask_size": 6.0, "iv": 0.7076, "open_interest": 2.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0004, "vega": 5.2127, "theta": -0.202, "rho": 5.1381, "theo": 232.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 695.04, "last_trade_time": "2026-10-06T14:43:11", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "SNDK290119P01590000", "bid": 820.0, "bid_size": 5.0, "ask": 840.0, "ask_size": 6.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0006, "vega": 4.9053, "theta": -0.2079, "rho": -13.2079, "theo": 829.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 869.0}, {"option": "SNDK290119C01600000", "bid": 222.0, "bid_size": 19.0, "ask": 238.0, "ask_size": 11.0, "iv": 0.7047, "open_interest": 312.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0004, "vega": 5.2151, "theta": -0.2023, "rho": 5.1246, "theo": 231.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.0, "last_trade_time": "2026-11-06T15:58:53", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "SNDK290119P01600000", "bid": 830.0, "bid_size": 6.0, "ask": 848.0, "ask_size": 8.0, "iv": 0.7091, "open_interest": 145.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0006, "vega": 4.8982, "theta": -0.2078, "rho": -13.2151, "theo": 837.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 858.0, "last_trade_time": "2026-11-06T10:25:36", "percent_change": 0.0, "prev_day_close": 876.25}, {"option": "SNDK290119C01610000", "bid": 222.0, "bid_size": 2.0, "ask": 240.0, "ask_size": 7.0, "iv": 0.7094, "open_interest": 81.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0004, "vega": 5.2173, "theta": -0.2026, "rho": 5.111, "theo": 229.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 543.87, "last_trade_time": "2026-10-13T10:41:18", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "SNDK290119P01610000", "bid": 838.0, "bid_size": 4.0, "ask": 856.0, "ask_size": 4.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0006, "vega": 4.8864, "theta": -0.2076, "rho": -13.277, "theo": 846.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 885.0}, {"option": "SNDK290119C01620000", "bid": 220.0, "bid_size": 5.0, "ask": 238.0, "ask_size": 8.0, "iv": 0.7083, "open_interest": 19.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.0004, "vega": 5.2193, "theta": -0.2029, "rho": 5.0973, "theo": 228.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.0, "last_trade_time": "2026-10-30T14:44:56", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "SNDK290119P01620000", "bid": 846.0, "bid_size": 4.0, "ask": 866.0, "ask_size": 2.0, "iv": 0.708, "open_interest": 65.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0006, "vega": 4.8805, "theta": -0.2073, "rho": -13.2792, "theo": 854.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 805.92, "last_trade_time": "2026-11-05T09:30:32", "percent_change": 0.0, "prev_day_close": 893.5}, {"option": "SNDK290119C01630000", "bid": 218.0, "bid_size": 10.0, "ask": 234.0, "ask_size": 9.0, "iv": 0.7053, "open_interest": 83.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.0004, "vega": 5.2211, "theta": -0.2031, "rho": 5.0836, "theo": 226.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-11-05T15:59:41", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "SNDK290119P01630000", "bid": 854.0, "bid_size": 5.0, "ask": 872.0, "ask_size": 5.0, "iv": 0.7073, "open_interest": 15.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0006, "vega": 4.873, "theta": -0.2071, "rho": -13.1932, "theo": 862.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 879.91, "last_trade_time": "2026-11-06T09:34:51", "percent_change": 0.0, "prev_day_close": 903.0}, {"option": "SNDK290119C01640000", "bid": 216.0, "bid_size": 19.0, "ask": 234.0, "ask_size": 15.0, "iv": 0.706, "open_interest": 39.0, "volume": 1.0, "delta": 0.5181, "gamma": 0.0004, "vega": 5.2227, "theta": -0.2034, "rho": 5.0696, "theo": 225.5368, "change": 24.0, "open": 227.0, "high": 227.0, "low": 227.0, "tick": "up", "last_trade_price": 227.0, "last_trade_time": "2026-11-09T11:37:28", "percent_change": 11.8227, "prev_day_close": 203.0}, {"option": "SNDK290119P01640000", "bid": 862.0, "bid_size": 5.0, "ask": 882.0, "ask_size": 5.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0006, "vega": 4.8551, "theta": -0.2068, "rho": -13.1981, "theo": 871.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 911.0}, {"option": "SNDK290119C01650000", "bid": 216.0, "bid_size": 10.0, "ask": 232.0, "ask_size": 10.0, "iv": 0.7068, "open_interest": 15.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.0004, "vega": 5.224, "theta": -0.2036, "rho": 5.0556, "theo": 224.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-11-05T11:25:35", "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "SNDK290119P01650000", "bid": 870.0, "bid_size": 8.0, "ask": 890.0, "ask_size": 8.0, "iv": 0.708, "open_interest": 20.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0006, "vega": 4.8317, "theta": -0.2067, "rho": -13.2714, "theo": 879.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 487.2, "last_trade_time": "2026-10-07T10:18:42", "percent_change": 0.0, "prev_day_close": 919.549987792969}, {"option": "SNDK290119C01660000", "bid": 214.0, "bid_size": 6.0, "ask": 232.0, "ask_size": 6.0, "iv": 0.7076, "open_interest": 1.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0004, "vega": 5.2252, "theta": -0.2038, "rho": 5.0415, "theo": 222.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 672.2, "last_trade_time": "2026-10-06T14:59:36", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "SNDK290119P01660000", "bid": 880.0, "bid_size": 3.0, "ask": 898.0, "ask_size": 4.0, "iv": 0.7093, "open_interest": 4.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0006, "vega": 4.8238, "theta": -0.2066, "rho": -13.2908, "theo": 887.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 571.49, "last_trade_time": "2026-10-12T10:04:41", "percent_change": 0.0, "prev_day_close": 928.0}, {"option": "SNDK290119C01670000", "bid": 212.0, "bid_size": 8.0, "ask": 230.0, "ask_size": 2.0, "iv": 0.7064, "open_interest": 30.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0004, "vega": 5.2261, "theta": -0.204, "rho": 5.0272, "theo": 221.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.45, "last_trade_time": "2026-10-29T13:02:15", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "SNDK290119P01670000", "bid": 888.0, "bid_size": 3.0, "ask": 908.0, "ask_size": 2.0, "iv": 0.7085, "open_interest": 1.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0006, "vega": 4.8156, "theta": -0.2065, "rho": -13.3223, "theo": 896.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 935.950012207031}, {"option": "SNDK290119C01680000", "bid": 211.8, "bid_size": 2.0, "ask": 230.0, "ask_size": 9.0, "iv": 0.709, "open_interest": 89.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0004, "vega": 5.2268, "theta": -0.2042, "rho": 5.0128, "theo": 220.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.5, "last_trade_time": "2026-10-30T13:17:59", "percent_change": 0.0, "prev_day_close": 200.150001525879}, {"option": "SNDK290119P01680000", "bid": 896.0, "bid_size": 5.0, "ask": 916.0, "ask_size": 2.0, "iv": 0.7098, "open_interest": 6.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0006, "vega": 4.8062, "theta": -0.2064, "rho": -13.3493, "theo": 904.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 585.73, "last_trade_time": "2026-09-22T10:52:21", "percent_change": 0.0, "prev_day_close": 944.100006103516}, {"option": "SNDK290119C01690000", "bid": 210.0, "bid_size": 17.0, "ask": 226.0, "ask_size": 10.0, "iv": 0.7058, "open_interest": 19.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0004, "vega": 5.2273, "theta": -0.2044, "rho": 4.9982, "theo": 218.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.12, "last_trade_time": "2026-11-05T14:49:06", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "SNDK290119P01690000", "bid": 906.0, "bid_size": 6.0, "ask": 924.0, "ask_size": 7.0, "iv": 0.711, "open_interest": 17.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0006, "vega": 4.7988, "theta": -0.2062, "rho": -13.3986, "theo": 913.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 648.4, "last_trade_time": "2026-10-21T11:48:35", "percent_change": 0.0, "prev_day_close": 953.700012207031}, {"option": "SNDK290119C01700000", "bid": 208.0, "bid_size": 11.0, "ask": 224.0, "ask_size": 11.0, "iv": 0.7045, "open_interest": 175.0, "volume": 6.0, "delta": 0.5048, "gamma": 0.0004, "vega": 5.2276, "theta": -0.2046, "rho": 4.9836, "theo": 217.5332, "change": 28.15, "open": 220.8, "high": 225.7, "low": 220.8, "tick": "up", "last_trade_price": 225.7, "last_trade_time": "2026-11-09T12:36:12", "percent_change": 14.2496, "prev_day_close": 197.550003051758}, {"option": "SNDK290119P01700000", "bid": 914.0, "bid_size": 6.0, "ask": 932.0, "ask_size": 7.0, "iv": 0.7101, "open_interest": 20.0, "volume": 0.0, "delta": -0.5727, "gamma": 0.0006, "vega": 4.7934, "theta": -0.206, "rho": -13.4522, "theo": 921.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 713.53, "last_trade_time": "2026-10-23T09:37:18", "percent_change": 0.0, "prev_day_close": 962.0}, {"option": "SNDK290119C01710000", "bid": 208.0, "bid_size": 5.0, "ask": 224.0, "ask_size": 9.0, "iv": 0.7071, "open_interest": 6.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0004, "vega": 5.2277, "theta": -0.2048, "rho": 4.9689, "theo": 216.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-11-06T12:01:31", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "SNDK290119P01710000", "bid": 922.0, "bid_size": 6.0, "ask": 940.0, "ask_size": 8.0, "iv": 0.7092, "open_interest": 2.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0006, "vega": 4.7892, "theta": -0.2057, "rho": -13.523, "theo": 930.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 724.0, "last_trade_time": "2026-10-23T15:14:15", "percent_change": 0.0, "prev_day_close": 971.0}, {"option": "SNDK290119C01720000", "bid": 206.0, "bid_size": 4.0, "ask": 224.0, "ask_size": 8.0, "iv": 0.7077, "open_interest": 63.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.0004, "vega": 5.2276, "theta": -0.205, "rho": 4.9541, "theo": 214.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.5, "last_trade_time": "2026-11-05T11:11:49", "percent_change": 0.0, "prev_day_close": 194.800003051758}, {"option": "SNDK290119P01720000", "bid": 930.0, "bid_size": 5.0, "ask": 950.0, "ask_size": 2.0, "iv": 0.7083, "open_interest": 8.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0006, "vega": 4.7864, "theta": -0.2055, "rho": -13.5046, "theo": 938.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 696.0, "last_trade_time": "2026-10-15T09:33:50", "percent_change": 0.0, "prev_day_close": 980.0}, {"option": "SNDK290119C01730000", "bid": 204.0, "bid_size": 5.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.7063, "open_interest": 39.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0004, "vega": 5.2274, "theta": -0.2052, "rho": 4.9393, "theo": 213.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.0, "last_trade_time": "2026-11-05T09:34:55", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "SNDK290119P01730000", "bid": 938.0, "bid_size": 5.0, "ask": 958.0, "ask_size": 5.0, "iv": 0.7094, "open_interest": 4.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.0006, "vega": 4.7774, "theta": -0.2053, "rho": -13.4604, "theo": 947.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 898.97, "last_trade_time": "2026-11-05T09:30:36", "percent_change": 0.0, "prev_day_close": 988.0}, {"option": "SNDK290119C01740000", "bid": 204.0, "bid_size": 4.0, "ask": 222.0, "ask_size": 7.0, "iv": 0.7088, "open_interest": 7.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.0004, "vega": 5.227, "theta": -0.2053, "rho": 4.9246, "theo": 212.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.88, "last_trade_time": "2026-11-05T10:04:47", "percent_change": 0.0, "prev_day_close": 192.699996948242}, {"option": "SNDK290119P01740000", "bid": 946.0, "bid_size": 3.0, "ask": 966.0, "ask_size": 5.0, "iv": 0.7084, "open_interest": 5.