{"timestamp": "2026-11-03 03:47:10", "data": {"options": [{"option": "SNK261120C00006000", "bid": 9.5, "bid_size": 200.0, "ask": 10.2, "ask_size": 200.0, "iv": 2.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0014, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 9.8453, "change": 0.0, "open": 0.0, "high": 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": "SNK261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 394.0, "iv": 2.7693, "open_interest": 2.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0049, "vega": 0.0014, "theta": -0.0081, "rho": -0.0002, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T15:56:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SNK261120C00007000", "bid": 8.5, "bid_size": 200.0, "ask": 9.2, "ask_size": 200.0, "iv": 2.1484, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0034, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 8.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-21T14:28:24", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SNK261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 388.0, "iv": 2.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0072, "vega": 0.0018, "theta": -0.0093, "rho": -0.0002, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T14:42:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SNK261120C00008000", "bid": 7.5, "bid_size": 200.0, "ask": 8.2, "ask_size": 200.0, "iv": 1.8412, "open_interest": 5.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0079, "vega": 0.0004, "theta": -0.0176, "rho": 0.0002, "theo": 7.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-22T10:02:42", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SNK261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 400.0, "iv": 2.0948, "open_interest": 1.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0106, "vega": 0.0023, "theta": -0.0109, "rho": -0.0003, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T15:52:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNK261120C00009000", "bid": 6.5, "bid_size": 200.0, "ask": 7.2, "ask_size": 200.0, "iv": 1.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0174, "vega": 0.0007, "theta": -0.0186, "rho": 0.0003, "theo": 6.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-09T15:10:44", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SNK261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 398.0, "iv": 1.7788, "open_interest": 2.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0157, "vega": 0.0031, "theta": -0.0131, "rho": -0.0004, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-05T15:56:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNK261120C00010000", "bid": 5.5, "bid_size": 358.0, "ask": 6.1, "ask_size": 357.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0308, "vega": 0.002, "theta": -0.0205, "rho": 0.0009, "theo": 5.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T10:07:39", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SNK261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 517.0, "iv": 1.494, "open_interest": 13.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0234, "vega": 0.0041, "theta": -0.016, "rho": -0.0006, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:03:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNK261120C00011000", "bid": 4.6, "bid_size": 357.0, "ask": 5.2, "ask_size": 357.0, "iv": 1.2969, "open_interest": 4.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0446, "vega": 0.0037, "theta": -0.0242, "rho": 0.0015, "theo": 4.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T14:09:00", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SNK261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 401.0, "iv": 1.324, "open_interest": 6.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0348, "vega": 0.0056, "theta": -0.02, "rho": -0.0009, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T15:54:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261120C00012000", "bid": 3.7, "bid_size": 470.0, "ask": 4.3, "ask_size": 456.0, "iv": 1.2338, "open_interest": 9.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0588, "vega": 0.0064, "theta": -0.0294, "rho": 0.0024, "theo": 3.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T09:42:21", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SNK261120P00012000", "bid": 0.05, "bid_size": 535.0, "ask": 0.55, "ask_size": 521.0, "iv": 1.1744, "open_interest": 3.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0503, "vega": 0.0076, "theta": -0.0254, "rho": -0.0013, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T14:36:56", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "SNK261120C00013000", "bid": 2.9, "bid_size": 476.0, "ask": 3.7, "ask_size": 479.0, "iv": 1.3135, "open_interest": 6.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.076, "vega": 0.009, "theta": -0.035, "rho": 0.0028, "theo": 3.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T09:56:36", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SNK261120P00013000", "bid": 0.25, "bid_size": 547.0, "ask": 0.85, "ask_size": 527.0, "iv": 1.1832, "open_interest": 11.0, "volume": 10.0, "delta": -0.2022, "gamma": 0.0681, "vega": 0.0098, "theta": -0.0317, "rho": -0.002, "theo": 0.5277, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:31:34", "percent_change": 26.3158, "prev_day_close": 0.474999994039536}, {"option": "SNK261120C00014000", "bid": 2.4, "bid_size": 491.0, "ask": 2.8, "ask_size": 469.0, "iv": 1.273, "open_interest": 31.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0896, "vega": 0.0116, "theta": -0.0406, "rho": 0.0031, "theo": 2.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:19:56", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SNK261120P00014000", "bid": 0.7, "bid_size": 508.0, "ask": 1.2, "ask_size": 522.0, "iv": 1.2307, "open_interest": 15.0, "volume": 10.0, "delta": -0.2897, "gamma": 0.0834, "vega": 0.0119, "theta": -0.0381, "rho": -0.003, "theo": 0.8499, "change": 0.285, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T12:28:31", "percent_change": 36.7742, "prev_day_close": 0.775000005960464}, {"option": "SNK261120C00015000", "bid": 1.85, "bid_size": 494.0, "ask": 2.35, "ask_size": 553.0, "iv": 1.3164, "open_interest": 50.0, "volume": 2.0, "delta": 0.6111, "gamma": 0.0966, "vega": 0.0132, "theta": -0.0453, "rho": 0.003, "theo": 1.8972, "change": -0.875, "open": 1.6, "high": 1.6, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:44:38", "percent_change": -40.2299, "prev_day_close": 2.17500001192093}, {"option": "SNK261120P00015000", "bid": 1.05, "bid_size": 502.0, "ask": 1.6, "ask_size": 509.0, "iv": 1.1721, "open_interest": 7.0, "volume": 0.0, "delta": -0.3863, "gamma": 0.0916, "vega": 0.0133, "theta": -0.0431, "rho": -0.0041, "theo": 1.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T11:34:53", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SNK261120C00016000", "bid": 1.35, "bid_size": 1055.0, "ask": 1.85, "ask_size": 1013.0, "iv": 1.2852, "open_interest": 1234.0, "volume": 3.0, "delta": 0.5132, "gamma": 0.0962, "vega": 0.0138, "theta": -0.0478, "rho": 0.0027, "theo": 1.4763, "change": -0.625, "open": 1.14, "high": 1.14, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T10:16:43", "percent_change": -36.2319, "prev_day_close": 1.72500002384186}, {"option": "SNK261120P00016000", "bid": 1.75, "bid_size": 496.0, "ask": 2.15, "ask_size": 497.0, "iv": 1.2292, "open_interest": 2.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.0923, "vega": 0.0137, "theta": -0.0458, "rho": -0.0052, "theo": 1.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-30T15:41:32", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SNK261120C00017000", "bid": 1.0, "bid_size": 496.0, "ask": 1.55, "ask_size": 512.0, "iv": 1.319, "open_interest": 8.0, "volume": 2.0, "delta": 0.4277, "gamma": 0.0908, "vega": 0.0136, "theta": -0.0482, "rho": 0.0024, "theo": 1.1622, "change": -0.525, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:48:46", "percent_change": -39.6226, "prev_day_close": 1.32499998807907}, {"option": "SNK261120P00017000", "bid": 2.4, "bid_size": 500.0, "ask": 3.1, "ask_size": 491.0, "iv": 1.3494, "open_interest": 1.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0877, "vega": 0.0135, "theta": -0.0464, "rho": -0.0063, "theo": 2.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-30T12:49:33", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SNK261120C00018000", "bid": 0.7, "bid_size": 519.0, "ask": 1.2, "ask_size": 514.0, "iv": 1.2975, "open_interest": 4.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.0829, "vega": 0.0129, "theta": -0.0471, "rho": 0.0021, "theo": 0.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T12:24:26", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SNK261120P00018000", "bid": 2.95, "bid_size": 484.0, "ask": 3.8, "ask_size": 469.0, "iv": 1.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.0805, "vega": 0.0128, "theta": -0.0454, "rho": -0.0073, "theo": 3.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SNK261120C00019000", "bid": 0.5, "bid_size": 508.0, "ask": 0.95, "ask_size": 534.0, "iv": 1.3034, "open_interest": 4.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0743, "vega": 0.012, "theta": -0.0449, "rho": 0.0018, "theo": 0.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-30T13:29:17", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SNK261120P00019000", "bid": 3.6, "bid_size": 355.0, "ask": 4.6, "ask_size": 358.0, "iv": 1.2471, "open_interest": 4.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0724, "vega": 0.0119, "theta": -0.0433, "rho": -0.0083, "theo": 4.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T11:01:19", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SNK261120C00020000", "bid": 0.35, "bid_size": 507.0, "ask": 0.85, "ask_size": 566.0, "iv": 1.3547, "open_interest": 11.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0659, "vega": 0.011, "theta": -0.0422, "rho": 0.0016, "theo": 0.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T11:39:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNK261120P00020000", "bid": 4.5, "bid_size": 355.0, "ask": 5.4, "ask_size": 36.0, "iv": 1.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0644, "vega": 0.0109, "theta": -0.0406, "rho": -0.0092, "theo": 5.