{"timestamp": "2026-11-04 02:27:41", "data": {"options": [{"option": "SNN261120C00015000", "bid": 13.0, "bid_size": 7.0, "ask": 17.5, "ask_size": 9.0, "iv": 1.8118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0048, "vega": 0.0028, "theta": -0.0158, "rho": 0.0028, "theo": 15.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SNN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 4.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0044, "vega": 0.0033, "theta": -0.0159, "rho": -0.0004, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN261120C00017500", "bid": 10.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 9.0, "iv": 1.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0077, "vega": 0.004, "theta": -0.0181, "rho": 0.0037, "theo": 12.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SNN261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 3.6025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0072, "vega": 0.0044, "theta": -0.0183, "rho": -0.0005, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN261120C00020000", "bid": 8.0, "bid_size": 13.0, "ask": 12.5, "ask_size": 10.0, "iv": 1.1401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0125, "vega": 0.0057, "theta": -0.0207, "rho": 0.0046, "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": 9.94999980926514}, {"option": "SNN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 2.9878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0119, "vega": 0.0061, "theta": -0.0208, "rho": -0.0008, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN261120C00022500", "bid": 5.5, "bid_size": 13.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0213, "vega": 0.0081, "theta": -0.0235, "rho": 0.0057, "theo": 7.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SNN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 2.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0206, "vega": 0.0085, "theta": -0.0236, "rho": -0.0012, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN261120C00025000", "bid": 3.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0392, "vega": 0.0119, "theta": -0.0264, "rho": 0.0067, "theo": 5.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "SNN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.9138, "open_interest": 4.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0382, "vega": 0.0122, "theta": -0.0264, "rho": -0.0018, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-26T12:42:40", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SNN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.9257, "open_interest": 13.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.1797, "vega": 0.0258, "theta": -0.0265, "rho": 0.0062, "theo": 0.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:41:26", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "SNN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.9707, "open_interest": 3.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.1773, "vega": 0.0258, "theta": -0.0261, "rho": -0.0077, "theo": 0.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T09:38:17", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SNN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 0.4701, "open_interest": 423.0, "volume": 2.0, "delta": 0.0799, "gamma": 0.0477, "vega": 0.0098, "theta": -0.0131, "rho": 0.0011, "theo": 0.1052, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:31:15", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "SNN261120P00035000", "bid": 2.55, "bid_size": 16.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0474, "vega": 0.0097, "theta": -0.0125, "rho": -0.017, "theo": 4.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SNN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 2.0769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0164, "vega": 0.0048, "theta": -0.0091, "rho": 0.0004, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN261120P00040000", "bid": 7.5, "bid_size": 12.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0163, "vega": 0.0048, "theta": -0.0079, "rho": -0.0202, "theo": 9.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "SNN261218C00017500", "bid": 10.3, "bid_size": 5.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0064, "vega": 0.0059, "theta": -0.0034, "rho": 0.0138, "theo": 12.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-06-18T10:36:30", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SNN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 2.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0062, "vega": 0.0059, "theta": -0.0053, "rho": -0.001, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SNN261218C00020000", "bid": 8.0, "bid_size": 4.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0108, "vega": 0.0085, "theta": -0.0048, "rho": 0.0185, "theo": 10.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SNN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.8477, "open_interest": 1.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0106, "vega": 0.0085, "theta": -0.0064, "rho": -0.0014, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-14T14:23:51", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SNN261218C00022500", "bid": 5.5, "bid_size": 5.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0193, "vega": 0.0125, "theta": -0.0064, "rho": 0.0239, "theo": 7.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-04-27T11:10:05", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SNN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.5125, "open_interest": 22.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0192, "vega": 0.0124, "theta": -0.0077, "rho": -0.0023, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:50:56", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SNN261218C00025000", "bid": 3.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.303, "open_interest": 6.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0368, "vega": 0.0189, "theta": -0.0084, "rho": 0.0274, "theo": 5.