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0006, "vega": 4.7562, "theta": -0.205, "rho": -13.4692, "theo": 955.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 588.4, "last_trade_time": "2026-10-02T11:02:35", "percent_change": 0.0, "prev_day_close": 998.100006103516}, {"option": "SNDK290119C01750000", "bid": 202.0, "bid_size": 5.0, "ask": 220.0, "ask_size": 6.0, "iv": 0.7074, "open_interest": 47.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0004, "vega": 5.2264, "theta": -0.2055, "rho": 4.9097, "theo": 211.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.34, "last_trade_time": "2026-11-02T14:47:28", "percent_change": 0.0, "prev_day_close": 191.800003051758}, {"option": "SNDK290119P01750000", "bid": 956.0, "bid_size": 6.0, "ask": 974.0, "ask_size": 6.0, "iv": 0.7094, "open_interest": 7.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0006, "vega": 4.7382, "theta": -0.2047, "rho": -13.4612, "theo": 964.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 954.56, "last_trade_time": "2026-11-06T09:46:52", "percent_change": 0.0, "prev_day_close": 1006.0}, {"option": "SNDK290119C01760000", "bid": 200.0, "bid_size": 5.0, "ask": 220.0, "ask_size": 8.0, "iv": 0.7079, "open_interest": 17.0, "volume": 0.0, "delta": 0.492, "gamma": 0.0004, "vega": 5.2257, "theta": -0.2056, "rho": 4.8949, "theo": 209.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.61, "last_trade_time": "2026-10-30T14:30:13", "percent_change": 0.0, "prev_day_close": 190.550003051758}, {"option": "SNDK290119P01760000", "bid": 964.0, "bid_size": 5.0, "ask": 984.0, "ask_size": 1.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0006, "vega": 4.7204, "theta": -0.2044, "rho": -13.4917, "theo": 972.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1014.0}, {"option": "SNDK290119C01770000", "bid": 200.0, "bid_size": 5.0, "ask": 218.0, "ask_size": 7.0, "iv": 0.7084, "open_interest": 1.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.0004, "vega": 5.2249, "theta": -0.2057, "rho": 4.8802, "theo": 208.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.34, "last_trade_time": "2026-10-30T12:14:11", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "SNDK290119P01770000", "bid": 974.0, "bid_size": 6.0, "ask": 992.0, "ask_size": 6.0, "iv": 0.7114, "open_interest": 2.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0006, "vega": 4.7024, "theta": -0.2041, "rho": -13.4725, "theo": 981.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1025.67, "last_trade_time": "2026-11-06T15:37:40", "percent_change": 0.0, "prev_day_close": 1023.40002441406}, {"option": "SNDK290119C01780000", "bid": 198.0, "bid_size": 5.0, "ask": 218.0, "ask_size": 8.0, "iv": 0.707, "open_interest": 2.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0004, "vega": 5.2239, "theta": -0.2059, "rho": 4.8656, "theo": 207.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.0, "last_trade_time": "2026-11-05T15:57:50", "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "SNDK290119P01780000", "bid": 982.0, "bid_size": 5.0, "ask": 1000.0, "ask_size": 5.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0006, "vega": 4.6878, "theta": -0.2037, "rho": -13.4522, "theo": 989.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 675.0, "last_trade_time": "2026-09-18T13:00:54", "percent_change": 0.0, "prev_day_close": 1031.75}, {"option": "SNDK290119C01790000", "bid": 196.0, "bid_size": 7.0, "ask": 214.0, "ask_size": 13.0, "iv": 0.7055, "open_interest": 2.0, "volume": 0.0, "delta": 0.4857, "gamma": 0.0004, "vega": 5.2229, "theta": -0.206, "rho": 4.8511, "theo": 206.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.0, "last_trade_time": "2026-11-05T15:57:50", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "SNDK290119P01790000", "bid": 990.0, "bid_size": 5.0, "ask": 1008.0, "ask_size": 5.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5993, "gamma": 0.0006, "vega": 4.6765, "theta": -0.2033, "rho": -13.3861, "theo": 998.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1041.0}, {"option": "SNDK290119C01800000", "bid": 198.0, "bid_size": 6.0, "ask": 212.0, "ask_size": 10.0, "iv": 0.7079, "open_interest": 72.0, "volume": 27.0, "delta": 0.4837, "gamma": 0.0004, "vega": 5.2217, "theta": -0.2061, "rho": 4.8366, "theo": 205.1664, "change": 24.04, "open": 205.2, "high": 214.01, "low": 205.2, "tick": "no_change", "last_trade_price": 209.84, "last_trade_time": "2026-11-09T15:30:46", "percent_change": 12.9386, "prev_day_close": 185.800003051758}, {"option": "SNDK290119P01800000", "bid": 998.0, "bid_size": 6.0, "ask": 1018.0, "ask_size": 7.0, "iv": 0.71, "open_interest": 10.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0006, "vega": 4.659, "theta": -0.203, "rho": -13.3568, "theo": 1007.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 815.0, "last_trade_time": "2026-10-30T10:38:43", "percent_change": 0.0, "prev_day_close": 1050.0}, {"option": "SNDK290119C01810000", "bid": 194.0, "bid_size": 8.0, "ask": 212.0, "ask_size": 10.0, "iv": 0.7064, "open_interest": 4.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0004, "vega": 5.2204, "theta": -0.2062, "rho": 4.8223, "theo": 203.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.0, "last_trade_time": "2026-11-06T09:49:54", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "SNDK290119P01810000", "bid": 1008.0, "bid_size": 6.0, "ask": 1026.0, "ask_size": 6.0, "iv": 0.7108, "open_interest": 2.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0006, "vega": 4.6377, "theta": -0.2027, "rho": -13.386, "theo": 1015.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 772.0, "last_trade_time": "2026-10-15T09:35:19", "percent_change": 0.0, "prev_day_close": 1058.0}, {"option": "SNDK290119C01820000", "bid": 194.0, "bid_size": 7.0, "ask": 212.0, "ask_size": 18.0, "iv": 0.7087, "open_interest": 121.0, "volume": 2.0, "delta": 0.4796, "gamma": 0.0004, "vega": 5.2191, "theta": -0.2063, "rho": 4.8082, "theo": 202.8279, "change": 22.5, "open": 207.0, "high": 207.0, "low": 206.5, "tick": "down", "last_trade_price": 206.5, "last_trade_time": "2026-11-09T11:10:26", "percent_change": 12.2283, "prev_day_close": 184.0}, {"option": "SNDK290119P01820000", "bid": 1016.0, "bid_size": 8.0, "ask": 1034.0, "ask_size": 6.0, "iv": 0.7095, "open_interest": 53.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0006, "vega": 4.6211, "theta": -0.2025, "rho": -13.4404, "theo": 1024.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 974.05, "last_trade_time": "2026-11-05T09:30:36", "percent_change": 0.0, "prev_day_close": 1067.70001220703}, {"option": "SNDK290119C01830000", "bid": 192.0, "bid_size": 6.0, "ask": 210.0, "ask_size": 10.0, "iv": 0.7071, "open_interest": 40.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0004, "vega": 5.2176, "theta": -0.2064, "rho": 4.7941, "theo": 201.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.78, "last_trade_time": "2026-11-04T12:12:59", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "SNDK290119P01830000", "bid": 1025.8, "bid_size": 6.0, "ask": 1044.0, "ask_size": 6.0, "iv": 0.7123, "open_interest": 3.0, "volume": 0.0, "delta": -0.611, "gamma": 0.0006, "vega": 4.6131, "theta": -0.2023, "rho": -13.4643, "theo": 1033.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1054.09, "last_trade_time": "2026-11-06T09:34:51", "percent_change": 0.0, "prev_day_close": 1076.09997558594}, {"option": "SNDK290119C01840000", "bid": 190.0, "bid_size": 11.0, "ask": 208.0, "ask_size": 7.0, "iv": 0.7056, "open_interest": 1.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.0004, "vega": 5.2161, "theta": -0.2065, "rho": 4.7802, "theo": 200.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 287.19, "last_trade_time": "2026-11-02T14:50:51", "percent_change": 0.0, "prev_day_close": 181.849998474121}, {"option": "SNDK290119P01840000", "bid": 1034.0, "bid_size": 1.0, "ask": 1052.0, "ask_size": 4.0, "iv": 0.7111, "open_interest": 49.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0006, "vega": 4.6049, "theta": -0.2021, "rho": -13.472, "theo": 1041.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 687.96, "last_trade_time": "2026-09-22T11:00:29", "percent_change": 0.0, "prev_day_close": 1086.0}, {"option": "SNDK290119C01850000", "bid": 190.0, "bid_size": 5.0, "ask": 208.0, "ask_size": 8.0, "iv": 0.7078, "open_interest": 15.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0004, "vega": 5.2145, "theta": -0.2066, "rho": 4.7664, "theo": 199.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.0, "last_trade_time": "2026-11-05T15:59:38", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "SNDK290119P01850000", "bid": 1042.0, "bid_size": 7.0, "ask": 1060.0, "ask_size": 6.0, "iv": 0.7097, "open_interest": 20.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0006, "vega": 4.5896, "theta": -0.2019, "rho": -13.4783, "theo": 1050.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1040.49, "last_trade_time": "2026-11-06T09:46:52", "percent_change": 0.0, "prev_day_close": 1094.0}, {"option": "SNDK290119C01860000", "bid": 188.0, "bid_size": 10.0, "ask": 206.0, "ask_size": 11.0, "iv": 0.7062, "open_interest": 46.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0004, "vega": 5.2128, "theta": -0.2066, "rho": 4.7527, "theo": 198.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.0, "last_trade_time": "2026-11-06T13:24:38", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "SNDK290119P01860000", "bid": 1052.0, "bid_size": 7.0, "ask": 1070.0, "ask_size": 6.0, "iv": 0.7126, "open_interest": 3.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0006, "vega": 4.5745, "theta": -0.2018, "rho": -13.5099, "theo": 1059.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1079.1, "last_trade_time": "2026-11-06T09:34:51", "percent_change": 0.0, "prev_day_close": 1103.0}, {"option": "SNDK290119C01870000", "bid": 186.0, "bid_size": 6.0, "ask": 206.0, "ask_size": 8.0, "iv": 0.7084, "open_interest": 31.0, "volume": 0.0, "delta": 0.4697, "gamma": 0.0004, "vega": 5.211, "theta": -0.2067, "rho": 4.7391, "theo": 197.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.2, "last_trade_time": "2026-11-05T13:21:29", "percent_change": 0.0, "prev_day_close": 178.349998474121}, {"option": "SNDK290119P01870000", "bid": 1060.0, "bid_size": 5.0, "ask": 1078.0, "ask_size": 5.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0006, "vega": 4.5622, "theta": -0.2016, "rho": -13.5181, "theo": 1067.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1112.0}, {"option": "SNDK290119C01880000", "bid": 186.0, "bid_size": 5.0, "ask": 206.0, "ask_size": 5.0, "iv": 0.7087, "open_interest": 9.0, "volume": 0.0, "delta": 0.4677, "gamma": 0.0004, "vega": 5.2092, "theta": -0.2068, "rho": 4.7256, "theo": 196.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.5, "last_trade_time": "2026-10-23T15:48:48", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "SNDK290119P01880000", "bid": 1068.0, "bid_size": 5.0, "ask": 1088.0, "ask_size": 2.0, "iv": 0.7118, "open_interest": 7.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0006, "vega": 4.5507, "theta": -0.2014, "rho": -13.5122, "theo": 1076.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 675.0, "last_trade_time": "2026-10-01T14:35:12", "percent_change": 0.0, "prev_day_close": 1121.0}, {"option": "SNDK290119C01890000", "bid": 186.0, "bid_size": 9.0, "ask": 204.0, "ask_size": 8.0, "iv": 0.709, "open_interest": 2.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.0004, "vega": 5.2073, "theta": -0.2068, "rho": 4.7122, "theo": 194.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.29, "last_trade_time": "2026-11-05T14:49:06", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "SNDK290119P01890000", "bid": 1078.0, "bid_size": 7.0, "ask": 1096.0, "ask_size": 6.0, "iv": 0.7124, "open_interest": 2.