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SNK261120C00021000", "bid": 0.2, "bid_size": 380.0, "ask": 0.75, "ask_size": 521.0, "iv": 1.375, "open_interest": 13.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0582, "vega": 0.0101, "theta": -0.0393, "rho": 0.0013, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T13:26:25", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "SNK261120P00021000", "bid": 5.5, "bid_size": 359.0, "ask": 6.3, "ask_size": 44.0, "iv": 1.3577, "open_interest": 1.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0569, "vega": 0.0099, "theta": -0.0377, "rho": -0.01, "theo": 5.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-08T10:05:26", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SNK261120C00022000", "bid": 0.15, "bid_size": 504.0, "ask": 0.55, "ask_size": 611.0, "iv": 1.3624, "open_interest": 2.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0512, "vega": 0.0091, "theta": -0.0362, "rho": 0.0011, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-20T09:37:43", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "SNK261120P00022000", "bid": 6.4, "bid_size": 477.0, "ask": 7.2, "ask_size": 96.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0502, "vega": 0.009, "theta": -0.0346, "rho": -0.0107, "theo": 6.8572, "change": 0.0, "open": 0.0, "high": 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": "SNK261120C00023000", "bid": 0.05, "bid_size": 1076.0, "ask": 0.5, "ask_size": 569.0, "iv": 1.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.045, "vega": 0.0081, "theta": -0.0333, "rho": 0.001, "theo": 0.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SNK261120P00023000", "bid": 7.3, "bid_size": 468.0, "ask": 8.1, "ask_size": 96.0, "iv": 1.3566, "open_interest": 0.0, "volume": 1.0, "delta": -0.8289, "gamma": 0.0442, "vega": 0.0081, "theta": -0.0316, "rho": -0.0115, "theo": 7.7879, "change": 1.05, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T09:42:40", "percent_change": 14.094, "prev_day_close": 7.45000004768372}, {"option": "SNK261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 568.0, "iv": 1.4056, "open_interest": 1.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0396, "vega": 0.0074, "theta": -0.0304, "rho": 0.0008, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T10:45:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNK261120P00024000", "bid": 8.2, "bid_size": 482.0, "ask": 9.1, "ask_size": 110.0, "iv": 1.3835, "open_interest": 1.0, "volume": 6.0, "delta": -0.8504, "gamma": 0.0389, "vega": 0.0073, "theta": -0.0287, "rho": -0.0122, "theo": 8.7314, "change": 0.65, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T09:40:04", "percent_change": 7.69231, "prev_day_close": 8.44999980926514}, {"option": "SNK261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 567.0, "iv": 1.4568, "open_interest": 6.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0349, "vega": 0.0066, "theta": -0.0278, "rho": 0.0007, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T10:22:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261120P00025000", "bid": 9.2, "bid_size": 468.0, "ask": 10.1, "ask_size": 111.0, "iv": 1.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0343, "vega": 0.0065, "theta": -0.026, "rho": -0.0128, "theo": 9.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SNK261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 468.0, "iv": 1.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0308, "vega": 0.0059, "theta": -0.0253, "rho": 0.0006, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T09:50:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261120P00026000", "bid": 10.1, "bid_size": 354.0, "ask": 11.1, "ask_size": 44.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0303, "vega": 0.0059, "theta": -0.0234, "rho": -0.0135, "theo": 10.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SNK261218C00001000", "bid": 14.4, "bid_size": 201.0, "ask": 15.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 14.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-08-06T09:54:35", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "SNK261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 3.6137, "open_interest": 1.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0024, "rho": -0.0001, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T11:58:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNK261218C00002000", "bid": 13.4, "bid_size": 200.0, "ask": 14.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 13.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-15T12:56:01", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SNK261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 2.6467, "open_interest": 41.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0011, "vega": 0.001, "theta": -0.003, "rho": -0.0002, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T14:56:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNK261218C00003000", "bid": 12.4, "bid_size": 200.0, "ask": 13.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 12.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SNK261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 486.0, "iv": 2.995, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0018, "vega": 0.0014, "theta": -0.0034, "rho": -0.0003, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNK261218C00004000", "bid": 11.4, "bid_size": 200.0, "ask": 12.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 11.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SNK261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 491.0, "iv": 2.4759, "open_interest": 5.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0028, "vega": 0.0018, "theta": -0.0039, "rho": -0.0003, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNK261218C00005000", "bid": 10.4, "bid_size": 201.0, "ask": 11.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 10.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-07-23T10:30:21", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SNK261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 651.0, "iv": 2.087, "open_interest": 3.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0043, "vega": 0.0024, "theta": -0.0045, "rho": -0.0004, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-14T09:44:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNK261218C00006000", "bid": 9.4, "bid_size": 200.0, "ask": 10.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 9.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-06-22T12:57:40", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SNK261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 642.0, "iv": 1.7758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0063, "vega": 0.0031, "theta": -0.0052, "rho": -0.0006, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SNK261218C00007000", "bid": 8.4, "bid_size": 201.0, "ask": 9.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0006, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 8.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-06-17T11:24:06", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SNK261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 649.0, "iv": 1.5155, "open_interest": 1.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0093, "vega": 0.0041, "theta": -0.0062, "rho": -0.0008, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-23T13:50:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNK261218C00008000", "bid": 7.4, "bid_size": 201.0, "ask": 8.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0132, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 7.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-06-18T09:59:34", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SNK261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 653.0, "iv": 1.3343, "open_interest": 3.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0136, "vega": 0.0055, "theta": -0.0075, "rho": -0.0012, "theo": 0.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T14:20:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNK261218C00009000", "bid": 6.4, "bid_size": 392.0, "ask": 7.3, "ask_size": 392.0, "iv": 1.1494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0308, "vega": 0.0028, "theta": -0.0116, "rho": 0.0016, "theo": 6.858, "change": 0.0, "open": 0.0, "high": 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": "SNK261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 643.0, "iv": 1.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0195, "vega": 0.0073, "theta": -0.0092, "rho": -0.0017, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNK261218C00010000", "bid": 5.5, "bid_size": 397.0, "ask": 6.4, "ask_size": 397.0, "iv": 1.1731, "open_interest": 23.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0368, "vega": 0.0061, "theta": -0.0152, "rho": 0.0033, "theo": 5.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-19T15:50:42", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SNK261218P00010000", "bid": 0.05, "bid_size": 600.0, "ask": 0.6, "ask_size": 705.0, "iv": 1.0922, "open_interest": 11.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0272, "vega": 0.0096, "theta": -0.0115, "rho": -0.0025, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T11:07:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SNK261218C00011000", "bid": 4.7, "bid_size": 392.0, "ask": 5.5, "ask_size": 392.0, "iv": 1.1426, "open_interest": 2.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0463, "vega": 0.0099, "theta": -0.0174, "rho": 0.0048, "theo": 5.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-07T11:03:41", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SNK261218P00011000", "bid": 0.3, "bid_size": 440.0, "ask": 0.75, "ask_size": 569.0, "iv": 1.0778, "open_interest": 2.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0363, "vega": 0.0123, "theta": -0.0142, "rho": -0.0036, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-29T09:30:00", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "SNK261218C00012000", "bid": 3.9, "bid_size": 459.0, "ask": 4.8, "ask_size": 458.0, "iv": 1.1339, "open_interest": 3.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0544, "vega": 0.0135, "theta": -0.0198, "rho": 0.0058, "theo": 4.