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-15T10:52:29", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SNN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.3965, "open_interest": 101.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0369, "vega": 0.0189, "theta": -0.0093, "rho": -0.0039, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T10:54:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SNN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.556, "open_interest": 61.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.134, "vega": 0.0418, "theta": -0.0126, "rho": 0.0197, "theo": 1.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-10-29T10:39:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SNN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6112, "open_interest": 8.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.1353, "vega": 0.0418, "theta": -0.0128, "rho": -0.0156, "theo": 1.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T10:02:19", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SNN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.3376, "open_interest": 152.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0586, "vega": 0.0263, "theta": -0.0113, "rho": 0.0058, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T10:39:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNN261218P00035000", "bid": 2.55, "bid_size": 5.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.3411, "open_interest": 16.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0604, "vega": 0.0255, "theta": -0.0108, "rho": -0.0238, "theo": 5.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SNN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0265, "vega": 0.0161, "theta": -0.0092, "rho": 0.0029, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN261218P00040000", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0281, "vega": 0.0148, "theta": -0.0081, "rho": -0.022, "theo": 9.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "SNN261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.891, "open_interest": 2.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0153, "vega": 0.0113, "theta": -0.0078, "rho": 0.0018, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-14T14:23:51", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SNN261218P00045000", "bid": 12.5, "bid_size": 6.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0168, "vega": 0.0096, "theta": -0.006, "rho": -0.0191, "theo": 14.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-04-27T11:12:09", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SNN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.6849, "open_interest": 1.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0101, "vega": 0.0085, "theta": -0.0068, "rho": 0.0013, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-14T14:23:51", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SNN261218P00050000", "bid": 17.5, "bid_size": 6.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0117, "vega": 0.0065, "theta": -0.0044, "rho": -0.0164, "theo": 19.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SNN270319C00015000", "bid": 13.0, "bid_size": 4.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0087, "vega": 0.013, "theta": -0.0048, "rho": 0.0168, "theo": 15.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SNN270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0066, "vega": 0.0178, "theta": -0.005, "rho": -0.0063, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 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": "SNN270319C00017500", "bid": 10.5, "bid_size": 4.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0124, "vega": 0.019, "theta": -0.0056, "rho": 0.0233, "theo": 12.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SNN270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 9.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0101, "vega": 0.0233, "theta": -0.0056, "rho": -0.0087, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNN270319C00020000", "bid": 8.0, "bid_size": 13.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0182, "vega": 0.0263, "theta": -0.0063, "rho": 0.0296, "theo": 10.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SNN270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0154, "vega": 0.0302, "theta": -0.0063, "rho": -0.0121, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 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": "SNN270319C00022500", "bid": 5.6, "bid_size": 9.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0269, "vega": 0.036, "theta": -0.007, "rho": 0.0365, "theo": 8.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SNN270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0236, "vega": 0.0392, "theta": -0.0069, "rho": -0.0172, "theo": 0.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN270319C00025000", "bid": 3.3, "bid_size": 4.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.3204, "open_interest": 2.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.04, "vega": 0.0483, "theta": -0.0076, "rho": 0.0427, "theo": 5.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SNN270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6823, "open_interest": 2.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0363, "vega": 0.0505, "theta": -0.0074, "rho": -0.0254, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-28T14:59:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN270319C00030000", "bid": 0.1, "bid_size": 17.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.3534, "open_interest": 39.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0706, "vega": 0.0715, "theta": -0.0083, "rho": 0.0409, "theo": 2.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T14:48:05", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SNN270319P00030000", "bid": 1.25, "bid_size": 6.