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0006, "vega": 4.5355, "theta": -0.2011, "rho": -13.5309, "theo": 1085.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 792.6, "last_trade_time": "2026-10-21T11:48:35", "percent_change": 0.0, "prev_day_close": 1130.0}, {"option": "SNDK290119C01900000", "bid": 184.0, "bid_size": 11.0, "ask": 200.0, "ask_size": 8.0, "iv": 0.7054, "open_interest": 585.0, "volume": 87.0, "delta": 0.4639, "gamma": 0.0004, "vega": 5.2052, "theta": -0.2069, "rho": 4.6989, "theo": 193.8814, "change": 19.65, "open": 195.5, "high": 200.6, "low": 195.3, "tick": "down", "last_trade_price": 195.3, "last_trade_time": "2026-11-09T11:26:26", "percent_change": 11.187, "prev_day_close": 175.650001525879}, {"option": "SNDK290119P01900000", "bid": 1086.0, "bid_size": 7.0, "ask": 1104.0, "ask_size": 6.0, "iv": 0.7109, "open_interest": 58.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0006, "vega": 4.5226, "theta": -0.2009, "rho": -13.5734, "theo": 1094.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 946.0, "last_trade_time": "2026-10-30T14:47:55", "percent_change": 0.0, "prev_day_close": 1139.0}, {"option": "SNDK290119C01910000", "bid": 182.0, "bid_size": 11.0, "ask": 200.0, "ask_size": 11.0, "iv": 0.7056, "open_interest": 64.0, "volume": 0.0, "delta": 0.462, "gamma": 0.0004, "vega": 5.2031, "theta": -0.2069, "rho": 4.6856, "theo": 192.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 590.6, "last_trade_time": "2026-10-06T15:42:22", "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "SNDK290119P01910000", "bid": 1096.0, "bid_size": 7.0, "ask": 1114.0, "ask_size": 7.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0006, "vega": 4.5125, "theta": -0.2006, "rho": -13.5986, "theo": 1102.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1148.0}, {"option": "SNDK290119C01920000", "bid": 182.0, "bid_size": 5.0, "ask": 200.0, "ask_size": 5.0, "iv": 0.7077, "open_interest": 23.0, "volume": 0.0, "delta": 0.4601, "gamma": 0.0004, "vega": 5.2009, "theta": -0.207, "rho": 4.6723, "theo": 191.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.73, "last_trade_time": "2026-11-05T11:15:56", "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "SNDK290119P01920000", "bid": 1104.0, "bid_size": 1.0, "ask": 1122.0, "ask_size": 4.0, "iv": 0.712, "open_interest": 1.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0006, "vega": 4.5016, "theta": -0.2002, "rho": -13.6189, "theo": 1111.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 656.0, "last_trade_time": "2026-10-05T10:53:29", "percent_change": 0.0, "prev_day_close": 1157.0}, {"option": "SNDK290119C01930000", "bid": 180.0, "bid_size": 5.0, "ask": 200.0, "ask_size": 5.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0004, "vega": 5.1986, "theta": -0.207, "rho": 4.6591, "theo": 190.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "SNDK290119P01930000", "bid": 1112.0, "bid_size": 5.0, "ask": 1132.0, "ask_size": 2.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0006, "vega": 4.4905, "theta": -0.1999, "rho": -13.559, "theo": 1120.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1165.0}, {"option": "SNDK290119C01940000", "bid": 180.0, "bid_size": 1.0, "ask": 198.0, "ask_size": 3.0, "iv": 0.7081, "open_interest": 2.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0004, "vega": 5.1962, "theta": -0.207, "rho": 4.6459, "theo": 189.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 879.0, "last_trade_time": "2026-09-22T14:58:44", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "SNDK290119P01940000", "bid": 1122.0, "bid_size": 3.0, "ask": 1140.0, "ask_size": 5.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0006, "vega": 4.4731, "theta": -0.1995, "rho": -13.5946, "theo": 1129.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1175.0}, {"option": "SNDK290119C01950000", "bid": 178.0, "bid_size": 5.0, "ask": 198.0, "ask_size": 5.0, "iv": 0.7083, "open_interest": 31.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.0004, "vega": 5.1936, "theta": -0.207, "rho": 4.6326, "theo": 188.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.0, "last_trade_time": "2026-10-30T10:35:02", "percent_change": 0.0, "prev_day_close": 170.099998474121}, {"option": "SNDK290119P01950000", "bid": 1130.0, "bid_size": 5.0, "ask": 1148.0, "ask_size": 2.0, "iv": 0.7114, "open_interest": 1.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0006, "vega": 4.4558, "theta": -0.199, "rho": -13.6462, "theo": 1138.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 843.34, "last_trade_time": "2026-10-15T11:05:41", "percent_change": 0.0, "prev_day_close": 1184.0}, {"option": "SNDK290119C01960000", "bid": 176.0, "bid_size": 2.0, "ask": 196.0, "ask_size": 3.0, "iv": 0.7084, "open_interest": 11.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0004, "vega": 5.191, "theta": -0.207, "rho": 4.6194, "theo": 187.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 617.0, "last_trade_time": "2026-10-05T14:38:50", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "SNDK290119P01960000", "bid": 1138.0, "bid_size": 2.0, "ask": 1158.0, "ask_size": 5.0, "iv": 0.7119, "open_interest": 1.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0006, "vega": 4.442, "theta": -0.1986, "rho": -13.6036, "theo": 1146.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 783.0, "last_trade_time": "2026-09-28T11:17:41", "percent_change": 0.0, "prev_day_close": 1193.0}, {"option": "SNDK290119C01970000", "bid": 176.0, "bid_size": 8.0, "ask": 194.0, "ask_size": 7.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.4507, "gamma": 0.0004, "vega": 5.1882, "theta": -0.2071, "rho": 4.6061, "theo": 186.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 540.38, "last_trade_time": "2026-10-08T15:26:19", "percent_change": 0.0, "prev_day_close": 169.650001525879}, {"option": "SNDK290119P01970000", "bid": 1148.0, "bid_size": 7.0, "ask": 1166.0, "ask_size": 6.0, "iv": 0.7124, "open_interest": 1.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0006, "vega": 4.4332, "theta": -0.1981, "rho": -13.4156, "theo": 1155.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 732.19, "last_trade_time": "2026-10-08T15:25:31", "percent_change": 0.0, "prev_day_close": 1202.0}, {"option": "SNDK290119C01980000", "bid": 176.0, "bid_size": 7.0, "ask": 192.4, "ask_size": 16.0, "iv": 0.7071, "open_interest": 1.0, "volume": 2.0, "delta": 0.4489, "gamma": 0.0004, "vega": 5.1854, "theta": -0.2071, "rho": 4.5928, "theo": 185.5354, "change": 16.75, "open": 184.25, "high": 184.25, "low": 184.25, "tick": "down", "last_trade_price": 184.25, "last_trade_time": "2026-11-09T14:36:27", "percent_change": 10.0, "prev_day_close": 167.5}, {"option": "SNDK290119P01980000", "bid": 1156.0, "bid_size": 7.0, "ask": 1174.0, "ask_size": 6.0, "iv": 0.7105, "open_interest": 1.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0006, "vega": 4.4099, "theta": -0.1976, "rho": -13.3031, "theo": 1164.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 904.0, "last_trade_time": "2026-10-15T09:35:10", "percent_change": 0.0, "prev_day_close": 1211.0}, {"option": "SNDK290119C01990000", "bid": 174.0, "bid_size": 7.0, "ask": 194.0, "ask_size": 9.0, "iv": 0.7087, "open_interest": 1.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0004, "vega": 5.1824, "theta": -0.2071, "rho": 4.5794, "theo": 184.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 536.3, "last_trade_time": "2026-10-09T13:22:03", "percent_change": 0.0, "prev_day_close": 166.849998474121}, {"option": "SNDK290119P01990000", "bid": 1166.0, "bid_size": 7.0, "ask": 1184.0, "ask_size": 6.0, "iv": 0.7132, "open_interest": 15.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0006, "vega": 4.3722, "theta": -0.197, "rho": -13.26, "theo": 1173.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1180.7, "last_trade_time": "2026-11-05T11:23:10", "percent_change": 0.0, "prev_day_close": 1220.0}, {"option": "SNDK290119C02000000", "bid": 174.0, "bid_size": 11.0, "ask": 190.0, "ask_size": 8.0, "iv": 0.7069, "open_interest": 201.0, "volume": 1.0, "delta": 0.4453, "gamma": 0.0004, "vega": 5.1792, "theta": -0.2071, "rho": 4.566, "theo": 183.5362, "change": 26.1, "open": 192.0, "high": 192.0, "low": 192.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-11-09T13:05:22", "percent_change": 15.7324, "prev_day_close": 165.899993896484}, {"option": "SNDK290119P02000000", "bid": 1174.0, "bid_size": 8.0, "ask": 1192.0, "ask_size": 6.0, "iv": 0.7112, "open_interest": 37.0, "volume": 1.0, "delta": -0.6584, "gamma": 0.0006, "vega": 4.3326, "theta": -0.1964, "rho": -13.2747, "theo": 1182.4029, "change": -44.0, "open": 1185.0, "high": 1185.0, "low": 1185.0, "tick": "down", "last_trade_price": 1185.0, "last_trade_time": "2026-11-09T14:48:35", "percent_change": -3.58015, "prev_day_close": 1229.0}, {"option": "SNDK290119C02010000", "bid": 172.0, "bid_size": 10.0, "ask": 190.0, "ask_size": 9.0, "iv": 0.7069, "open_interest": 4.0, "volume": 1.0, "delta": 0.4435, "gamma": 0.0004, "vega": 5.176, "theta": -0.207, "rho": 4.5525, "theo": 182.5493, "change": 17.5, "open": 183.5, "high": 183.5, "low": 183.5, "tick": "down", "last_trade_price": 183.5, "last_trade_time": "2026-11-09T14:19:14", "percent_change": 10.5422, "prev_day_close": 166.0}, {"option": "SNDK290119P02010000", "bid": 1184.0, "bid_size": 6.0, "ask": 1202.0, "ask_size": 6.0, "iv": 0.7139, "open_interest": 1.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0006, "vega": 4.3077, "theta": -0.1958, "rho": -13.2505, "theo": 1191.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 914.0, "last_trade_time": "2026-10-15T09:31:44", "percent_change": 0.0, "prev_day_close": 1238.0}, {"option": "SNDK290119C02020000", "bid": 172.0, "bid_size": 8.0, "ask": 190.0, "ask_size": 10.0, "iv": 0.7089, "open_interest": 14.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0004, "vega": 5.1726, "theta": -0.207, "rho": 4.539, "theo": 181.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.53, "last_trade_time": "2026-11-06T11:56:09", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "SNDK290119P02020000", "bid": 1192.0, "bid_size": 7.0, "ask": 1210.0, "ask_size": 6.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.0006, "vega": 4.2903, "theta": -0.1952, "rho": -13.2208, "theo": 1200.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1247.0}, {"option": "SNDK290119C02030000", "bid": 170.0, "bid_size": 5.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.7089, "open_interest": 10.0, "volume": 0.0, "delta": 0.4399, "gamma": 0.0004, "vega": 5.1691, "theta": -0.207, "rho": 4.5254, "theo": 180.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 852.5, "last_trade_time": "2026-09-22T10:09:54", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "SNDK290119P02030000", "bid": 1202.0, "bid_size": 4.0, "ask": 1220.0, "ask_size": 3.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.0006, "vega": 4.272, "theta": -0.195, "rho": -13.2228, "theo": 1209.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1256.0}, {"option": "SNDK290119C02040000", "bid": 168.0, "bid_size": 2.0, "ask": 188.0, "ask_size": 4.0, "iv": 0.709, "open_interest": 1.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.0004, "vega": 5.1655, "theta": -0.207, "rho": 4.5118, "theo": 179.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.01, "last_trade_time": "2026-11-05T10:37:59", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "SNDK290119P02040000", "bid": 1210.0, "bid_size": 4.0, "ask": 1228.0, "ask_size": 1.0, "iv": 0.7123, "open_interest": 49.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0006, "vega": 4.2543, "theta": -0.1947, "rho": -13.2475, "theo": 1218.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 820.95, "last_trade_time": "2026-09-22T11:00:29", "percent_change": 0.0, "prev_day_close": 1265.0}, {"option": "SNDK290119C02050000", "bid": 168.0, "bid_size": 5.0, "ask": 188.0, "ask_size": 5.0, "iv": 0.709, "open_interest": 1.0, "volume": 0.0, "delta": 0.4364, "gamma": 0.0004, "vega": 5.1618, "theta": -0.207, "rho": 4.4981, "theo": 178.