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T15:57:52", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SNK261218P00012000", "bid": 0.6, "bid_size": 403.0, "ask": 1.1, "ask_size": 596.0, "iv": 1.1016, "open_interest": 4.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0456, "vega": 0.0152, "theta": -0.0172, "rho": -0.005, "theo": 0.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T14:20:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SNK261218C00013000", "bid": 3.3, "bid_size": 404.0, "ask": 4.2, "ask_size": 403.0, "iv": 1.164, "open_interest": 22.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0609, "vega": 0.0166, "theta": -0.0224, "rho": 0.0063, "theo": 3.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T15:52:24", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SNK261218P00013000", "bid": 0.85, "bid_size": 399.0, "ask": 1.4, "ask_size": 575.0, "iv": 1.0471, "open_interest": 43.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0534, "vega": 0.0177, "theta": -0.02, "rho": -0.0068, "theo": 1.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-25T10:59:58", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SNK261218C00014000", "bid": 2.8, "bid_size": 489.0, "ask": 3.6, "ask_size": 459.0, "iv": 1.1708, "open_interest": 5.0, "volume": 0.0, "delta": 0.67, "gamma": 0.065, "vega": 0.0194, "theta": -0.0245, "rho": 0.0067, "theo": 2.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T10:45:25", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SNK261218P00014000", "bid": 1.35, "bid_size": 385.0, "ask": 1.95, "ask_size": 401.0, "iv": 1.0915, "open_interest": 1.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0588, "vega": 0.0197, "theta": -0.0223, "rho": -0.0088, "theo": 1.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-27T09:30:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SNK261218C00015000", "bid": 2.35, "bid_size": 434.0, "ask": 3.1, "ask_size": 511.0, "iv": 1.1768, "open_interest": 25.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0666, "vega": 0.0209, "theta": -0.026, "rho": 0.0066, "theo": 2.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T13:14:54", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SNK261218P00015000", "bid": 1.75, "bid_size": 385.0, "ask": 2.45, "ask_size": 397.0, "iv": 1.0586, "open_interest": 2.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0615, "vega": 0.0209, "theta": -0.024, "rho": -0.0109, "theo": 2.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-10-14T11:24:01", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SNK261218C00016000", "bid": 2.05, "bid_size": 396.0, "ask": 2.6, "ask_size": 472.0, "iv": 1.186, "open_interest": 15.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0662, "vega": 0.0216, "theta": -0.0269, "rho": 0.0063, "theo": 2.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T09:35:08", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "SNK261218P00016000", "bid": 2.5, "bid_size": 392.0, "ask": 3.2, "ask_size": 405.0, "iv": 1.1357, "open_interest": 52.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.062, "vega": 0.0215, "theta": -0.025, "rho": -0.013, "theo": 2.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-17T09:30:47", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SNK261218C00017000", "bid": 1.65, "bid_size": 396.0, "ask": 2.25, "ask_size": 483.0, "iv": 1.1786, "open_interest": 9.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.0643, "vega": 0.0217, "theta": -0.0272, "rho": 0.0058, "theo": 1.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T13:29:05", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SNK261218P00017000", "bid": 3.2, "bid_size": 392.0, "ask": 4.4, "ask_size": 290.0, "iv": 1.2764, "open_interest": 2.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0608, "vega": 0.0215, "theta": -0.0254, "rho": -0.0151, "theo": 3.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SNK261218C00018000", "bid": 1.4, "bid_size": 392.0, "ask": 1.9, "ask_size": 479.0, "iv": 1.1817, "open_interest": 2.0, "volume": 0.0, "delta": 0.418, "gamma": 0.0615, "vega": 0.0214, "theta": -0.027, "rho": 0.0054, "theo": 1.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-13T09:33:56", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "SNK261218P00018000", "bid": 3.8, "bid_size": 392.0, "ask": 5.2, "ask_size": 198.0, "iv": 1.2787, "open_interest": 32.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0586, "vega": 0.0211, "theta": -0.0253, "rho": -0.0171, "theo": 4.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-05T11:26:32", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SNK261218C00019000", "bid": 1.2, "bid_size": 409.0, "ask": 1.7, "ask_size": 469.0, "iv": 1.2109, "open_interest": 6.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.0582, "vega": 0.0208, "theta": -0.0266, "rho": 0.0049, "theo": 1.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-16T11:29:09", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SNK261218P00019000", "bid": 4.5, "bid_size": 391.0, "ask": 5.9, "ask_size": 195.0, "iv": 1.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0558, "vega": 0.0205, "theta": -0.0248, "rho": -0.0191, "theo": 4.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SNK261218C00020000", "bid": 0.95, "bid_size": 392.0, "ask": 1.5, "ask_size": 611.0, "iv": 1.2101, "open_interest": 80.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0547, "vega": 0.02, "theta": -0.0258, "rho": 0.0045, "theo": 1.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-27T15:34:38", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SNK261218P00020000", "bid": 5.2, "bid_size": 391.0, "ask": 6.8, "ask_size": 204.0, "iv": 1.2749, "open_interest": 1.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0526, "vega": 0.0196, "theta": -0.0241, "rho": -0.021, "theo": 5.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-07-09T09:30:11", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SNK261218C00021000", "bid": 0.8, "bid_size": 338.0, "ask": 1.4, "ask_size": 541.0, "iv": 1.2823, "open_interest": 1.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0511, "vega": 0.019, "theta": -0.0249, "rho": 0.0041, "theo": 1.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-22T10:15:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SNK261218P00021000", "bid": 6.1, "bid_size": 392.0, "ask": 7.6, "ask_size": 205.0, "iv": 1.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0493, "vega": 0.0187, "theta": -0.0231, "rho": -0.0228, "theo": 6.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SNK261218C00022000", "bid": 0.6, "bid_size": 503.0, "ask": 1.25, "ask_size": 641.0, "iv": 1.238, "open_interest": 2.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0476, "vega": 0.018, "theta": -0.0239, "rho": 0.0037, "theo": 0.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-07-09T15:53:22", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SNK261218P00022000", "bid": 7.0, "bid_size": 460.0, "ask": 8.5, "ask_size": 256.0, "iv": 1.3376, "open_interest": 1.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.046, "vega": 0.0177, "theta": -0.022, "rho": -0.0246, "theo": 7.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SNK261218C00023000", "bid": 0.5, "bid_size": 498.0, "ask": 0.95, "ask_size": 585.0, "iv": 1.2016, "open_interest": 0.0, "volume": 1.0, "delta": 0.2353, "gamma": 0.0442, "vega": 0.017, "theta": -0.0228, "rho": 0.0034, "theo": 0.7689, "change": -0.18, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T10:20:55", "percent_change": -22.5, "prev_day_close": 0.800000011920929}, {"option": "SNK261218P00023000", "bid": 7.8, "bid_size": 456.0, "ask": 9.4, "ask_size": 27.0, "iv": 1.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0428, "vega": 0.0167, "theta": -0.0208, "rho": -0.0263, "theo": 8.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "SNK261218C00024000", "bid": 0.4, "bid_size": 499.0, "ask": 1.0, "ask_size": 624.0, "iv": 1.2582, "open_interest": 1.0, "volume": 1.0, "delta": 0.2111, "gamma": 0.0409, "vega": 0.0159, "theta": -0.0217, "rho": 0.0031, "theo": 0.6772, "change": -0.18, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T10:20:55", "percent_change": -25.7143, "prev_day_close": 0.699999988079071}, {"option": "SNK261218P00024000", "bid": 8.7, "bid_size": 458.0, "ask": 10.3, "ask_size": 35.0, "iv": 1.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0398, "vega": 0.0157, "theta": -0.0196, "rho": -0.028, "theo": 9.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-07-17T10:30:29", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SNK261218C00025000", "bid": 0.3, "bid_size": 479.0, "ask": 0.95, "ask_size": 659.0, "iv": 1.2765, "open_interest": 9.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0379, "vega": 0.0149, "theta": -0.0205, "rho": 0.0028, "theo": 0.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "SNK261218P00025000", "bid": 9.7, "bid_size": 445.0, "ask": 11.2, "ask_size": 27.0, "iv": 1.3998, "open_interest": 3.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0369, "vega": 0.0148, "theta": -0.0184, "rho": -0.0296, "theo": 10.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-10-05T11:24:33", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SNK261218C00026000", "bid": 0.2, "bid_size": 399.0, "ask": 0.7, "ask_size": 408.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0351, "vega": 0.0142, "theta": -0.0194, "rho": 0.0025, "theo": 0.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-07-17T09:36:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNK261218P00026000", "bid": 10.5, "bid_size": 391.0, "ask": 12.1, "ask_size": 18.0, "iv": 1.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0342, "vega": 0.0138, "theta": -0.0172, "rho": -0.0312, "theo": 11.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "SNK261218C00027000", "bid": 0.15, "bid_size": 483.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.2085, "open_interest": 10.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0325, "vega": 0.0131, "theta": -0.0184, "rho": 0.0023, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:34:11", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "SNK261218P00027000", "bid": 11.4, "bid_size": 391.0, "ask": 13.1, "ask_size": 18.0, "iv": 1.