{"timestamp": "2026-11-09 23:22:42", "data": {"options": [{"option": "SNDR261120C00017500", "bid": 9.4, "bid_size": 79.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.009, "vega": 0.004, "theta": -0.0291, "rho": 0.0058, "theo": 11.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SNDR261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 2.8467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.009, "vega": 0.004, "theta": -0.0305, "rho": -0.0004, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261120C00020000", "bid": 7.3, "bid_size": 79.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0151, "vega": 0.0055, "theta": -0.033, "rho": 0.0065, "theo": 9.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-11-03T09:36:25", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SNDR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 2.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0151, "vega": 0.0055, "theta": -0.0341, "rho": -0.0006, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261120C00022500", "bid": 4.4, "bid_size": 71.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0268, "vega": 0.0076, "theta": -0.0371, "rho": 0.0071, "theo": 6.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SNDR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 60.0, "iv": 1.75, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0268, "vega": 0.0076, "theta": -0.0379, "rho": -0.0008, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261120C00025000", "bid": 2.4, "bid_size": 79.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0525, "vega": 0.0111, "theta": -0.0409, "rho": 0.0074, "theo": 4.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T12:09:23", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SNDR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.9701, "open_interest": 29.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0526, "vega": 0.0111, "theta": -0.0414, "rho": -0.0014, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:52:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SNDR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.1553, "vega": 0.0187, "theta": -0.0408, "rho": 0.0034, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:08:54", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SNDR261120P00030000", "bid": 0.4, "bid_size": 350.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.6479, "open_interest": 2.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.1562, "vega": 0.0186, "theta": -0.0408, "rho": -0.0053, "theo": 1.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T15:10:55", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "SNDR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.9896, "open_interest": 506.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0449, "vega": 0.0096, "theta": -0.0353, "rho": 0.0011, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T13:44:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261120P00035000", "bid": 5.2, "bid_size": 37.0, "ask": 8.1, "ask_size": 50.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0454, "vega": 0.0094, "theta": -0.035, "rho": -0.0067, "theo": 6.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SNDR261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 1.8342, "open_interest": 29.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0219, "vega": 0.0063, "theta": -0.0312, "rho": 0.0006, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T09:38:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SNDR261120P00040000", "bid": 9.7, "bid_size": 79.0, "ask": 13.2, "ask_size": 49.0, "iv": 1.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0223, "vega": 0.0061, "theta": -0.0306, "rho": -0.0066, "theo": 11.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SNDR261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 181.0, "iv": 2.3758, "open_interest": 1.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0136, "vega": 0.0048, "theta": -0.0281, "rho": 0.0004, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:10:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261120P00045000", "bid": 14.7, "bid_size": 72.0, "ask": 18.2, "ask_size": 48.0, "iv": 1.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0139, "vega": 0.0045, "theta": -0.0272, "rho": -0.0066, "theo": 16.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SNDR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 181.0, "iv": 2.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0095, "vega": 0.0038, "theta": -0.0258, "rho": 0.0003, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261120P00050000", "bid": 19.7, "bid_size": 72.0, "ask": 23.2, "ask_size": 39.0, "iv": 2.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0098, "vega": 0.0036, "theta": -0.0244, "rho": -0.0066, "theo": 21.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "SNDR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 181.0, "iv": 3.0043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0072, "vega": 0.0032, "theta": -0.0239, "rho": 0.0003, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261120P00055000", "bid": 24.7, "bid_size": 72.0, "ask": 28.2, "ask_size": 39.0, "iv": 2.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0075, "vega": 0.0029, "theta": -0.0222, "rho": -0.0066, "theo": 26.11, "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": 26.9499998092651}, {"option": "SNDR261218C00017500", "bid": 9.4, "bid_size": 47.0, "ask": 13.7, "ask_size": 9.0, "iv": 0.7152, "open_interest": 4.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0109, "vega": 0.0107, "theta": -0.014, "rho": 0.0141, "theo": 11.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T11:19:45", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SNDR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 1.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0112, "vega": 0.0111, "theta": -0.0155, "rho": -0.0021, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261218C00020000", "bid": 6.9, "bid_size": 79.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0175, "vega": 0.0144, "theta": -0.0162, "rho": 0.0158, "theo": 9.3935, "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": 8.15000009536743}, {"option": "SNDR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.9878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0178, "vega": 0.0148, "theta": -0.0174, "rho": -0.003, "theo": 0.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261218C00022500", "bid": 5.0, "bid_size": 79.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0287, "vega": 0.0193, "theta": -0.0183, "rho": 0.0171, "theo": 7.