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 593.87, "last_trade_time": "2026-10-05T12:19:01", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "SNDK290119P02050000", "bid": 1220.0, "bid_size": 6.0, "ask": 1238.0, "ask_size": 6.0, "iv": 0.7149, "open_interest": 4.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0006, "vega": 4.2395, "theta": -0.1945, "rho": -13.2873, "theo": 1227.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1227.37, "last_trade_time": "2026-11-06T09:43:06", "percent_change": 0.0, "prev_day_close": 1275.0}, {"option": "SNDK290119C02060000", "bid": 168.0, "bid_size": 5.0, "ask": 186.0, "ask_size": 5.0, "iv": 0.7089, "open_interest": 39.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0004, "vega": 5.1579, "theta": -0.2069, "rho": 4.4844, "theo": 177.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.0, "last_trade_time": "2026-10-20T09:58:29", "percent_change": 0.0, "prev_day_close": 159.849998474121}, {"option": "SNDK290119P02060000", "bid": 1230.0, "bid_size": 6.0, "ask": 1246.0, "ask_size": 6.0, "iv": 0.7151, "open_interest": 3.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0006, "vega": 4.2294, "theta": -0.1942, "rho": -13.3302, "theo": 1236.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1259.53, "last_trade_time": "2026-11-06T09:34:51", "percent_change": 0.0, "prev_day_close": 1283.09997558594}, {"option": "SNDK290119C02070000", "bid": 166.0, "bid_size": 5.0, "ask": 186.0, "ask_size": 5.0, "iv": 0.7089, "open_interest": 2.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0004, "vega": 5.1539, "theta": -0.2069, "rho": 4.4707, "theo": 176.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.66, "last_trade_time": "2026-10-30T14:08:43", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "SNDK290119P02070000", "bid": 1238.0, "bid_size": 1.0, "ask": 1256.0, "ask_size": 3.0, "iv": 0.7129, "open_interest": 2.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0006, "vega": 4.2213, "theta": -0.1939, "rho": -13.3799, "theo": 1244.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 964.0, "last_trade_time": "2026-10-15T09:33:40", "percent_change": 0.0, "prev_day_close": 1293.0}, {"option": "SNDK290119C02080000", "bid": 166.0, "bid_size": 2.0, "ask": 184.0, "ask_size": 6.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0004, "vega": 5.1499, "theta": -0.2069, "rho": 4.457, "theo": 175.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.900001525879}, {"option": "SNDK290119P02080000", "bid": 1246.0, "bid_size": 5.0, "ask": 1264.0, "ask_size": 2.0, "iv": 0.7131, "open_interest": 5.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0006, "vega": 4.2145, "theta": -0.1936, "rho": -13.3186, "theo": 1253.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 846.32, "last_trade_time": "2026-09-22T10:52:21", "percent_change": 0.0, "prev_day_close": 1302.0}, {"option": "SNDK290119C02090000", "bid": 164.0, "bid_size": 5.0, "ask": 184.0, "ask_size": 5.0, "iv": 0.7088, "open_interest": 1.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0004, "vega": 5.1457, "theta": -0.2068, "rho": 4.4433, "theo": 174.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.7, "last_trade_time": "2026-10-30T09:43:47", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "SNDK290119P02090000", "bid": 1256.0, "bid_size": 1.0, "ask": 1274.0, "ask_size": 4.0, "iv": 0.7132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0006, "vega": 4.2049, "theta": -0.1933, "rho": -13.2383, "theo": 1262.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1311.0}, {"option": "SNDK290119C02100000", "bid": 164.0, "bid_size": 8.0, "ask": 182.0, "ask_size": 10.0, "iv": 0.7087, "open_interest": 58.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0004, "vega": 5.1415, "theta": -0.2068, "rho": 4.4296, "theo": 174.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.93, "last_trade_time": "2026-11-06T12:54:45", "percent_change": 0.0, "prev_day_close": 157.900001525879}, {"option": "SNDK290119P02100000", "bid": 1264.0, "bid_size": 5.0, "ask": 1282.0, "ask_size": 2.0, "iv": 0.7133, "open_interest": 47.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0006, "vega": 4.1847, "theta": -0.193, "rho": -13.2041, "theo": 1271.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1306.08, "last_trade_time": "2026-11-05T14:42:54", "percent_change": 0.0, "prev_day_close": 1321.0}, {"option": "SNDK290119C02110000", "bid": 162.0, "bid_size": 6.0, "ask": 182.0, "ask_size": 5.0, "iv": 0.7086, "open_interest": 9.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0004, "vega": 5.1372, "theta": -0.2067, "rho": 4.416, "theo": 173.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.99, "last_trade_time": "2026-10-22T09:32:26", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "SNDK290119P02110000", "bid": 1274.0, "bid_size": 1.0, "ask": 1292.0, "ask_size": 3.0, "iv": 0.7158, "open_interest": 1.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0006, "vega": 4.1579, "theta": -0.1926, "rho": -13.184, "theo": 1280.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 832.0, "last_trade_time": "2026-10-09T09:36:37", "percent_change": 0.0, "prev_day_close": 1329.0}, {"option": "SNDK290119C02120000", "bid": 162.0, "bid_size": 5.0, "ask": 180.0, "ask_size": 5.0, "iv": 0.7085, "open_interest": 1.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.0004, "vega": 5.1328, "theta": -0.2067, "rho": 4.4023, "theo": 172.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 388.14, "last_trade_time": "2026-10-20T15:19:17", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "SNDK290119P02120000", "bid": 1282.0, "bid_size": 5.0, "ask": 1302.0, "ask_size": 2.0, "iv": 0.7134, "open_interest": 10.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0006, "vega": 4.1311, "theta": -0.1922, "rho": -13.1608, "theo": 1289.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 841.0, "last_trade_time": "2026-10-09T12:20:23", "percent_change": 0.0, "prev_day_close": 1338.84997558594}, {"option": "SNDK290119C02130000", "bid": 160.0, "bid_size": 17.0, "ask": 178.0, "ask_size": 10.0, "iv": 0.7064, "open_interest": 3.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0004, "vega": 5.1283, "theta": -0.2066, "rho": 4.3887, "theo": 171.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.41, "last_trade_time": "2026-11-06T10:10:37", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "SNDK290119P02130000", "bid": 1292.0, "bid_size": 1.0, "ask": 1310.0, "ask_size": 1.0, "iv": 0.7159, "open_interest": 16.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0006, "vega": 4.1075, "theta": -0.1917, "rho": -13.1832, "theo": 1298.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1125.0, "last_trade_time": "2026-10-30T15:26:15", "percent_change": 0.0, "prev_day_close": 1347.0}, {"option": "SNDK290119C02140000", "bid": 160.0, "bid_size": 10.0, "ask": 178.0, "ask_size": 7.0, "iv": 0.7083, "open_interest": 2.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0004, "vega": 5.1237, "theta": -0.2065, "rho": 4.3752, "theo": 170.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.84, "last_trade_time": "2026-11-06T09:50:21", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "SNDK290119P02140000", "bid": 1300.0, "bid_size": 5.0, "ask": 1320.0, "ask_size": 2.0, "iv": 0.7159, "open_interest": 1.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0006, "vega": 4.0859, "theta": -0.1912, "rho": -13.1375, "theo": 1308.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1032.0, "last_trade_time": "2026-10-15T09:34:49", "percent_change": 0.0, "prev_day_close": 1357.0}, {"option": "SNDK290119C02150000", "bid": 158.0, "bid_size": 6.0, "ask": 178.0, "ask_size": 5.0, "iv": 0.7081, "open_interest": 2.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0004, "vega": 5.1191, "theta": -0.2065, "rho": 4.3618, "theo": 169.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.0, "last_trade_time": "2026-10-15T10:22:10", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "SNDK290119P02150000", "bid": 1310.0, "bid_size": 4.0, "ask": 1328.0, "ask_size": 3.0, "iv": 0.7159, "open_interest": 1.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0006, "vega": 4.067, "theta": -0.1907, "rho": -13.0827, "theo": 1317.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1040.0, "last_trade_time": "2026-10-15T09:34:49", "percent_change": 0.0, "prev_day_close": 1367.0}, {"option": "SNDK290119C02160000", "bid": 158.0, "bid_size": 5.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.708, "open_interest": 1.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0004, "vega": 5.1145, "theta": -0.2064, "rho": 4.3484, "theo": 168.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.94, "last_trade_time": "2026-11-05T13:51:35", "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "SNDK290119P02160000", "bid": 1318.0, "bid_size": 5.0, "ask": 1338.0, "ask_size": 2.0, "iv": 0.7158, "open_interest": 1.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0006, "vega": 4.0451, "theta": -0.1901, "rho": -12.9945, "theo": 1326.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1048.0, "last_trade_time": "2026-10-15T09:35:19", "percent_change": 0.0, "prev_day_close": 1375.0}, {"option": "SNDK290119C02170000", "bid": 156.0, "bid_size": 6.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.7078, "open_interest": 3.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0004, "vega": 5.1098, "theta": -0.2063, "rho": 4.3352, "theo": 167.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.79, "last_trade_time": "2026-11-05T09:32:07", "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "SNDK290119P02170000", "bid": 1328.0, "bid_size": 1.0, "ask": 1346.0, "ask_size": 3.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0006, "vega": 4.0274, "theta": -0.1895, "rho": -12.8301, "theo": 1335.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 875.86, "last_trade_time": "2026-10-08T15:25:31", "percent_change": 0.0, "prev_day_close": 1385.0}, {"option": "SNDK290119C02180000", "bid": 156.0, "bid_size": 11.0, "ask": 174.0, "ask_size": 9.0, "iv": 0.7076, "open_interest": 2.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0004, "vega": 5.1051, "theta": -0.2062, "rho": 4.322, "theo": 166.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-11-06T10:35:36", "percent_change": 0.0, "prev_day_close": 151.699996948242}, {"option": "SNDK290119P02180000", "bid": 1338.0, "bid_size": 1.0, "ask": 1356.0, "ask_size": 6.0, "iv": 0.7156, "open_interest": 1.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0006, "vega": 3.9981, "theta": -0.1888, "rho": -12.6723, "theo": 1344.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1060.0, "last_trade_time": "2026-10-15T09:34:15", "percent_change": 0.0, "prev_day_close": 1395.0}, {"option": "SNDK290119C02190000", "bid": 156.0, "bid_size": 6.0, "ask": 174.0, "ask_size": 7.0, "iv": 0.7093, "open_interest": 1.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.0004, "vega": 5.1003, "theta": -0.2061, "rho": 4.3089, "theo": 166.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.0, "last_trade_time": "2026-11-03T14:53:30", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "SNDK290119P02190000", "bid": 1348.0, "bid_size": 6.0, "ask": 1364.0, "ask_size": 6.0, "iv": 0.718, "open_interest": 1.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0006, "vega": 3.9651, "theta": -0.188, "rho": -12.6135, "theo": 1353.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 842.33, "last_trade_time": "2026-10-05T14:15:37", "percent_change": 0.0, "prev_day_close": 1403.0}, {"option": "SNDK290119C02200000", "bid": 154.0, "bid_size": 20.0, "ask": 172.0, "ask_size": 11.0, "iv": 0.7071, "open_interest": 366.0, "volume": 2.0, "delta": 0.4113, "gamma": 0.0004, "vega": 5.0955, "theta": -0.206, "rho": 4.296, "theo": 165.284, "change": 5.0, "open": 155.0, "high": 155.0, "low": 155.