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0317, "vega": 0.013, "theta": -0.016, "rho": -0.0328, "theo": 12.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SNK261218C00028000", "bid": 0.05, "bid_size": 1078.0, "ask": 0.65, "ask_size": 560.0, "iv": 1.2387, "open_interest": 5.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.03, "vega": 0.0123, "theta": -0.0173, "rho": 0.0021, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-12T14:47:58", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SNK261218P00028000", "bid": 12.3, "bid_size": 391.0, "ask": 14.0, "ask_size": 18.0, "iv": 1.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0294, "vega": 0.0121, "theta": -0.0148, "rho": -0.0343, "theo": 13.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SNK261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 551.0, "iv": 1.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0278, "vega": 0.0114, "theta": -0.0163, "rho": 0.0019, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SNK261218P00029000", "bid": 13.2, "bid_size": 392.0, "ask": 15.0, "ask_size": 18.0, "iv": 1.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0272, "vega": 0.0113, "theta": -0.0136, "rho": -0.0358, "theo": 13.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SNK261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 353.0, "iv": 1.2344, "open_interest": 4.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0258, "vega": 0.0107, "theta": -0.0153, "rho": 0.0017, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-08T10:25:55", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "SNK261218P00030000", "bid": 14.2, "bid_size": 391.0, "ask": 15.9, "ask_size": 18.0, "iv": 1.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0252, "vega": 0.0106, "theta": -0.0126, "rho": -0.0373, "theo": 14.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "SNK261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 550.0, "iv": 1.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0239, "vega": 0.01, "theta": -0.0144, "rho": 0.0016, "theo": 0.3044, "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": 0.275000005960464}, {"option": "SNK261218P00031000", "bid": 15.1, "bid_size": 392.0, "ask": 16.9, "ask_size": 18.0, "iv": 1.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0234, "vega": 0.0099, "theta": -0.0115, "rho": -0.0387, "theo": 15.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "SNK261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 559.0, "iv": 1.3181, "open_interest": 2.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0221, "vega": 0.0093, "theta": -0.0136, "rho": 0.0014, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-07-21T09:57:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SNK261218P00032000", "bid": 16.1, "bid_size": 392.0, "ask": 17.7, "ask_size": 10.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0217, "vega": 0.0092, "theta": -0.0105, "rho": -0.0402, "theo": 16.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SNK261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 560.0, "iv": 1.3574, "open_interest": 1.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0205, "vega": 0.0088, "theta": -0.0127, "rho": 0.0013, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-05T10:17:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNK261218P00033000", "bid": 17.0, "bid_size": 392.0, "ask": 18.8, "ask_size": 18.0, "iv": 1.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0201, "vega": 0.0086, "theta": -0.0096, "rho": -0.0416, "theo": 17.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SNK261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 562.0, "iv": 1.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.019, "vega": 0.0082, "theta": -0.012, "rho": 0.0012, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNK261218P00034000", "bid": 18.0, "bid_size": 392.0, "ask": 19.8, "ask_size": 19.0, "iv": 1.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0187, "vega": 0.0081, "theta": -0.0086, "rho": -0.043, "theo": 18.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SNK261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 568.0, "iv": 1.4602, "open_interest": 2.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0177, "vega": 0.0077, "theta": -0.0113, "rho": 0.0011, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-17T15:10:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNK261218P00035000", "bid": 18.9, "bid_size": 392.0, "ask": 20.8, "ask_size": 18.0, "iv": 1.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0174, "vega": 0.0076, "theta": -0.0078, "rho": -0.0443, "theo": 19.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SNK261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 586.0, "iv": 1.4955, "open_interest": 3.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0164, "vega": 0.0071, "theta": -0.0106, "rho": 0.001, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-07-28T11:24:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNK261218P00036000", "bid": 19.9, "bid_size": 392.0, "ask": 21.6, "ask_size": 10.0, "iv": 1.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0162, "vega": 0.0071, "theta": -0.0069, "rho": -0.0457, "theo": 20.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-07-28T11:22:43", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SNK261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 555.0, "iv": 1.469, "open_interest": 1.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0153, "vega": 0.0067, "theta": -0.0099, "rho": 0.001, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-25T11:58:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNK261218P00037000", "bid": 20.8, "bid_size": 392.0, "ask": 22.7, "ask_size": 18.0, "iv": 1.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.015, "vega": 0.0066, "theta": -0.0062, "rho": -0.047, "theo": 21.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "SNK261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 578.0, "iv": 1.5327, "open_interest": 3.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0142, "vega": 0.0062, "theta": -0.0094, "rho": 0.0009, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-25T11:59:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261218P00038000", "bid": 21.8, "bid_size": 392.0, "ask": 23.7, "ask_size": 18.0, "iv": 1.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.014, "vega": 0.0062, "theta": -0.0054, "rho": -0.0483, "theo": 22.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "SNK261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1165.0, "iv": 1.5643, "open_interest": 453.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0132, "vega": 0.0059, "theta": -0.0088, "rho": 0.0008, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-19T10:01:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261218P00039000", "bid": 22.7, "bid_size": 392.0, "ask": 24.7, "ask_size": 18.0, "iv": 1.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0131, "vega": 0.0058, "theta": -0.0047, "rho": -0.0496, "theo": 23.6976, "change": 0.0, "open": 0.0, "high": 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": "SNK261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 571.0, "iv": 1.5949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0123, "vega": 0.0055, "theta": -0.0083, "rho": 0.0007, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-21T12:09:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261218P00040000", "bid": 23.7, "bid_size": 393.0, "ask": 25.7, "ask_size": 18.0, "iv": 1.4478, "open_interest": 15.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0122, "vega": 0.0054, "theta": -0.004, "rho": -0.0509, "theo": 24.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-07-13T15:40:41", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "SNK261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 575.0, "iv": 1.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0115, "vega": 0.0051, "theta": -0.0078, "rho": 0.0007, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261218P00041000", "bid": 24.7, "bid_size": 392.0, "ask": 26.7, "ask_size": 18.0, "iv": 1.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0114, "vega": 0.0051, "theta": -0.0034, "rho": -0.0521, "theo": 25.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "SNK261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 563.0, "iv": 1.6532, "open_interest": 4.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0107, "vega": 0.0048, "theta": -0.0073, "rho": 0.0006, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-18T15:42:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261218P00042000", "bid": 25.6, "bid_size": 392.0, "ask": 27.7, "ask_size": 18.0, "iv": 1.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0106, "vega": 0.0048, "theta": -0.0028, "rho": -0.0533, "theo": 26.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "SNK261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 589.0, "iv": 1.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.01, "vega": 0.0045, "theta": -0.0069, "rho": 0.0006, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261218P00043000", "bid": 26.6, "bid_size": 392.0, "ask": 28.5, "ask_size": 10.0, "iv": 1.1179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.01, "vega": 0.0045, "theta": -0.0022, "rho": -0.0546, "theo": 27.6335, "change": 0.0, "open": 0.0, "high": 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": "SNK261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 559.0, "iv": 1.6746, "open_interest": 2.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0094, "vega": 0.0043, "theta": -0.0065, "rho": 0.0006, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-08-04T15:16:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261218P00044000", "bid": 27.6, "bid_size": 378.0, "ask": 29.6, "ask_size": 18.0, "iv": 1.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0093, "vega": 0.0042, "theta": -0.0016, "rho": -0.0558, "theo": 28.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "SNK261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 560.0, "iv": 1.7006, "open_interest": 1.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0088, "vega": 0.004, "theta": -0.0061, "rho": 0.0005, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T15:41:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SNK261218P00045000", "bid": 28.5, "bid_size": 378.0, "ask": 30.6, "ask_size": 18.0, "iv": 1.