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SNDR261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 49.0, "iv": 0.9757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.029, "vega": 0.0198, "theta": -0.0191, "rho": -0.0044, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261218C00025000", "bid": 2.25, "bid_size": 79.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0484, "vega": 0.026, "theta": -0.0202, "rho": 0.0175, "theo": 4.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SNDR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 49.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0486, "vega": 0.0265, "theta": -0.0207, "rho": -0.0067, "theo": 0.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SNDR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 59.0, "iv": 0.522, "open_interest": 2.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0975, "vega": 0.0372, "theta": -0.0207, "rho": 0.0118, "theo": 1.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T09:30:07", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SNDR261218P00030000", "bid": 0.85, "bid_size": 71.0, "ask": 4.1, "ask_size": 47.0, "iv": 0.5052, "open_interest": 6.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0969, "vega": 0.0371, "theta": -0.0204, "rho": -0.0184, "theo": 2.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-05T14:09:20", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "SNDR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 59.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0491, "vega": 0.0243, "theta": -0.017, "rho": 0.005, "theo": 0.4424, "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": 0.800000011920929}, {"option": "SNDR261218P00035000", "bid": 4.7, "bid_size": 79.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0492, "vega": 0.0241, "theta": -0.0164, "rho": -0.0278, "theo": 6.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SNDR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 71.0, "iv": 1.0105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0265, "vega": 0.0166, "theta": -0.0145, "rho": 0.0028, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR261218P00040000", "bid": 9.7, "bid_size": 79.0, "ask": 13.2, "ask_size": 50.0, "iv": 0.8099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0277, "vega": 0.0161, "theta": -0.014, "rho": -0.028, "theo": 11.2458, "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": 11.9499998092651}, {"option": "SNDR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0169, "vega": 0.0124, "theta": -0.0128, "rho": 0.0019, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SNDR261218P00045000", "bid": 14.7, "bid_size": 64.0, "ask": 18.2, "ask_size": 33.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0187, "vega": 0.0113, "theta": -0.0125, "rho": -0.0234, "theo": 16.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SNDR270115C00015000", "bid": 12.0, "bid_size": 56.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0055, "vega": 0.0074, "theta": -0.0031, "rho": 0.027, "theo": 14.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SNDR270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 1.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0055, "vega": 0.0074, "theta": -0.0047, "rho": -0.0015, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR270115C00017500", "bid": 9.5, "bid_size": 48.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0095, "vega": 0.011, "theta": -0.0047, "rho": 0.0307, "theo": 11.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SNDR270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 60.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0095, "vega": 0.0111, "theta": -0.0061, "rho": -0.0024, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SNDR270115C00020000", "bid": 7.1, "bid_size": 71.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0163, "vega": 0.0163, "theta": -0.0067, "rho": 0.0338, "theo": 9.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-29T09:53:33", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SNDR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0165, "vega": 0.0164, "theta": -0.0078, "rho": -0.0039, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SNDR270115C00022500", "bid": 4.6, "bid_size": 70.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.028, "vega": 0.0239, "theta": -0.009, "rho": 0.0358, "theo": 7.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-05-29T11:34:45", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SNDR270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.8004, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0284, "vega": 0.0241, "theta": -0.0098, "rho": -0.0064, "theo": 0.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SNDR270115C00025000", "bid": 2.8, "bid_size": 79.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0472, "vega": 0.0342, "theta": -0.0114, "rho": 0.0355, "theo": 4.8264, "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": 3.625}, {"option": "SNDR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 49.0, "iv": 0.6287, "open_interest": 2.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0478, "vega": 0.0345, "theta": -0.0121, "rho": -0.0106, "theo": 0.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SNDR270115C00030000", "bid": 0.45, "bid_size": 348.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.5023, "open_interest": 4.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.0858, "vega": 0.0492, "theta": -0.0136, "rho": 0.0228, "theo": 1.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T13:13:22", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "SNDR270115P00030000", "bid": 0.8, "bid_size": 79.0, "ask": 4.6, "ask_size": 43.0, "iv": 0.445, "open_interest": 4.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.0881, "vega": 0.0488, "theta": -0.0139, "rho": -0.0261, "theo": 2.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SNDR270115C00035000", "bid": 0.1, "bid_size": 11.0, "ask": 2.55, "ask_size": 59.0, "iv": 0.6431, "open_interest": 60.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0504, "vega": 0.0316, "theta": -0.0094, "rho": 0.0086, "theo": 0.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-06T12:42:11", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "SNDR270115P00035000", "bid": 5.9, "bid_size": 3.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3654, "open_interest": 36.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0516, "vega": 0.0289, "theta": -0.0089, "rho": -0.0343, "theo": 6.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T12:28:19", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SNDR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.4414, "open_interest": 93.