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-11-09T09:36:37", "percent_change": 3.33333, "prev_day_close": 150.0}, {"option": "SNDK290119P02200000", "bid": 1356.0, "bid_size": 6.0, "ask": 1374.0, "ask_size": 6.0, "iv": 0.7179, "open_interest": 33.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0006, "vega": 3.9245, "theta": -0.1872, "rho": -12.6558, "theo": 1362.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1396.91, "last_trade_time": "2026-11-05T14:42:54", "percent_change": 0.0, "prev_day_close": 1413.0}, {"option": "SNDK290119C02210000", "bid": 154.0, "bid_size": 10.0, "ask": 172.0, "ask_size": 10.0, "iv": 0.7089, "open_interest": 9.0, "volume": 0.0, "delta": 0.4097, "gamma": 0.0004, "vega": 5.0907, "theta": -0.206, "rho": 4.2831, "theo": 164.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 524.33, "last_trade_time": "2026-10-06T14:32:34", "percent_change": 0.0, "prev_day_close": 149.400001525879}, {"option": "SNDK290119P02210000", "bid": 1366.0, "bid_size": 6.0, "ask": 1382.0, "ask_size": 6.0, "iv": 0.7176, "open_interest": 1.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0006, "vega": 3.895, "theta": -0.1863, "rho": -12.6142, "theo": 1371.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 932.0, "last_trade_time": "2026-09-30T09:32:42", "percent_change": 0.0, "prev_day_close": 1422.0}, {"option": "SNDK290119C02220000", "bid": 152.0, "bid_size": 10.0, "ask": 172.0, "ask_size": 10.0, "iv": 0.7086, "open_interest": 5.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.0004, "vega": 5.0859, "theta": -0.2059, "rho": 4.2704, "theo": 163.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.0, "last_trade_time": "2026-11-06T12:21:03", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "SNDK290119P02220000", "bid": 1374.0, "bid_size": 1.0, "ask": 1392.0, "ask_size": 3.0, "iv": 0.7174, "open_interest": 2.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0006, "vega": 3.8742, "theta": -0.1855, "rho": -12.5185, "theo": 1380.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1094.0, "last_trade_time": "2026-10-15T09:37:59", "percent_change": 0.0, "prev_day_close": 1431.0}, {"option": "SNDK290119C02230000", "bid": 152.0, "bid_size": 5.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.7084, "open_interest": 2.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.0004, "vega": 5.081, "theta": -0.2058, "rho": 4.2578, "theo": 162.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.11, "last_trade_time": "2026-11-04T10:34:20", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "SNDK290119P02230000", "bid": 1382.0, "bid_size": 5.0, "ask": 1402.0, "ask_size": 2.0, "iv": 0.7171, "open_interest": 2.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0006, "vega": 3.8552, "theta": -0.1853, "rho": -12.4322, "theo": 1389.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 944.0, "last_trade_time": "2026-09-22T09:49:32", "percent_change": 0.0, "prev_day_close": 1441.0}, {"option": "SNDK290119C02240000", "bid": 150.0, "bid_size": 6.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.7081, "open_interest": 2.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0004, "vega": 5.0762, "theta": -0.2057, "rho": 4.2452, "theo": 161.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.91, "last_trade_time": "2026-11-04T14:44:57", "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "SNDK290119P02240000", "bid": 1392.0, "bid_size": 3.0, "ask": 1410.0, "ask_size": 2.0, "iv": 0.7168, "open_interest": 5.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0007, "vega": 3.8323, "theta": -0.1851, "rho": -12.3756, "theo": 1399.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1296.0, "last_trade_time": "2026-11-04T11:08:07", "percent_change": 0.0, "prev_day_close": 1450.0}, {"option": "SNDK290119C02250000", "bid": 150.0, "bid_size": 12.0, "ask": 170.0, "ask_size": 9.0, "iv": 0.7098, "open_interest": 3.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0004, "vega": 5.0713, "theta": -0.2056, "rho": 4.2328, "theo": 161.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.82, "last_trade_time": "2026-11-06T10:22:32", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "SNDK290119P02250000", "bid": 1400.0, "bid_size": 4.0, "ask": 1420.0, "ask_size": 5.0, "iv": 0.7165, "open_interest": 1.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0007, "vega": 3.7994, "theta": -0.185, "rho": -12.4026, "theo": 1408.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1108.0, "last_trade_time": "2026-10-15T09:32:48", "percent_change": 0.0, "prev_day_close": 1459.0}, {"option": "SNDK290119C02260000", "bid": 150.0, "bid_size": 9.0, "ask": 168.0, "ask_size": 10.0, "iv": 0.7095, "open_interest": 1.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0004, "vega": 5.0664, "theta": -0.2055, "rho": 4.2205, "theo": 160.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.35, "last_trade_time": "2026-11-06T10:13:43", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "SNDK290119P02260000", "bid": 1410.0, "bid_size": 4.0, "ask": 1428.0, "ask_size": 2.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0007, "vega": 3.7721, "theta": -0.1848, "rho": -12.4178, "theo": 1417.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1469.0}, {"option": "SNDK290119C02280000", "bid": 148.0, "bid_size": 5.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.7089, "open_interest": 1.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.0004, "vega": 5.0564, "theta": -0.2052, "rho": 4.1961, "theo": 158.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.2, "last_trade_time": "2026-10-14T11:41:31", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "SNDK290119P02280000", "bid": 1428.0, "bid_size": 2.0, "ask": 1448.0, "ask_size": 5.0, "iv": 0.718, "open_interest": 5.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0007, "vega": 3.7377, "theta": -0.1844, "rho": -12.4084, "theo": 1435.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 988.47, "last_trade_time": "2026-09-22T10:52:21", "percent_change": 0.0, "prev_day_close": 1487.0}, {"option": "SNDK290119C02300000", "bid": 146.0, "bid_size": 28.0, "ask": 164.0, "ask_size": 16.0, "iv": 0.7082, "open_interest": 62.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0004, "vega": 5.0464, "theta": -0.205, "rho": 4.172, "theo": 157.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.16, "last_trade_time": "2026-11-06T10:22:32", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "SNDK290119P02300000", "bid": 1448.0, "bid_size": 2.0, "ask": 1466.0, "ask_size": 3.0, "iv": 0.7171, "open_interest": 6.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0007, "vega": 3.7098, "theta": -0.1839, "rho": -12.4276, "theo": 1454.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1110.94, "last_trade_time": "2026-10-21T11:49:51", "percent_change": 0.0, "prev_day_close": 1506.0}, {"option": "SNDK290119C02320000", "bid": 144.0, "bid_size": 11.0, "ask": 164.0, "ask_size": 10.0, "iv": 0.7094, "open_interest": 10.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.0004, "vega": 5.0363, "theta": -0.2047, "rho": 4.1482, "theo": 155.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 621.6, "last_trade_time": "2026-10-01T12:03:05", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "SNDK290119P02320000", "bid": 1466.0, "bid_size": 6.0, "ask": 1484.0, "ask_size": 6.0, "iv": 0.7188, "open_interest": 1.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0007, "vega": 3.6847, "theta": -0.1833, "rho": -12.4567, "theo": 1472.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 974.0, "last_trade_time": "2026-10-02T13:07:45", "percent_change": 0.0, "prev_day_close": 1525.0}, {"option": "SNDK290119C02340000", "bid": 144.0, "bid_size": 14.0, "ask": 160.9, "ask_size": 9.0, "iv": 0.7096, "open_interest": 23.0, "volume": 1.0, "delta": 0.3898, "gamma": 0.0004, "vega": 5.026, "theta": -0.2045, "rho": 4.1245, "theo": 154.1455, "change": 2.0, "open": 142.0, "high": 142.0, "low": 142.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-11-09T10:05:12", "percent_change": 1.42857, "prev_day_close": 140.0}, {"option": "SNDK290119P02340000", "bid": 1484.0, "bid_size": 6.0, "ask": 1502.0, "ask_size": 6.0, "iv": 0.7177, "open_interest": 1.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0007, "vega": 3.6607, "theta": -0.1826, "rho": -12.3999, "theo": 1491.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1200.0, "last_trade_time": "2026-10-15T09:36:22", "percent_change": 0.0, "prev_day_close": 1544.0}, {"option": "SNDK290119C02350000", "bid": 142.0, "bid_size": 24.0, "ask": 160.0, "ask_size": 10.0, "iv": 0.7082, "open_interest": 33.0, "volume": 1.0, "delta": 0.3883, "gamma": 0.0004, "vega": 5.0208, "theta": -0.2044, "rho": 4.1128, "theo": 153.3945, "change": 17.67, "open": 157.42, "high": 157.42, "low": 157.42, "tick": "down", "last_trade_price": 157.42, "last_trade_time": "2026-11-09T12:03:20", "percent_change": 12.644, "prev_day_close": 139.75}, {"option": "SNDK290119P02350000", "bid": 1494.0, "bid_size": 6.0, "ask": 1512.0, "ask_size": 6.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0007, "vega": 3.6455, "theta": -0.1822, "rho": -12.3993, "theo": 1500.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1553.0}, {"option": "SNDK290119C02360000", "bid": 142.0, "bid_size": 9.0, "ask": 160.0, "ask_size": 11.0, "iv": 0.7098, "open_interest": 4.0, "volume": 0.0, "delta": 0.3869, "gamma": 0.0004, "vega": 5.0156, "theta": -0.2042, "rho": 4.101, "theo": 152.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.86, "last_trade_time": "2026-10-29T10:17:38", "percent_change": 0.0, "prev_day_close": 139.449996948242}, {"option": "SNDK290119P02360000", "bid": 1504.0, "bid_size": 6.0, "ask": 1520.0, "ask_size": 6.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0007, "vega": 3.6268, "theta": -0.1818, "rho": -12.435, "theo": 1509.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1562.0}, {"option": "SNDK290119C02370000", "bid": 140.0, "bid_size": 7.0, "ask": 160.0, "ask_size": 6.0, "iv": 0.7094, "open_interest": 16.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0004, "vega": 5.0103, "theta": -0.2041, "rho": 4.0893, "theo": 151.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.74, "last_trade_time": "2026-11-05T09:32:23", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "SNDK290119P02370000", "bid": 1512.0, "bid_size": 4.0, "ask": 1530.0, "ask_size": 2.0, "iv": 0.7188, "open_interest": 2.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0007, "vega": 3.6104, "theta": -0.1813, "rho": -12.4696, "theo": 1519.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1220.0, "last_trade_time": "2026-10-15T09:53:32", "percent_change": 0.0, "prev_day_close": 1572.0}, {"option": "SNDK290119C02380000", "bid": 140.0, "bid_size": 16.0, "ask": 158.0, "ask_size": 8.0, "iv": 0.7089, "open_interest": 1.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0004, "vega": 5.0049, "theta": -0.2039, "rho": 4.0775, "theo": 151.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.23, "last_trade_time": "2026-11-06T12:27:14", "percent_change": 0.0, "prev_day_close": 137.900001525879}, {"option": "SNDK290119P02380000", "bid": 1522.0, "bid_size": 1.0, "ask": 1540.0, "ask_size": 3.0, "iv": 0.7209, "open_interest": 1.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0007, "vega": 3.5947, "theta": -0.1808, "rho": -12.3988, "theo": 1528.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1234.0, "last_trade_time": "2026-10-15T09:35:58", "percent_change": 0.0, "prev_day_close": 1581.0}, {"option": "SNDK290119C02390000", "bid": 140.0, "bid_size": 5.0, "ask": 158.0, "ask_size": 5.0, "iv": 0.7105, "open_interest": 2.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0004, "vega": 4.9995, "theta": -0.2038, "rho": 4.0658, "theo": 150.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-11-05T14:57:28", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "SNDK290119P02390000", "bid": 1530.0, "bid_size": 2.0, "ask": 1550.0, "ask_size": 5.