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4213, "open_interest": 4.0, "volume": 0.0, "delta": -0.4579, "gamma": 0.0675, "vega": 0.0713, "theta": -0.0079, "rho": -0.0602, "theo": 2.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T11:59:06", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SNN270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5849, "open_interest": 42.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.05, "vega": 0.0597, "theta": -0.0077, "rho": 0.0234, "theo": 0.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:29:53", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SNN270319P00035000", "bid": 2.75, "bid_size": 4.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.1692, "open_interest": 2.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0492, "vega": 0.0594, "theta": -0.007, "rho": -0.0986, "theo": 5.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SNN270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7508, "open_interest": 3.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0307, "vega": 0.0448, "theta": -0.0069, "rho": 0.0146, "theo": 0.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN270319P00040000", "bid": 7.6, "bid_size": 9.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0311, "vega": 0.0452, "theta": -0.0059, "rho": -0.11, "theo": 10.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-07-22T10:18:32", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "SNN270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.5387, "open_interest": 101.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0209, "vega": 0.0355, "theta": -0.0063, "rho": 0.0104, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T14:16:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNN270319P00045000", "bid": 12.5, "bid_size": 10.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.022, "vega": 0.036, "theta": -0.0049, "rho": -0.1083, "theo": 15.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "SNN270617C00015000", "bid": 13.0, "bid_size": 13.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0082, "vega": 0.02, "theta": -0.0021, "rho": 0.0296, "theo": 15.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SNN270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0076, "vega": 0.0287, "theta": -0.0043, "rho": -0.0141, "theo": 0.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SNN270617C00017500", "bid": 10.5, "bid_size": 6.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.4929, "open_interest": 1.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0119, "vega": 0.0271, "theta": -0.0029, "rho": 0.0396, "theo": 12.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-27T14:36:46", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SNN270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0111, "vega": 0.0365, "theta": -0.0047, "rho": -0.0187, "theo": 0.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN270617C00020000", "bid": 8.0, "bid_size": 4.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0173, "vega": 0.0375, "theta": -0.0037, "rho": 0.0501, "theo": 10.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "SNN270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0163, "vega": 0.0458, "theta": -0.005, "rho": -0.025, "theo": 0.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN270617C00022500", "bid": 5.5, "bid_size": 8.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0251, "vega": 0.0497, "theta": -0.0044, "rho": 0.0593, "theo": 8.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SNN270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0237, "vega": 0.0571, "theta": -0.0054, "rho": -0.0337, "theo": 1.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN270617C00025000", "bid": 3.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0362, "vega": 0.0637, "theta": -0.0052, "rho": 0.0662, "theo": 6.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SNN270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0341, "vega": 0.0702, "theta": -0.0056, "rho": -0.0464, "theo": 1.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SNN270617C00030000", "bid": 0.4, "bid_size": 10.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0581, "vega": 0.0893, "theta": -0.0062, "rho": 0.0626, "theo": 2.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SNN270617P00030000", "bid": 0.2, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0545, "vega": 0.0906, "theta": -0.0057, "rho": -0.0893, "theo": 2.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SNN270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0453, "vega": 0.0814, "theta": -0.0061, "rho": 0.0427, "theo": 1.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN270617P00035000", "bid": 3.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0441, "vega": 0.0809, "theta": -0.005, "rho": -0.1322, "theo": 6.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "SNN270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5946, "open_interest": 2.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0309, "vega": 0.0671, "theta": -0.0058, "rho": 0.03, "theo": 0.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SNN270617P00040000", "bid": 7.7, "bid_size": 9.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0309, "vega": 0.0663, "theta": -0.004, "rho": -0.16, "theo": 11.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-27T14:37:31", "percent_change": 0.0, "prev_day_close": 10.2000000476837}], "symbol": "SNN", "security_type": "stock", "exchange_id": 3, "current_price": 30.17, "price_change": -0.07, "price_change_percent": -0.2315, "bid": 26.15, "ask": 31.4, "bid_size": 1500, "ask_size": 100, "open": 30.27, "high": 30.385, "low": 30.05, "close": 30.17, "prev_day_close": 30.24, "volume": 2536678, "iv30": 30.526, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19602407201, "last_trade_time": "2026-11-03T15:59:59", "tick": "down"}, "symbol": "SNN"}