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0087, "vega": 0.004, "theta": -0.0011, "rho": -0.0569, "theo": 29.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "SNK261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 582.0, "iv": 1.8206, "open_interest": 2.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0063, "vega": 0.0029, "theta": -0.0045, "rho": 0.0004, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-18T15:27:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNK261218P00050000", "bid": 33.4, "bid_size": 392.0, "ask": 35.6, "ask_size": 19.0, "iv": 1.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0064, "vega": 0.003, "theta": 0.0, "rho": -0.0624, "theo": 34.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "SNK261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 568.0, "iv": 1.9271, "open_interest": 2.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0046, "vega": 0.0022, "theta": -0.0034, "rho": 0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-19T09:30:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNK261218P00055000", "bid": 38.3, "bid_size": 392.0, "ask": 40.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0049, "vega": 0.0022, "theta": 0.0, "rho": -0.0674, "theo": 39.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.09, "last_trade_time": "2026-10-09T12:44:33", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "SNK270319C00001000", "bid": 14.2, "bid_size": 120.0, "ask": 15.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 14.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.96, "last_trade_time": "2026-10-09T12:44:33", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SNK270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 627.0, "iv": 3.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0024, "rho": -0.0012, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNK270319C00002000", "bid": 13.2, "bid_size": 121.0, "ask": 14.4, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 13.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SNK270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 766.0, "iv": 2.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0032, "rho": -0.0018, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SNK270319C00003000", "bid": 12.2, "bid_size": 120.0, "ask": 13.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 12.8453, "change": 0.0, "open": 0.0, "high": 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": "SNK270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 770.0, "iv": 1.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.003, "vega": 0.0053, "theta": -0.0036, "rho": -0.0024, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SNK270319C00004000", "bid": 11.2, "bid_size": 120.0, "ask": 12.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 11.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SNK270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 770.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0046, "vega": 0.0069, "theta": -0.004, "rho": -0.0031, "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": 0.300000011920929}, {"option": "SNK270319C00005000", "bid": 10.2, "bid_size": 120.0, "ask": 11.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0012, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 10.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SNK270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 764.0, "iv": 1.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0066, "vega": 0.0088, "theta": -0.0044, "rho": -0.0039, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SNK270319C00006000", "bid": 9.2, "bid_size": 120.0, "ask": 10.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0055, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 9.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SNK270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 742.0, "iv": 1.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0092, "vega": 0.0109, "theta": -0.005, "rho": -0.0051, "theo": 0.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SNK270319C00007000", "bid": 8.4, "bid_size": 243.0, "ask": 9.4, "ask_size": 235.0, "iv": 1.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0186, "vega": 0.0014, "theta": -0.0102, "rho": 0.0, "theo": 8.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SNK270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 760.0, "iv": 1.0868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0124, "vega": 0.0135, "theta": -0.0056, "rho": -0.0066, "theo": 0.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNK270319C00008000", "bid": 7.3, "bid_size": 227.0, "ask": 8.5, "ask_size": 227.0, "iv": 1.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0312, "vega": 0.0061, "theta": -0.0119, "rho": 0.0037, "theo": 7.8785, "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": 8.0}, {"option": "SNK270319P00008000", "bid": 0.15, "bid_size": 570.0, "ask": 1.1, "ask_size": 681.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0161, "vega": 0.0165, "theta": -0.0064, "rho": -0.0086, "theo": 0.6941, "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": 0.549999976530671}, {"option": "SNK270319C00009000", "bid": 6.4, "bid_size": 235.0, "ask": 7.7, "ask_size": 235.0, "iv": 1.0941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0362, "vega": 0.0119, "theta": -0.0128, "rho": 0.007, "theo": 6.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SNK270319P00009000", "bid": 0.5, "bid_size": 346.0, "ask": 1.35, "ask_size": 546.0, "iv": 1.0375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0202, "vega": 0.0198, "theta": -0.0074, "rho": -0.0112, "theo": 0.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "SNK270319C00010000", "bid": 5.7, "bid_size": 236.0, "ask": 7.0, "ask_size": 236.0, "iv": 1.1113, "open_interest": 2.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0388, "vega": 0.0176, "theta": -0.0127, "rho": 0.0098, "theo": 6.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-16T09:30:43", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SNK270319P00010000", "bid": 0.85, "bid_size": 304.0, "ask": 1.7, "ask_size": 561.0, "iv": 1.032, "open_interest": 1.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0242, "vega": 0.0231, "theta": -0.0084, "rho": -0.0145, "theo": 1.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-06T14:10:50", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SNK270319C00011000", "bid": 5.0, "bid_size": 235.0, "ask": 6.4, "ask_size": 235.0, "iv": 1.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0404, "vega": 0.0227, "theta": -0.0134, "rho": 0.0121, "theo": 5.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SNK270319P00011000", "bid": 1.35, "bid_size": 267.0, "ask": 2.1, "ask_size": 546.0, "iv": 1.0431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0277, "vega": 0.0262, "theta": -0.0094, "rho": -0.0183, "theo": 1.6098, "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": 1.59999996423721}, {"option": "SNK270319C00012000", "bid": 4.5, "bid_size": 286.0, "ask": 5.8, "ask_size": 290.0, "iv": 1.113, "open_interest": 2.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0417, "vega": 0.0268, "theta": -0.0139, "rho": 0.0134, "theo": 4.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T10:32:44", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SNK270319P00012000", "bid": 1.85, "bid_size": 240.0, "ask": 2.7, "ask_size": 696.0, "iv": 1.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0304, "vega": 0.0288, "theta": -0.0103, "rho": -0.0225, "theo": 2.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SNK270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1332, "open_interest": 90.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0419, "vega": 0.0284, "theta": -0.0141, "rho": 0.0139, "theo": 4.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-17T10:22:37", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SNK270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0314, "vega": 0.0299, "theta": -0.0107, "rho": -0.0247, "theo": 2.3497, "change": 0.0, "open": 0.0, "high": 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": "SNK270319C00013000", "bid": 4.2, "bid_size": 360.0, "ask": 5.3, "ask_size": 309.0, "iv": 1.1468, "open_interest": 2.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0421, "vega": 0.0299, "theta": -0.0144, "rho": 0.0143, "theo": 4.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-30T10:32:44", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SNK270319P00013000", "bid": 2.5, "bid_size": 121.0, "ask": 3.3, "ask_size": 318.0, "iv": 1.0967, "open_interest": 0.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0323, "vega": 0.0309, "theta": -0.0111, "rho": -0.0269, "theo": 2.6327, "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": 2.59999990463257}, {"option": "SNK270319C00014000", "bid": 3.7, "bid_size": 348.0, "ask": 4.9, "ask_size": 275.0, "iv": 1.1436, "open_interest": 2.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.042, "vega": 0.0322, "theta": -0.0147, "rho": 0.0147, "theo": 3.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T13:29:16", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "SNK270319P00014000", "bid": 2.9, "bid_size": 238.0, "ask": 4.0, "ask_size": 322.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.3203, "gamma": 0.0334, "vega": 0.0324, "theta": -0.0118, "rho": -0.0315, "theo": 3.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SNK270319C00015000", "bid": 3.3, "bid_size": 361.0, "ask": 4.6, "ask_size": 285.0, "iv": 1.1565, "open_interest": 3.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0415, "vega": 0.0338, "theta": -0.015, "rho": 0.0148, "theo": 3.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T15:07:28", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SNK270319P00015000", "bid": 3.7, "bid_size": 117.0, "ask": 4.6, "ask_size": 317.0, "iv": 1.1087, "open_interest": 1.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.034, "vega": 0.0335, "theta": -0.0123, "rho": -0.0361, "theo": 3.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-26T12:41:49", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SNK270319C00016000", "bid": 3.1, "bid_size": 348.0, "ask": 4.0, "ask_size": 143.0, "iv": 1.