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0007, "vega": 3.5841, "theta": -0.1804, "rho": -12.1809, "theo": 1537.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1591.0}, {"option": "SNDK290119C02400000", "bid": 138.0, "bid_size": 8.0, "ask": 158.0, "ask_size": 8.0, "iv": 0.71, "open_interest": 30.0, "volume": 0.0, "delta": 0.3811, "gamma": 0.0004, "vega": 4.994, "theta": -0.2036, "rho": 4.054, "theo": 149.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.3, "last_trade_time": "2026-11-03T10:34:56", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "SNDK290119P02400000", "bid": 1540.0, "bid_size": 4.0, "ask": 1558.0, "ask_size": 2.0, "iv": 0.7196, "open_interest": 1.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0007, "vega": 3.5657, "theta": -0.1798, "rho": -11.9868, "theo": 1546.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1361.43, "last_trade_time": "2026-11-03T10:32:56", "percent_change": 0.0, "prev_day_close": 1600.0}, {"option": "SNDK290119C02410000", "bid": 138.0, "bid_size": 5.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.7096, "open_interest": 4.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.0004, "vega": 4.9885, "theta": -0.2035, "rho": 4.0423, "theo": 149.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.26, "last_trade_time": "2026-11-05T09:46:33", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "SNDK290119P02410000", "bid": 1550.0, "bid_size": 3.0, "ask": 1568.0, "ask_size": 3.0, "iv": 0.7217, "open_interest": 8.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0007, "vega": 3.5325, "theta": -0.179, "rho": -11.8538, "theo": 1556.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1014.53, "last_trade_time": "2026-10-06T13:44:13", "percent_change": 0.0, "prev_day_close": 1609.0}, {"option": "SNDK290119C02420000", "bid": 138.0, "bid_size": 10.0, "ask": 156.0, "ask_size": 9.0, "iv": 0.7111, "open_interest": 4.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0004, "vega": 4.9829, "theta": -0.2034, "rho": 4.0306, "theo": 148.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.85, "last_trade_time": "2026-11-06T13:12:29", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "SNDK290119P02420000", "bid": 1560.0, "bid_size": 3.0, "ask": 1578.0, "ask_size": 5.0, "iv": 0.721, "open_interest": 2.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0007, "vega": 3.4898, "theta": -0.1781, "rho": -11.7664, "theo": 1565.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1248.0, "last_trade_time": "2026-10-15T09:32:36", "percent_change": 0.0, "prev_day_close": 1619.0}, {"option": "SNDK290119C02430000", "bid": 136.0, "bid_size": 6.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.7106, "open_interest": 2.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0004, "vega": 4.9773, "theta": -0.2032, "rho": 4.0188, "theo": 147.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.47, "last_trade_time": "2026-10-21T13:01:01", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "SNDK290119P02430000", "bid": 1568.0, "bid_size": 4.0, "ask": 1586.0, "ask_size": 1.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0007, "vega": 3.4415, "theta": -0.1771, "rho": -11.6986, "theo": 1574.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1629.0}, {"option": "SNDK290119C02440000", "bid": 136.0, "bid_size": 5.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.7101, "open_interest": 1.0, "volume": 0.0, "delta": 0.3755, "gamma": 0.0004, "vega": 4.9716, "theta": -0.203, "rho": 4.007, "theo": 146.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 336.5, "last_trade_time": "2026-10-21T10:18:53", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "SNDK290119P02440000", "bid": 1578.0, "bid_size": 3.0, "ask": 1596.0, "ask_size": 3.0, "iv": 0.7224, "open_interest": 1.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0007, "vega": 3.3982, "theta": -0.1761, "rho": -11.4299, "theo": 1584.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1638.0}, {"option": "SNDK290119C02450000", "bid": 134.0, "bid_size": 8.0, "ask": 154.0, "ask_size": 8.0, "iv": 0.7095, "open_interest": 19.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0004, "vega": 4.9658, "theta": -0.2029, "rho": 3.9952, "theo": 146.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.9, "last_trade_time": "2026-11-02T10:41:35", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "SNDK290119P02450000", "bid": 1588.0, "bid_size": 1.0, "ask": 1606.0, "ask_size": 5.0, "iv": 0.7215, "open_interest": 36.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0007, "vega": 3.3694, "theta": -0.175, "rho": -11.1014, "theo": 1593.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1288.0, "last_trade_time": "2026-10-15T09:53:31", "percent_change": 0.0, "prev_day_close": 1648.0}, {"option": "SNDK290119C02460000", "bid": 134.0, "bid_size": 7.0, "ask": 154.0, "ask_size": 6.0, "iv": 0.711, "open_interest": 3.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0004, "vega": 4.9599, "theta": -0.2027, "rho": 3.9834, "theo": 145.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.31, "last_trade_time": "2026-11-05T10:18:20", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "SNDK290119P02460000", "bid": 1596.0, "bid_size": 5.0, "ask": 1616.0, "ask_size": 2.0, "iv": 0.7236, "open_interest": 1.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0007, "vega": 3.3232, "theta": -0.1753, "rho": -11.0156, "theo": 1602.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1296.0, "last_trade_time": "2026-10-15T09:37:45", "percent_change": 0.0, "prev_day_close": 1656.0}, {"option": "SNDK290119C02470000", "bid": 134.0, "bid_size": 5.0, "ask": 152.0, "ask_size": 5.0, "iv": 0.7105, "open_interest": 2.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0004, "vega": 4.954, "theta": -0.2026, "rho": 3.9716, "theo": 144.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.0, "last_trade_time": "2026-10-19T11:17:43", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "SNDK290119P02470000", "bid": 1606.0, "bid_size": 3.0, "ask": 1624.0, "ask_size": 3.0, "iv": 0.7227, "open_interest": 1.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0007, "vega": 3.2722, "theta": -0.1754, "rho": -11.0291, "theo": 1612.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1666.0}, {"option": "SNDK290119C02480000", "bid": 132.0, "bid_size": 5.0, "ask": 152.0, "ask_size": 3.0, "iv": 0.7099, "open_interest": 2.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0004, "vega": 4.948, "theta": -0.2024, "rho": 3.9598, "theo": 144.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.0, "last_trade_time": "2026-10-16T12:46:26", "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "SNDK290119P02480000", "bid": 1616.0, "bid_size": 1.0, "ask": 1634.0, "ask_size": 4.0, "iv": 0.7217, "open_interest": 5.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0007, "vega": 3.2281, "theta": -0.1755, "rho": -11.0462, "theo": 1621.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1214.09, "last_trade_time": "2026-10-13T09:31:02", "percent_change": 0.0, "prev_day_close": 1676.0}, {"option": "SNDK290119C02490000", "bid": 132.0, "bid_size": 6.0, "ask": 152.0, "ask_size": 5.0, "iv": 0.7114, "open_interest": 1.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.0004, "vega": 4.942, "theta": -0.2022, "rho": 3.948, "theo": 143.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 432.0, "last_trade_time": "2026-10-09T13:22:03", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "SNDK290119P02490000", "bid": 1624.0, "bid_size": 5.0, "ask": 1644.0, "ask_size": 2.0, "iv": 0.7237, "open_interest": 2.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0007, "vega": 3.1849, "theta": -0.1756, "rho": -11.072, "theo": 1631.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1689.52, "last_trade_time": "2026-11-05T11:05:38", "percent_change": 0.0, "prev_day_close": 1685.0}, {"option": "SNDK290119C02500000", "bid": 132.0, "bid_size": 22.0, "ask": 150.0, "ask_size": 19.0, "iv": 0.7108, "open_interest": 25.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0004, "vega": 4.9359, "theta": -0.2021, "rho": 3.9361, "theo": 142.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.77, "last_trade_time": "2026-11-06T14:28:39", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "SNDK290119P02500000", "bid": 1634.0, "bid_size": 5.0, "ask": 1652.0, "ask_size": 2.0, "iv": 0.7226, "open_interest": 63.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0007, "vega": 3.1591, "theta": -0.1756, "rho": -11.0981, "theo": 1640.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1458.01, "last_trade_time": "2026-11-02T13:08:27", "percent_change": 0.0, "prev_day_close": 1695.0}, {"option": "SNDK290119C02510000", "bid": 130.0, "bid_size": 14.0, "ask": 150.0, "ask_size": 11.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.0004, "vega": 4.9298, "theta": -0.2019, "rho": 3.9243, "theo": 142.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "SNDK290119P02510000", "bid": 1644.0, "bid_size": 6.0, "ask": 1662.0, "ask_size": 6.0, "iv": 0.7246, "open_interest": 1.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0007, "vega": 3.1512, "theta": -0.1757, "rho": -11.1415, "theo": 1649.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1338.0, "last_trade_time": "2026-10-15T09:37:38", "percent_change": 0.0, "prev_day_close": 1705.0}, {"option": "SNDK290119C02520000", "bid": 130.0, "bid_size": 13.0, "ask": 148.0, "ask_size": 11.0, "iv": 0.7096, "open_interest": 6.0, "volume": 2.0, "delta": 0.3646, "gamma": 0.0004, "vega": 4.9236, "theta": -0.2017, "rho": 3.9125, "theo": 141.4441, "change": 11.7, "open": 142.0, "high": 142.0, "low": 141.2, "tick": "down", "last_trade_price": 141.2, "last_trade_time": "2026-11-09T15:13:03", "percent_change": 9.03475, "prev_day_close": 129.5}, {"option": "SNDK290119P02520000", "bid": 1654.0, "bid_size": 6.0, "ask": 1672.0, "ask_size": 6.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0007, "vega": 3.1441, "theta": -0.1757, "rho": -11.1041, "theo": 1659.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1091.81, "last_trade_time": "2026-10-07T11:30:39", "percent_change": 0.0, "prev_day_close": 1714.0}, {"option": "SNDK290119C02530000", "bid": 130.0, "bid_size": 10.0, "ask": 148.0, "ask_size": 7.0, "iv": 0.711, "open_interest": 1.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0004, "vega": 4.9173, "theta": -0.2016, "rho": 3.9007, "theo": 140.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-11-05T09:47:17", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "SNDK290119P02530000", "bid": 1662.0, "bid_size": 6.0, "ask": 1680.0, "ask_size": 6.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0007, "vega": 3.1388, "theta": -0.1758, "rho": -11.0106, "theo": 1668.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1724.0}, {"option": "SNDK290119C02540000", "bid": 128.0, "bid_size": 6.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.0004, "vega": 4.911, "theta": -0.2014, "rho": 3.8889, "theo": 140.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "SNDK290119P02540000", "bid": 1672.0, "bid_size": 4.0, "ask": 1690.0, "ask_size": 3.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0007, "vega": 3.1272, "theta": -0.1757, "rho": -10.9286, "theo": 1678.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1733.0}, {"option": "SNDK290119C02550000", "bid": 128.0, "bid_size": 6.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.7118, "open_interest": 2.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0004, "vega": 4.9047, "theta": -0.2012, "rho": 3.8772, "theo": 139.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.92, "last_trade_time": "2026-11-02T09:32:14", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "SNDK290119P02550000", "bid": 1682.0, "bid_size": 1.0, "ask": 1700.0, "ask_size": 3.0, "iv": 0.7262, "open_interest": 1.