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0239, "vega": 0.0176, "theta": -0.006, "rho": 0.0037, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T11:30:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SNDR270115P00040000", "bid": 9.8, "bid_size": 70.0, "ask": 13.1, "ask_size": 58.0, "iv": 0.6459, "open_interest": 1.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0297, "vega": 0.0123, "theta": -0.0063, "rho": -0.0209, "theo": 11.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-16T12:47:06", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "SNDR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 181.0, "iv": 0.9618, "open_interest": 361.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0128, "vega": 0.0108, "theta": -0.0042, "rho": 0.002, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T11:28:34", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SNDR270115P00045000", "bid": 14.7, "bid_size": 72.0, "ask": 18.2, "ask_size": 48.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0113, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 16.055, "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": 16.9499998092651}, {"option": "SNDR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.83, "open_interest": 100.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0077, "vega": 0.0072, "theta": -0.003, "rho": 0.0012, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:14:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SNDR270115P00050000", "bid": 19.7, "bid_size": 45.0, "ask": 23.2, "ask_size": 19.0, "iv": 0.9386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 21.055, "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": 21.9499998092651}, {"option": "SNDR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 181.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.005, "vega": 0.0051, "theta": -0.0023, "rho": 0.0008, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR270115P00055000", "bid": 24.7, "bid_size": 41.0, "ask": 28.2, "ask_size": 18.0, "iv": 1.0568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 26.055, "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": 26.9499998092651}, {"option": "SNDR270416C00020000", "bid": 7.6, "bid_size": 71.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0208, "vega": 0.035, "theta": -0.006, "rho": 0.0407, "theo": 9.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.36, "last_trade_time": "2026-09-29T11:43:10", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SNDR270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 49.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0187, "vega": 0.0376, "theta": -0.0065, "rho": -0.0169, "theo": 0.7242, "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": 1.25}, {"option": "SNDR270416C00022500", "bid": 5.4, "bid_size": 71.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0294, "vega": 0.0474, "theta": -0.0072, "rho": 0.0476, "theo": 7.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SNDR270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 49.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0274, "vega": 0.0492, "theta": -0.0076, "rho": -0.025, "theo": 1.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SNDR270416C00025000", "bid": 3.5, "bid_size": 41.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0392, "vega": 0.0608, "theta": -0.0084, "rho": 0.0516, "theo": 5.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SNDR270416P00025000", "bid": 0.35, "bid_size": 355.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0378, "vega": 0.0614, "theta": -0.0086, "rho": -0.0367, "theo": 1.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SNDR270416C00030000", "bid": 0.8, "bid_size": 41.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0522, "vega": 0.0742, "theta": -0.0093, "rho": 0.0427, "theo": 2.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "SNDR270416P00030000", "bid": 2.0, "bid_size": 49.0, "ask": 5.4, "ask_size": 43.0, "iv": 0.4027, "open_interest": 1.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0515, "vega": 0.0741, "theta": -0.009, "rho": -0.0696, "theo": 3.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-23T14:10:56", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SNDR270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 60.0, "iv": 0.4627, "open_interest": 8.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0428, "vega": 0.0624, "theta": -0.0079, "rho": 0.0266, "theo": 1.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-19T11:58:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SNDR270416P00035000", "bid": 5.2, "bid_size": 79.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.043, "vega": 0.0623, "theta": -0.007, "rho": -0.0982, "theo": 7.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SNDR270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 60.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0288, "vega": 0.0453, "theta": -0.0061, "rho": 0.0158, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SNDR270416P00040000", "bid": 9.7, "bid_size": 79.0, "ask": 13.2, "ask_size": 41.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0302, "vega": 0.0448, "theta": -0.0048, "rho": -0.1044, "theo": 11.6747, "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": 11.9499998092651}, {"option": "SNDR270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0192, "vega": 0.0327, "theta": -0.0047, "rho": 0.01, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SNDR270416P00045000", "bid": 14.7, "bid_size": 30.0, "ask": 18.2, "ask_size": 17.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.021, "vega": 0.0313, "theta": -0.0028, "rho": -0.0956, "theo": 16.3931, "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": 16.9499998092651}, {"option": "SNDR270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 36.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0133, "vega": 0.0242, "theta": -0.0037, "rho": 0.0068, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNDR270416P00050000", "bid": 19.7, "bid_size": 45.0, "ask": 23.2, "ask_size": 17.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0148, "vega": 0.0217, "theta": -0.0011, "rho": -0.0868, "theo": 21.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}], "symbol": "SNDR", "security_type": "stock", "exchange_id": 3, "current_price": 28.92, "price_change": 1.11, "price_change_percent": 3.9914, "bid": 28.49, "ask": 29.33, "bid_size": 200, "ask_size": 200, "open": 28.1, "high": 28.99, "low": 28.055, "close": 28.92, "prev_day_close": 27.81, "volume": 738618, "iv30": 45.956, "iv30_change": -0.853, "iv30_change_percent": -1.8223, "seqno": 10402925504, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SNDR"}