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0407, "vega": 0.0348, "theta": -0.0152, "rho": 0.0146, "theo": 3.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "SNK270319P00016000", "bid": 4.3, "bid_size": 229.0, "ask": 5.3, "ask_size": 330.0, "iv": 1.1052, "open_interest": 25.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0342, "vega": 0.0341, "theta": -0.0126, "rho": -0.0407, "theo": 4.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T09:58:45", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SNK270319C00017000", "bid": 2.75, "bid_size": 359.0, "ask": 3.7, "ask_size": 243.0, "iv": 1.1398, "open_interest": 0.0, "volume": 0.0, "delta": 0.5147, "gamma": 0.0399, "vega": 0.0354, "theta": -0.0153, "rho": 0.0143, "theo": 2.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SNK270319P00017000", "bid": 5.0, "bid_size": 224.0, "ask": 6.0, "ask_size": 340.0, "iv": 1.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0341, "vega": 0.0345, "theta": -0.0128, "rho": -0.0453, "theo": 5.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SNK270319C00018000", "bid": 2.55, "bid_size": 293.0, "ask": 3.5, "ask_size": 329.0, "iv": 1.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.0388, "vega": 0.0356, "theta": -0.0154, "rho": 0.0139, "theo": 2.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SNK270319P00018000", "bid": 5.7, "bid_size": 222.0, "ask": 6.8, "ask_size": 357.0, "iv": 1.1151, "open_interest": 0.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0338, "vega": 0.0346, "theta": -0.013, "rho": -0.0498, "theo": 6.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-20T14:41:35", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SNK270319C00019000", "bid": 2.3, "bid_size": 271.0, "ask": 3.5, "ask_size": 511.0, "iv": 1.1998, "open_interest": 7.0, "volume": 0.0, "delta": 0.4521, "gamma": 0.0378, "vega": 0.0355, "theta": -0.0154, "rho": 0.0135, "theo": 2.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-26T10:28:43", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SNK270319P00019000", "bid": 6.5, "bid_size": 120.0, "ask": 7.4, "ask_size": 238.0, "iv": 1.1012, "open_interest": 1.0, "volume": 0.0, "delta": -0.4719, "gamma": 0.0332, "vega": 0.0344, "theta": -0.013, "rho": -0.0543, "theo": 6.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-20T14:41:35", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SNK270319C00020000", "bid": 2.05, "bid_size": 277.0, "ask": 3.1, "ask_size": 438.0, "iv": 1.1733, "open_interest": 2.0, "volume": 0.0, "delta": 0.4251, "gamma": 0.0367, "vega": 0.0353, "theta": -0.0153, "rho": 0.013, "theo": 2.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-14T12:16:56", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SNK270319P00020000", "bid": 7.2, "bid_size": 218.0, "ask": 9.7, "ask_size": 100.0, "iv": 1.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0326, "vega": 0.0342, "theta": -0.013, "rho": -0.0587, "theo": 7.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SNK270319C00021000", "bid": 1.9, "bid_size": 240.0, "ask": 2.75, "ask_size": 381.0, "iv": 1.1614, "open_interest": 5.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0356, "vega": 0.035, "theta": -0.0152, "rho": 0.0125, "theo": 2.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-09-03T15:47:53", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SNK270319P00021000", "bid": 8.0, "bid_size": 220.0, "ask": 10.4, "ask_size": 99.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0319, "vega": 0.0338, "theta": -0.0129, "rho": -0.0631, "theo": 8.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SNK270319C00022000", "bid": 1.7, "bid_size": 242.0, "ask": 2.55, "ask_size": 369.0, "iv": 1.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.0345, "vega": 0.0345, "theta": -0.015, "rho": 0.012, "theo": 2.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "SNK270319P00022000", "bid": 8.8, "bid_size": 140.0, "ask": 11.2, "ask_size": 102.0, "iv": 1.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0312, "vega": 0.0334, "theta": -0.0127, "rho": -0.0673, "theo": 9.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SNK270319C00023000", "bid": 1.55, "bid_size": 241.0, "ask": 2.45, "ask_size": 496.0, "iv": 1.1714, "open_interest": 2.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0334, "vega": 0.034, "theta": -0.0148, "rho": 0.0116, "theo": 1.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-07T12:31:11", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SNK270319P00023000", "bid": 9.6, "bid_size": 218.0, "ask": 12.0, "ask_size": 104.0, "iv": 1.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0304, "vega": 0.0329, "theta": -0.0126, "rho": -0.0715, "theo": 10.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SNK270319C00024000", "bid": 1.45, "bid_size": 239.0, "ask": 2.3, "ask_size": 529.0, "iv": 1.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.0323, "vega": 0.0334, "theta": -0.0146, "rho": 0.0111, "theo": 1.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-08T14:45:26", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SNK270319P00024000", "bid": 10.3, "bid_size": 241.0, "ask": 12.8, "ask_size": 23.0, "iv": 1.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0296, "vega": 0.0323, "theta": -0.0124, "rho": -0.0756, "theo": 11.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SNK270319C00025000", "bid": 1.25, "bid_size": 280.0, "ask": 2.15, "ask_size": 533.0, "iv": 1.1707, "open_interest": 17.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0313, "vega": 0.0328, "theta": -0.0144, "rho": 0.0107, "theo": 1.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-12T15:26:41", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SNK270319P00025000", "bid": 11.1, "bid_size": 235.0, "ask": 13.8, "ask_size": 113.0, "iv": 1.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0288, "vega": 0.0318, "theta": -0.0121, "rho": -0.0795, "theo": 12.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SNK270319C00026000", "bid": 1.1, "bid_size": 290.0, "ask": 2.2, "ask_size": 544.0, "iv": 1.1952, "open_interest": 3.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0303, "vega": 0.0321, "theta": -0.0142, "rho": 0.0103, "theo": 1.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-12T14:50:11", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "SNK270319P00026000", "bid": 11.9, "bid_size": 235.0, "ask": 14.6, "ask_size": 116.0, "iv": 1.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0281, "vega": 0.0312, "theta": -0.0119, "rho": -0.0835, "theo": 12.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SNK270319C00027000", "bid": 1.0, "bid_size": 290.0, "ask": 1.95, "ask_size": 538.0, "iv": 1.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0294, "vega": 0.0314, "theta": -0.014, "rho": 0.0099, "theo": 1.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "SNK270319P00027000", "bid": 12.7, "bid_size": 235.0, "ask": 15.4, "ask_size": 117.0, "iv": 1.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0273, "vega": 0.0306, "theta": -0.0116, "rho": -0.0873, "theo": 13.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SNK270319C00028000", "bid": 0.9, "bid_size": 250.0, "ask": 1.75, "ask_size": 475.0, "iv": 1.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0284, "vega": 0.0308, "theta": -0.0137, "rho": 0.0095, "theo": 1.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "SNK270319P00028000", "bid": 13.6, "bid_size": 235.0, "ask": 16.3, "ask_size": 25.0, "iv": 1.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0266, "vega": 0.0299, "theta": -0.0113, "rho": -0.0911, "theo": 14.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SNK270319C00029000", "bid": 0.75, "bid_size": 328.0, "ask": 1.8, "ask_size": 563.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0276, "vega": 0.0301, "theta": -0.0135, "rho": 0.0092, "theo": 1.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "SNK270319P00029000", "bid": 14.4, "bid_size": 236.0, "ask": 17.2, "ask_size": 123.0, "iv": 1.2495, "open_interest": 802.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0258, "vega": 0.0293, "theta": -0.011, "rho": -0.0948, "theo": 15.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-10-15T10:04:32", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "SNK270319C00030000", "bid": 0.65, "bid_size": 335.0, "ask": 1.75, "ask_size": 570.0, "iv": 1.1854, "open_interest": 4.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0267, "vega": 0.0294, "theta": -0.0132, "rho": 0.0088, "theo": 1.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T09:30:13", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SNK270319P00030000", "bid": 15.3, "bid_size": 235.0, "ask": 18.1, "ask_size": 23.0, "iv": 1.2524, "open_interest": 2.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0251, "vega": 0.0286, "theta": -0.0107, "rho": -0.0984, "theo": 16.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-15T10:04:32", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "SNK270319C00031000", "bid": 0.55, "bid_size": 331.0, "ask": 1.65, "ask_size": 560.0, "iv": 1.1796, "open_interest": 1.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0259, "vega": 0.0288, "theta": -0.013, "rho": 0.0085, "theo": 1.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-08T14:46:10", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "SNK270319P00031000", "bid": 16.1, "bid_size": 271.0, "ask": 19.0, "ask_size": 12.0, "iv": 1.2354, "open_interest": 300.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0244, "vega": 0.028, "theta": -0.0104, "rho": -0.1019, "theo": 17.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-15T10:04:32", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SNK270319C00032000", "bid": 0.4, "bid_size": 400.0, "ask": 1.6, "ask_size": 775.0, "iv": 1.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0251, "vega": 0.0281, "theta": -0.0127, "rho": 0.0082, "theo": 1.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "SNK270319P00032000", "bid": 17.0, "bid_size": 235.0, "ask": 20.0, "ask_size": 8.0, "iv": 1.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0238, "vega": 0.0274, "theta": -0.0101, "rho": -0.1054, "theo": 18.