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0007, "vega": 3.1086, "theta": -0.1754, "rho": -10.8942, "theo": 1687.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1380.0, "last_trade_time": "2026-10-15T09:35:58", "percent_change": 0.0, "prev_day_close": 1742.0}, {"option": "SNDK290119C02560000", "bid": 128.0, "bid_size": 5.0, "ask": 146.0, "ask_size": 5.0, "iv": 0.7112, "open_interest": 1.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.0004, "vega": 4.8984, "theta": -0.201, "rho": 3.8655, "theo": 138.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 611.5, "last_trade_time": "2026-09-29T09:30:21", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "SNDK290119P02560000", "bid": 1690.0, "bid_size": 4.0, "ask": 1710.0, "ask_size": 5.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0007, "vega": 3.0858, "theta": -0.1752, "rho": -10.8903, "theo": 1696.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1752.0}, {"option": "SNDK290119C02570000", "bid": 126.0, "bid_size": 6.0, "ask": 146.0, "ask_size": 5.0, "iv": 0.7105, "open_interest": 10.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0004, "vega": 4.892, "theta": -0.2008, "rho": 3.8538, "theo": 138.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.2, "last_trade_time": "2026-10-12T11:57:06", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "SNDK290119P02570000", "bid": 1700.0, "bid_size": 5.0, "ask": 1720.0, "ask_size": 5.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0007, "vega": 3.0602, "theta": -0.1749, "rho": -10.8574, "theo": 1706.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1762.0}, {"option": "SNDK290119C02580000", "bid": 126.0, "bid_size": 6.0, "ask": 146.0, "ask_size": 5.0, "iv": 0.7119, "open_interest": 1.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0004, "vega": 4.8856, "theta": -0.2007, "rho": 3.8422, "theo": 137.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.71, "last_trade_time": "2026-10-28T13:39:38", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "SNDK290119P02580000", "bid": 1710.0, "bid_size": 3.0, "ask": 1728.0, "ask_size": 3.0, "iv": 0.7257, "open_interest": 2.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0007, "vega": 3.0335, "theta": -0.1745, "rho": -10.8377, "theo": 1715.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1404.0, "last_trade_time": "2026-10-15T09:35:51", "percent_change": 0.0, "prev_day_close": 1772.0}, {"option": "SNDK290119C02590000", "bid": 126.0, "bid_size": 5.0, "ask": 144.0, "ask_size": 5.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.0004, "vega": 4.8791, "theta": -0.2005, "rho": 3.8306, "theo": 136.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "SNDK290119P02590000", "bid": 1720.0, "bid_size": 1.0, "ask": 1738.0, "ask_size": 1.0, "iv": 0.7277, "open_interest": 3.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0007, "vega": 3.0126, "theta": -0.1742, "rho": -10.8571, "theo": 1725.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1400.0, "last_trade_time": "2026-10-15T09:33:40", "percent_change": 0.0, "prev_day_close": 1780.0}, {"option": "SNDK290119C02600000", "bid": 126.0, "bid_size": 1.0, "ask": 144.0, "ask_size": 10.0, "iv": 0.7126, "open_interest": 31.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0004, "vega": 4.8726, "theta": -0.2003, "rho": 3.8191, "theo": 136.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.35, "last_trade_time": "2026-11-05T11:46:11", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "SNDK290119P02600000", "bid": 1728.0, "bid_size": 4.0, "ask": 1748.0, "ask_size": 4.0, "iv": 0.7263, "open_interest": 1.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0007, "vega": 2.9945, "theta": -0.1738, "rho": -10.819, "theo": 1734.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1539.53, "last_trade_time": "2026-11-03T10:32:56", "percent_change": 0.0, "prev_day_close": 1790.0}, {"option": "SNDK290119C02610000", "bid": 124.0, "bid_size": 6.0, "ask": 144.0, "ask_size": 5.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.0004, "vega": 4.8661, "theta": -0.2001, "rho": 3.8076, "theo": 135.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "SNDK290119P02610000", "bid": 1738.0, "bid_size": 5.0, "ask": 1758.0, "ask_size": 5.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0007, "vega": 2.9774, "theta": -0.1734, "rho": -10.7565, "theo": 1744.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1800.0}, {"option": "SNDK290119C02620000", "bid": 124.0, "bid_size": 8.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.7112, "open_interest": 59.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0004, "vega": 4.8596, "theta": -0.1999, "rho": 3.7962, "theo": 135.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.2, "last_trade_time": "2026-11-02T10:38:48", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "SNDK290119P02620000", "bid": 1748.0, "bid_size": 3.0, "ask": 1766.0, "ask_size": 3.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0007, "vega": 2.9604, "theta": -0.1729, "rho": -10.694, "theo": 1753.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1810.0}, {"option": "SNDK290119C02630000", "bid": 124.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.7126, "open_interest": 5.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0004, "vega": 4.8531, "theta": -0.1997, "rho": 3.7849, "theo": 134.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.2, "last_trade_time": "2026-11-04T14:57:54", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "SNDK290119P02630000", "bid": 1758.0, "bid_size": 1.0, "ask": 1776.0, "ask_size": 4.0, "iv": 0.7288, "open_interest": 2.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0007, "vega": 2.9408, "theta": -0.1724, "rho": -10.5893, "theo": 1763.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1436.0, "last_trade_time": "2026-10-15T09:33:49", "percent_change": 0.0, "prev_day_close": 1820.0}, {"option": "SNDK290119C02640000", "bid": 122.0, "bid_size": 6.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0004, "vega": 4.8466, "theta": -0.1995, "rho": 3.7737, "theo": 133.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 413.35, "last_trade_time": "2026-10-09T13:32:35", "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "SNDK290119P02640000", "bid": 1766.0, "bid_size": 5.0, "ask": 1786.0, "ask_size": 5.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0007, "vega": 2.925, "theta": -0.1718, "rho": -10.3966, "theo": 1772.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1828.0}, {"option": "SNDK290119C02650000", "bid": 122.0, "bid_size": 14.0, "ask": 142.0, "ask_size": 10.0, "iv": 0.7132, "open_interest": 13.0, "volume": 0.0, "delta": 0.3479, "gamma": 0.0004, "vega": 4.8401, "theta": -0.1993, "rho": 3.7625, "theo": 133.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.0, "last_trade_time": "2026-10-28T09:31:44", "percent_change": 0.0, "prev_day_close": 121.900001525879}, {"option": "SNDK290119P02650000", "bid": 1776.0, "bid_size": 6.0, "ask": 1794.0, "ask_size": 6.0, "iv": 0.7258, "open_interest": 72.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0007, "vega": 2.8977, "theta": -0.171, "rho": -10.1943, "theo": 1782.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1448.0, "last_trade_time": "2026-10-15T09:32:49", "percent_change": 0.0, "prev_day_close": 1838.0}, {"option": "SNDK290119C02660000", "bid": 123.5, "bid_size": 9.0, "ask": 139.5, "ask_size": 10.0, "iv": 0.7134, "open_interest": 3.0, "volume": 122.0, "delta": 0.3467, "gamma": 0.0004, "vega": 4.8336, "theta": -0.1991, "rho": 3.7514, "theo": 132.6582, "change": 10.65, "open": 134.55, "high": 139.36, "low": 131.55, "tick": "no_change", "last_trade_price": 131.55, "last_trade_time": "2026-11-09T15:05:58", "percent_change": 8.80893, "prev_day_close": 120.900001525879}, {"option": "SNDK290119P02660000", "bid": 1786.0, "bid_size": 6.0, "ask": 1804.0, "ask_size": 6.0, "iv": 0.7277, "open_interest": 8.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0007, "vega": 2.8643, "theta": -0.1701, "rho": -10.0608, "theo": 1791.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1435.05, "last_trade_time": "2026-10-15T13:20:14", "percent_change": 0.0, "prev_day_close": 1848.0}, {"option": "SNDK290119C02670000", "bid": 120.0, "bid_size": 11.0, "ask": 140.0, "ask_size": 11.0, "iv": 0.7116, "open_interest": 1.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0004, "vega": 4.8271, "theta": -0.1989, "rho": 3.7404, "theo": 132.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.0, "last_trade_time": "2026-10-28T09:33:54", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "SNDK290119P02670000", "bid": 1796.0, "bid_size": 6.0, "ask": 1814.0, "ask_size": 6.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0007, "vega": 2.8248, "theta": -0.169, "rho": -10.0452, "theo": 1801.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1858.0}, {"option": "SNDK290119C02680000", "bid": 120.0, "bid_size": 6.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.713, "open_interest": 7.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0004, "vega": 4.8206, "theta": -0.1988, "rho": 3.7295, "theo": 131.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.0, "last_trade_time": "2026-10-30T09:31:23", "percent_change": 0.0, "prev_day_close": 120.300003051758}, {"option": "SNDK290119P02680000", "bid": 1804.0, "bid_size": 3.0, "ask": 1824.0, "ask_size": 4.0, "iv": 0.7281, "open_interest": 2.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0007, "vega": 2.7841, "theta": -0.1677, "rho": -10.0574, "theo": 1810.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1489.54, "last_trade_time": "2026-10-15T09:34:40", "percent_change": 0.0, "prev_day_close": 1868.0}, {"option": "SNDK290119C02690000", "bid": 120.0, "bid_size": 6.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0004, "vega": 4.8141, "theta": -0.1986, "rho": 3.7186, "theo": 130.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 476.25, "last_trade_time": "2026-10-05T11:01:34", "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "SNDK290119P02690000", "bid": 1814.0, "bid_size": 5.0, "ask": 1834.0, "ask_size": 2.0, "iv": 0.7299, "open_interest": 2.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0007, "vega": 2.747, "theta": -0.1665, "rho": -9.5119, "theo": 1820.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1480.0, "last_trade_time": "2026-10-15T09:31:37", "percent_change": 0.0, "prev_day_close": 1877.0}, {"option": "SNDK290119C02700000", "bid": 120.0, "bid_size": 10.0, "ask": 138.0, "ask_size": 10.0, "iv": 0.7135, "open_interest": 7.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0004, "vega": 4.8076, "theta": -0.1983, "rho": 3.7079, "theo": 130.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.84, "last_trade_time": "2026-11-06T10:40:53", "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "SNDK290119P02700000", "bid": 1824.0, "bid_size": 4.0, "ask": 1844.0, "ask_size": 4.0, "iv": 0.7318, "open_interest": 1.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0007, "vega": 2.7189, "theta": -0.1652, "rho": -8.9491, "theo": 1829.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1490.0, "last_trade_time": "2026-10-15T09:32:39", "percent_change": 0.0, "prev_day_close": 1887.0}, {"option": "SNDK290119C02710000", "bid": 118.0, "bid_size": 6.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.7127, "open_interest": 1.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0004, "vega": 4.8012, "theta": -0.1981, "rho": 3.6972, "theo": 129.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.45, "last_trade_time": "2026-10-14T14:08:05", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "SNDK290119P02710000", "bid": 1834.0, "bid_size": 3.0, "ask": 1852.0, "ask_size": 2.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0007, "vega": 2.668, "theta": -0.1649, "rho": -8.6233, "theo": 1839.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1897.0}, {"option": "SNDK290119C02720000", "bid": 118.0, "bid_size": 6.