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "SNK270319C00033000", "bid": 0.3, "bid_size": 565.0, "ask": 1.55, "ask_size": 778.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0243, "vega": 0.0275, "theta": -0.0125, "rho": 0.0079, "theo": 1.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SNK270319P00033000", "bid": 17.9, "bid_size": 236.0, "ask": 20.9, "ask_size": 8.0, "iv": 1.2474, "open_interest": 15.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0232, "vega": 0.0268, "theta": -0.0098, "rho": -0.1089, "theo": 19.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T15:46:48", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SNK270319C00034000", "bid": 0.2, "bid_size": 471.0, "ask": 1.25, "ask_size": 562.0, "iv": 1.1124, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0236, "vega": 0.0268, "theta": -0.0122, "rho": 0.0076, "theo": 1.0273, "change": 0.0, "open": 0.0, "high": 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": "SNK270319P00034000", "bid": 18.8, "bid_size": 242.0, "ask": 21.9, "ask_size": 8.0, "iv": 1.2601, "open_interest": 92.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0225, "vega": 0.0262, "theta": -0.0095, "rho": -0.112, "theo": 20.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-10-15T10:04:32", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SNK270319C00035000", "bid": 0.15, "bid_size": 822.0, "ask": 1.2, "ask_size": 573.0, "iv": 1.1142, "open_interest": 12.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0229, "vega": 0.0262, "theta": -0.012, "rho": 0.0073, "theo": 0.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-12T12:52:10", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SNK270319P00035000", "bid": 19.7, "bid_size": 235.0, "ask": 22.8, "ask_size": 8.0, "iv": 1.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.699, "gamma": 0.022, "vega": 0.0256, "theta": -0.0092, "rho": -0.1153, "theo": 21.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "SNK270319C00036000", "bid": 0.05, "bid_size": 835.0, "ask": 1.15, "ask_size": 571.0, "iv": 1.1021, "open_interest": 2.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0222, "vega": 0.0256, "theta": -0.0117, "rho": 0.0071, "theo": 0.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-07-28T11:20:36", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "SNK270319P00036000", "bid": 20.6, "bid_size": 236.0, "ask": 23.8, "ask_size": 9.0, "iv": 1.262, "open_interest": 4.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0214, "vega": 0.0251, "theta": -0.0089, "rho": -0.1184, "theo": 22.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-15T10:04:32", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "SNK270319C00037000", "bid": 0.05, "bid_size": 828.0, "ask": 1.15, "ask_size": 702.0, "iv": 1.1235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0216, "vega": 0.0249, "theta": -0.0115, "rho": 0.0068, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SNK270319P00037000", "bid": 21.5, "bid_size": 235.0, "ask": 24.7, "ask_size": 8.0, "iv": 1.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0208, "vega": 0.0245, "theta": -0.0086, "rho": -0.1216, "theo": 23.1017, "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": 23.0}, {"option": "SNK270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 687.0, "iv": 1.1196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0209, "vega": 0.0244, "theta": -0.0112, "rho": 0.0066, "theo": 0.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SNK270319P00038000", "bid": 22.5, "bid_size": 235.0, "ask": 25.7, "ask_size": 8.0, "iv": 1.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0203, "vega": 0.024, "theta": -0.0083, "rho": -0.1244, "theo": 24.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "SNK270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 565.0, "iv": 1.1266, "open_interest": 1.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0203, "vega": 0.0238, "theta": -0.011, "rho": 0.0064, "theo": 0.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-24T09:30:00", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SNK270319P00039000", "bid": 23.4, "bid_size": 235.0, "ask": 26.6, "ask_size": 8.0, "iv": 1.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0198, "vega": 0.0235, "theta": -0.008, "rho": -0.1273, "theo": 24.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "SNK270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 706.0, "iv": 1.1457, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0198, "vega": 0.0232, "theta": -0.0108, "rho": 0.0062, "theo": 0.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNK270319P00040000", "bid": 24.3, "bid_size": 318.0, "ask": 27.6, "ask_size": 8.0, "iv": 1.2676, "open_interest": 135.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0193, "vega": 0.023, "theta": -0.0077, "rho": -0.1303, "theo": 25.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-08-10T15:37:27", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SNK270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 672.0, "iv": 1.151, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0192, "vega": 0.0226, "theta": -0.0106, "rho": 0.006, "theo": 0.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNK270319P00041000", "bid": 25.2, "bid_size": 235.0, "ask": 28.5, "ask_size": 8.0, "iv": 1.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0189, "vega": 0.0225, "theta": -0.0074, "rho": -0.1329, "theo": 26.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "SNK270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 706.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0187, "vega": 0.0221, "theta": -0.0103, "rho": 0.0058, "theo": 0.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNK270319P00042000", "bid": 26.1, "bid_size": 271.0, "ask": 29.5, "ask_size": 8.0, "iv": 1.2501, "open_interest": 70.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0184, "vega": 0.022, "theta": -0.0071, "rho": -0.1359, "theo": 27.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-08-17T09:42:16", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SNK270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 662.0, "iv": 1.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0182, "vega": 0.0216, "theta": -0.0101, "rho": 0.0056, "theo": 0.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNK270319P00043000", "bid": 27.1, "bid_size": 235.0, "ask": 30.5, "ask_size": 8.0, "iv": 1.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.018, "vega": 0.0215, "theta": -0.0068, "rho": -0.1382, "theo": 28.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "SNK270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 706.0, "iv": 1.1889, "open_interest": 1.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0177, "vega": 0.0211, "theta": -0.0099, "rho": 0.0054, "theo": 0.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNK270319P00044000", "bid": 28.0, "bid_size": 235.0, "ask": 31.4, "ask_size": 2.0, "iv": 1.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0176, "vega": 0.0211, "theta": -0.0066, "rho": -0.1407, "theo": 29.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "SNK270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 573.0, "iv": 1.1908, "open_interest": 5.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0172, "vega": 0.0206, "theta": -0.0097, "rho": 0.0052, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-12T12:52:10", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNK270319P00045000", "bid": 28.9, "bid_size": 235.0, "ask": 32.4, "ask_size": 8.0, "iv": 1.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0172, "vega": 0.0206, "theta": -0.0063, "rho": -0.1434, "theo": 30.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "SNK270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 707.0, "iv": 1.265, "open_interest": 1.0, "volume": 0.0, "delta": 0.117, "gamma": 0.015, "vega": 0.0183, "theta": -0.0087, "rho": 0.0045, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNK270319P00050000", "bid": 33.7, "bid_size": 353.0, "ask": 37.3, "ask_size": 9.0, "iv": 1.2804, "open_interest": 271.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0155, "vega": 0.0186, "theta": -0.005, "rho": -0.1544, "theo": 35.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-08-19T11:13:49", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "SNK270319C00055000", "bid": 0.05, "bid_size": 1078.0, "ask": 0.8, "ask_size": 766.0, "iv": 1.3152, "open_interest": 52.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0133, "vega": 0.0164, "theta": -0.0079, "rho": 0.0039, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:30", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SNK270319P00055000", "bid": 38.5, "bid_size": 236.0, "ask": 42.0, "ask_size": 8.0, "iv": 1.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0141, "vega": 0.0169, "theta": -0.0038, "rho": -0.1642, "theo": 40.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "SNK270617C00003000", "bid": 12.1, "bid_size": 138.0, "ask": 13.5, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 12.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "SNK270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 313.0, "iv": 1.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0031, "vega": 0.0078, "theta": -0.0027, "rho": -0.0051, "theo": 0.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SNK270617C00004000", "bid": 11.1, "bid_size": 127.0, "ask": 12.5, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0015, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 11.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SNK270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 326.0, "iv": 1.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0047, "vega": 0.0103, "theta": -0.0031, "rho": -0.0067, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 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": "SNK270617C00005000", "bid": 10.1, "bid_size": 123.0, "ask": 11.5, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0057, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 10.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SNK270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 313.0, "iv": 1.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0067, "vega": 0.0132, "theta": -0.0035, "rho": -0.0088, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNK270617C00006000", "bid": 9.1, "bid_size": 123.0, "ask": 10.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0177, "vega": 0.0043, "theta": -0.0085, "rho": 0.0031, "theo": 9.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SNK270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 296.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0091, "vega": 0.0164, "theta": -0.004, "rho": -0.0115, "theo": 0.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SNK270617C00007000", "bid": 8.3, "bid_size": 160.0, "ask": 9.6, "ask_size": 157.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0271, "vega": 0.0096, "theta": -0.0074, "rho": 0.0064, "theo": 8.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SNK270617P00007000", "bid": 0.2, "bid_size": 504.0, "ask": 1.35, "ask_size": 270.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0117, "vega": 0.02, "theta": -0.0046, "rho": -0.0149, "theo": 0.9219, "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": 0.700000012293458}, {"option": "SNK270617C00008000", "bid": 7.2, "bid_size": 160.0, "ask": 8.9, "ask_size": 157.0, "iv": 1.0545, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0277, "vega": 0.015, "theta": -0.0086, "rho": 0.0099, "theo": 8.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SNK270617P00008000", "bid": 0.6, "bid_size": 247.0, "ask": 1.7, "ask_size": 275.0, "iv": 1.0241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0144, "vega": 0.0237, "theta": -0.0052, "rho": -0.0192, "theo": 1.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SNK270617C00009000", "bid": 6.5, "bid_size": 159.0, "ask": 8.2, "ask_size": 157.0, "iv": 1.0651, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0292, "vega": 0.0211, "theta": -0.0092, "rho": 0.0135, "theo": 7.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SNK270617P00009000", "bid": 1.0, "bid_size": 227.0, "ask": 2.1, "ask_size": 272.0, "iv": 1.0225, "open_interest": 0.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0169, "vega": 0.0273, "theta": -0.0058, "rho": -0.0242, "theo": 1.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SNK270617C00010000", "bid": 5.9, "bid_size": 159.0, "ask": 7.6, "ask_size": 157.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0305, "vega": 0.027, "theta": -0.0095, "rho": 0.0167, "theo": 6.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SNK270617P00010000", "bid": 1.5, "bid_size": 204.0, "ask": 2.55, "ask_size": 244.0, "iv": 1.0285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0191, "vega": 0.0306, "theta": -0.0065, "rho": -0.0299, "theo": 1.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SNK270617C00011000", "bid": 5.4, "bid_size": 160.0, "ask": 7.0, "ask_size": 157.0, "iv": 1.0774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0311, "vega": 0.0312, "theta": -0.0099, "rho": 0.0186, "theo": 6.0142, "change": 0.0, "open": 0.0, "high": 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": "SNK270617P00011000", "bid": 2.1, "bid_size": 180.0, "ask": 3.1, "ask_size": 267.0, "iv": 1.049, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0209, "vega": 0.0334, "theta": -0.007, "rho": -0.036, "theo": 2.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SNK270617C00012000", "bid": 5.0, "bid_size": 162.0, "ask": 6.6, "ask_size": 160.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0314, "vega": 0.0348, "theta": -0.0103, "rho": 0.0199, "theo": 5.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SNK270617P00012000", "bid": 2.75, "bid_size": 151.0, "ask": 3.7, "ask_size": 284.0, "iv": 1.0688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0223, "vega": 0.0358, "theta": -0.0075, "rho": -0.0423, "theo": 3.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SNK270617C00013000", "bid": 4.6, "bid_size": 241.0, "ask": 6.2, "ask_size": 232.0, "iv": 1.113, "open_interest": 0.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0314, "vega": 0.0377, "theta": -0.0106, "rho": 0.0208, "theo": 5.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SNK270617P00013000", "bid": 3.3, "bid_size": 156.0, "ask": 4.3, "ask_size": 275.0, "iv": 1.0631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0233, "vega": 0.0378, "theta": -0.0079, "rho": -0.0488, "theo": 3.6835, "change": 0.0, "open": 0.0, "high": 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": "SNK270617C00014000", "bid": 4.2, "bid_size": 233.0, "ask": 5.8, "ask_size": 232.0, "iv": 1.1103, "open_interest": 0.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0313, "vega": 0.0398, "theta": -0.0108, "rho": 0.0212, "theo": 4.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SNK270617P00014000", "bid": 3.9, "bid_size": 156.0, "ask": 5.1, "ask_size": 184.0, "iv": 1.0812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.024, "vega": 0.0393, "theta": -0.0082, "rho": -0.0554, "theo": 4.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SNK270617C00015000", "bid": 3.9, "bid_size": 234.0, "ask": 5.5, "ask_size": 242.0, "iv": 1.1233, "open_interest": 0.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0311, "vega": 0.0415, "theta": -0.011, "rho": 0.0216, "theo": 4.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SNK270617P00015000", "bid": 4.6, "bid_size": 151.0, "ask": 5.8, "ask_size": 186.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0245, "vega": 0.0405, "theta": -0.0084, "rho": -0.0619, "theo": 5.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SNK270617C00016000", "bid": 3.7, "bid_size": 214.0, "ask": 4.9, "ask_size": 226.0, "iv": 1.1039, "open_interest": 0.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0308, "vega": 0.0427, "theta": -0.0112, "rho": 0.0214, "theo": 4.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SNK270617P00016000", "bid": 5.3, "bid_size": 151.0, "ask": 6.5, "ask_size": 181.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0248, "vega": 0.0414, "theta": -0.0086, "rho": -0.0684, "theo": 5.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SNK270617C00017000", "bid": 3.4, "bid_size": 210.0, "ask": 4.6, "ask_size": 150.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.0304, "vega": 0.0436, "theta": -0.0113, "rho": 0.0215, "theo": 3.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SNK270617P00017000", "bid": 6.0, "bid_size": 151.0, "ask": 7.2, "ask_size": 181.0, "iv": 1.0903, "open_interest": 0.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.025, "vega": 0.042, "theta": -0.0087, "rho": -0.0748, "theo": 6.5236, "change": 0.0, "open": 0.0, "high": 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": "SNK270617C00018000", "bid": 3.1, "bid_size": 205.0, "ask": 4.4, "ask_size": 229.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0299, "vega": 0.0441, "theta": -0.0114, "rho": 0.0211, "theo": 3.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SNK270617P00018000", "bid": 6.9, "bid_size": 75.0, "ask": 7.9, "ask_size": 189.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.025, "vega": 0.0425, "theta": -0.0087, "rho": -0.081, "theo": 7.2981, "change": 0.0, "open": 0.0, "high": 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": "SNK270617C00019000", "bid": 2.95, "bid_size": 195.0, "ask": 4.1, "ask_size": 194.0, "iv": 1.1101, "open_interest": 0.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0295, "vega": 0.0445, "theta": -0.0115, "rho": 0.0207, "theo": 3.4402, "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": 3.57499992847443}, {"option": "SNK270617P00019000", "bid": 7.5, "bid_size": 156.0, "ask": 8.8, "ask_size": 156.0, "iv": 1.1048, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.025, "vega": 0.0428, "theta": -0.0087, "rho": -0.0871, "theo": 8.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SNK270617C00020000", "bid": 2.75, "bid_size": 188.0, "ask": 4.3, "ask_size": 338.0, "iv": 1.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.029, "vega": 0.0447, "theta": -0.0115, "rho": 0.0206, "theo": 3.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SNK270617P00020000", "bid": 8.4, "bid_size": 75.0, "ask": 9.5, "ask_size": 156.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0249, "vega": 0.043, "theta": -0.0086, "rho": -0.0932, "theo": 8.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SNK270617C00021000", "bid": 2.65, "bid_size": 172.0, "ask": 3.8, "ask_size": 307.0, "iv": 1.1388, "open_interest": 0.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0285, "vega": 0.0446, "theta": -0.0115, "rho": 0.02, "theo": 3.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SNK270617P00021000", "bid": 9.2, "bid_size": 76.0, "ask": 10.3, "ask_size": 154.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0247, "vega": 0.043, "theta": -0.0086, "rho": -0.099, "theo": 9.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SNK270617C00022000", "bid": 2.45, "bid_size": 177.0, "ask": 3.7, "ask_size": 340.0, "iv": 1.1474, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.028, "vega": 0.0447, "theta": -0.0115, "rho": 0.0196, "theo": 2.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SNK270617P00022000", "bid": 10.0, "bid_size": 82.0, "ask": 11.1, "ask_size": 174.0, "iv": 1.1142, "open_interest": 0.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0245, "vega": 0.043, "theta": -0.0085, "rho": -0.1048, "theo": 10.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SNK270617C00023000", "bid": 2.3, "bid_size": 115.0, "ask": 3.4, "ask_size": 279.0, "iv": 1.1362, "open_interest": 0.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.0275, "vega": 0.0445, "theta": -0.0115, "rho": 0.0192, "theo": 2.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SNK270617P00023000", "bid": 10.8, "bid_size": 78.0, "ask": 11.9, "ask_size": 161.0, "iv": 1.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.0243, "vega": 0.0428, "theta": -0.0084, "rho": -0.1104, "theo": 11.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}], "symbol": "SNK", "security_type": "stock", "exchange_id": 2, "current_price": 15.855, "price_change": -0.375, "price_change_percent": -2.3105, "bid": 15.5, "ask": 15.74, "bid_size": 100, "ask_size": 100, "open": 15.78, "high": 16.005, "low": 14.485, "close": 15.855, "prev_day_close": 16.23, "volume": 3040097, "iv30": 112.7, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521136076, "last_trade_time": "2026-11-02T15:59:57", "tick": "down"}, "symbol": "SNK"}