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.714, "open_interest": 2.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0004, "vega": 4.7947, "theta": -0.1979, "rho": 3.6866, "theo": 129.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.25, "last_trade_time": "2026-10-14T09:35:41", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "SNDK290119P02720000", "bid": 1844.0, "bid_size": 1.0, "ask": 1862.0, "ask_size": 4.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0007, "vega": 2.6013, "theta": -0.1653, "rho": -8.5402, "theo": 1848.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1906.0}, {"option": "SNDK290119C02730000", "bid": 118.0, "bid_size": 5.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.7132, "open_interest": 1.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0004, "vega": 4.7882, "theta": -0.1977, "rho": 3.6761, "theo": 128.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.97, "last_trade_time": "2026-10-13T09:38:33", "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "SNDK290119P02730000", "bid": 1852.0, "bid_size": 3.0, "ask": 1872.0, "ask_size": 4.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0007, "vega": 2.5329, "theta": -0.1655, "rho": -8.5038, "theo": 1858.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1916.0}, {"option": "SNDK290119C02740000", "bid": 116.0, "bid_size": 6.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.7123, "open_interest": 4.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0004, "vega": 4.7818, "theta": -0.1975, "rho": 3.6657, "theo": 128.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.9, "last_trade_time": "2026-10-28T09:35:45", "percent_change": 0.0, "prev_day_close": 117.599998474121}, {"option": "SNDK290119P02740000", "bid": 1862.0, "bid_size": 5.0, "ask": 1882.0, "ask_size": 2.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0007, "vega": 2.4585, "theta": -0.1654, "rho": -8.5216, "theo": 1868.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1926.0}, {"option": "SNDK290119C02750000", "bid": 116.0, "bid_size": 12.0, "ask": 136.0, "ask_size": 12.0, "iv": 0.7136, "open_interest": 1.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0004, "vega": 4.7753, "theta": -0.1973, "rho": 3.6553, "theo": 127.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.62, "last_trade_time": "2026-10-26T14:36:39", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "SNDK290119P02750000", "bid": 1872.0, "bid_size": 6.0, "ask": 1890.0, "ask_size": 6.0, "iv": 0.7302, "open_interest": 2.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0007, "vega": 2.3862, "theta": -0.1654, "rho": -8.5301, "theo": 1877.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1556.0, "last_trade_time": "2026-10-15T09:35:00", "percent_change": 0.0, "prev_day_close": 1935.0}, {"option": "SNDK290119C02760000", "bid": 116.0, "bid_size": 12.0, "ask": 136.0, "ask_size": 15.0, "iv": 0.7149, "open_interest": 4.0, "volume": 4.0, "delta": 0.3347, "gamma": 0.0004, "vega": 4.7689, "theta": -0.1971, "rho": 3.645, "theo": 126.8913, "change": 14.05, "open": 130.05, "high": 130.05, "low": 130.05, "tick": "up", "last_trade_price": 130.05, "last_trade_time": "2026-11-09T10:58:30", "percent_change": 12.1121, "prev_day_close": 116.0}, {"option": "SNDK290119P02760000", "bid": 1882.0, "bid_size": 6.0, "ask": 1900.0, "ask_size": 6.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0007, "vega": 2.3404, "theta": -0.1653, "rho": -8.5332, "theo": 1887.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1945.0}, {"option": "SNDK290119C02770000", "bid": 116.0, "bid_size": 8.0, "ask": 134.0, "ask_size": 8.0, "iv": 0.714, "open_interest": 4.0, "volume": 4.0, "delta": 0.3335, "gamma": 0.0004, "vega": 4.7625, "theta": -0.1969, "rho": 3.6348, "theo": 126.3359, "change": 13.65, "open": 129.65, "high": 129.65, "low": 129.65, "tick": "up", "last_trade_price": 129.65, "last_trade_time": "2026-11-09T10:58:30", "percent_change": 11.7672, "prev_day_close": 116.0}, {"option": "SNDK290119P02770000", "bid": 1892.0, "bid_size": 5.0, "ask": 1910.0, "ask_size": 6.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0007, "vega": 2.324, "theta": -0.1652, "rho": -8.5298, "theo": 1896.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1955.0}, {"option": "SNDK290119C02780000", "bid": 114.0, "bid_size": 13.0, "ask": 134.0, "ask_size": 10.0, "iv": 0.7132, "open_interest": 13.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0004, "vega": 4.7561, "theta": -0.1967, "rho": 3.6246, "theo": 125.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.91, "last_trade_time": "2026-11-05T11:57:37", "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "SNDK290119P02780000", "bid": 1902.0, "bid_size": 5.0, "ask": 1920.0, "ask_size": 5.0, "iv": 0.7356, "open_interest": 7.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0007, "vega": 2.3104, "theta": -0.1651, "rho": -8.5279, "theo": 1906.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1578.0, "last_trade_time": "2026-10-27T09:40:21", "percent_change": 0.0, "prev_day_close": 1964.0}, {"option": "SNDK290119C02790000", "bid": 114.0, "bid_size": 6.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.7144, "open_interest": 25.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0004, "vega": 4.7496, "theta": -0.1965, "rho": 3.6145, "theo": 125.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.83, "last_trade_time": "2026-11-02T11:59:08", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "SNDK290119P02790000", "bid": 1910.0, "bid_size": 5.0, "ask": 1930.0, "ask_size": 5.0, "iv": 0.7337, "open_interest": 1.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0007, "vega": 2.3024, "theta": -0.165, "rho": -8.5355, "theo": 1916.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1300.31, "last_trade_time": "2026-10-05T14:15:37", "percent_change": 0.0, "prev_day_close": 1974.0}, {"option": "SNDK290119C02800000", "bid": 114.0, "bid_size": 35.0, "ask": 132.0, "ask_size": 20.0, "iv": 0.7135, "open_interest": 35.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0004, "vega": 4.7432, "theta": -0.1963, "rho": 3.6045, "theo": 124.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.85, "last_trade_time": "2026-11-06T13:12:29", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "SNDK290119P02800000", "bid": 1920.0, "bid_size": 5.0, "ask": 1940.0, "ask_size": 2.0, "iv": 0.7354, "open_interest": 33.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0007, "vega": 2.2938, "theta": -0.1649, "rho": -8.5415, "theo": 1925.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1552.86, "last_trade_time": "2026-10-29T10:45:32", "percent_change": 0.0, "prev_day_close": 1984.0}, {"option": "SNDK290119C02810000", "bid": 114.0, "bid_size": 9.0, "ask": 132.0, "ask_size": 10.0, "iv": 0.7148, "open_interest": 28.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0004, "vega": 4.7368, "theta": -0.196, "rho": 3.5945, "theo": 124.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 285.55, "last_trade_time": "2026-10-29T13:18:20", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "SNDK290119P02810000", "bid": 1930.0, "bid_size": 6.0, "ask": 1948.0, "ask_size": 6.0, "iv": 0.733, "open_interest": 1.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0007, "vega": 2.2851, "theta": -0.1648, "rho": -8.555, "theo": 1935.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1378.0, "last_trade_time": "2026-09-23T11:52:36", "percent_change": 0.0, "prev_day_close": 1993.0}, {"option": "SNDK290119C02820000", "bid": 112.0, "bid_size": 14.0, "ask": 132.0, "ask_size": 12.0, "iv": 0.7138, "open_interest": 13.0, "volume": 2.0, "delta": 0.3278, "gamma": 0.0004, "vega": 4.7304, "theta": -0.1958, "rho": 3.5845, "theo": 123.6134, "change": 13.31, "open": 124.0, "high": 127.16, "low": 124.0, "tick": "up", "last_trade_price": 127.16, "last_trade_time": "2026-11-09T09:47:54", "percent_change": 11.6908, "prev_day_close": 113.849998474121}, {"option": "SNDK290119P02820000", "bid": 1940.0, "bid_size": 5.0, "ask": 1958.0, "ask_size": 5.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0007, "vega": 2.2765, "theta": -0.1646, "rho": -8.5631, "theo": 1945.0, "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": 2003.0}, {"option": "SNDK290119C02830000", "bid": 112.0, "bid_size": 12.0, "ask": 132.0, "ask_size": 10.0, "iv": 0.7151, "open_interest": 6.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0004, "vega": 4.724, "theta": -0.1956, "rho": 3.5746, "theo": 123.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-11-03T11:04:19", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "SNDK290119P02830000", "bid": 1950.0, "bid_size": 5.0, "ask": 1968.0, "ask_size": 5.0, "iv": 0.7364, "open_interest": 12.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0007, "vega": 2.2689, "theta": -0.1645, "rho": -8.5603, "theo": 1954.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1599.66, "last_trade_time": "2026-10-15T09:31:28", "percent_change": 0.0, "prev_day_close": 2013.0}, {"option": "SNDK290119C02840000", "bid": 112.0, "bid_size": 11.0, "ask": 130.0, "ask_size": 13.0, "iv": 0.7141, "open_interest": 32.0, "volume": 80.0, "delta": 0.3256, "gamma": 0.0004, "vega": 4.7176, "theta": -0.1954, "rho": 3.5647, "theo": 122.5492, "change": 11.35, "open": 124.5, "high": 125.3, "low": 124.1, "tick": "up", "last_trade_price": 124.65, "last_trade_time": "2026-11-09T11:44:09", "percent_change": 10.0177, "prev_day_close": 113.299999237061}, {"option": "SNDK290119P02840000", "bid": 1960.0, "bid_size": 1.0, "ask": 1978.0, "ask_size": 6.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0007, "vega": 2.2611, "theta": -0.1643, "rho": -8.5593, "theo": 1964.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2022.0}, {"option": "SNDK290119C02850000", "bid": 114.0, "bid_size": 1.0, "ask": 129.4, "ask_size": 19.0, "iv": 0.7169, "open_interest": 85.0, "volume": 52.0, "delta": 0.3244, "gamma": 0.0004, "vega": 4.7112, "theta": -0.1952, "rho": 3.5549, "theo": 122.0224, "change": 7.6, "open": 125.0, "high": 126.2, "low": 119.6, "tick": "down", "last_trade_price": 119.6, "last_trade_time": "2026-11-09T14:11:59", "percent_change": 6.78571, "prev_day_close": 112.0}, {"option": "SNDK290119P02850000", "bid": 1968.0, "bid_size": 6.0, "ask": 1988.0, "ask_size": 6.0, "iv": 0.7356, "open_interest": 36.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0007, "vega": 2.2528, "theta": -0.1641, "rho": -8.5233, "theo": 1973.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1395.15, "last_trade_time": "2026-10-01T13:12:42", "percent_change": 0.0, "prev_day_close": 2032.0}, {"option": "SNDK290119C02860000", "bid": 112.6, "bid_size": 10.0, "ask": 128.0, "ask_size": 26.0, "iv": 0.7151, "open_interest": 351.0, "volume": 155.0, "delta": 0.3233, "gamma": 0.0004, "vega": 4.7047, "theta": -0.195, "rho": 3.5451, "theo": 121.499, "change": 8.16, "open": 108.0, "high": 128.6, "low": 108.0, "tick": "no_change", "last_trade_price": 120.11, "last_trade_time": "2026-11-09T15:05:58", "percent_change": 7.28897, "prev_day_close": 111.950000762939}, {"option": "SNDK290119P02860000", "bid": 1978.0, "bid_size": 6.0, "ask": 1996.0, "ask_size": 6.0, "iv": 0.733, "open_interest": 18.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0007, "vega": 2.2439, "theta": -0.1639, "rho": -8.5169, "theo": 1983.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1527.0, "last_trade_time": "2026-10-13T13:46:58", "percent_change": 0.0, "prev_day_close": 2042.0}], "symbol": "SNDK", "security_type": "stock", "exchange_id": 2, "current_price": 887.64, "price_change": 51.45, "price_change_percent": 6.1612, "bid": 887.5, "ask": 887.93, "bid_size": 20, "ask_size": 10, "open": 856.58, "high": 904.0, "low": 830.644, "close": 886.51, "prev_day_close": 835.06, "volume": 13822676, "iv30": 90.332, "iv30_change": -9.883, "iv30_change_percent": -9.8618, "seqno": 10415876233, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SNDK"}