{"timestamp": "2026-11-10 00:16:05", "data": {"options": [{"option": "SNOU261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0064, "vega": 0.0062, "theta": -0.0419, "rho": 0.0052, "theo": 17.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SNOU261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9578, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0062, "vega": 0.0064, "theta": -0.0428, "rho": -0.0007, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "SNOU261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0147, "vega": 0.0144, "theta": -0.0948, "rho": 0.007, "theo": 12.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SNOU261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0146, "vega": 0.0145, "theta": -0.0956, "rho": -0.0019, "theo": 0.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SNOU261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0253, "vega": 0.0241, "theta": -0.1574, "rho": 0.0074, "theo": 8.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SNOU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4014, "open_interest": 3.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0253, "vega": 0.0242, "theta": -0.1577, "rho": -0.0042, "theo": 1.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T13:09:51", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SNOU261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2159, "open_interest": 25.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0335, "vega": 0.0311, "theta": -0.2, "rho": 0.0069, "theo": 5.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T12:47:10", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SNOU261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2406, "open_interest": 1.0, "volume": 1.0, "delta": -0.3806, "gamma": 0.0334, "vega": 0.0311, "theta": -0.1998, "rho": -0.0074, "theo": 3.4768, "change": -2.45, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T10:47:03", "percent_change": -43.75, "prev_day_close": 5.59999990463257}, {"option": "SNOU261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1917, "open_interest": 1.0, "volume": 1.0, "delta": 0.4435, "gamma": 0.0354, "vega": 0.0322, "theta": -0.2028, "rho": 0.0055, "theo": 3.207, "change": 2.0, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:56:16", "percent_change": 133.333, "prev_day_close": 1.5}, {"option": "SNOU261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.17, "open_interest": 13.0, "volume": 10.0, "delta": -0.5547, "gamma": 0.0354, "vega": 0.0322, "theta": -0.2021, "rho": -0.0109, "theo": 6.2007, "change": -1.76, "open": 7.24, "high": 7.24, "low": 7.24, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-11-09T09:40:37", "percent_change": -19.5556, "prev_day_close": 9.0}, {"option": "SNOU261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1815, "open_interest": 3.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.0343, "vega": 0.031, "theta": -0.1932, "rho": 0.0046, "theo": 2.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:00:12", "percent_change": 0.0, "prev_day_close": 1.1000000089407}, {"option": "SNOU261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0343, "vega": 0.031, "theta": -0.1924, "rho": -0.0123, "theo": 7.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SNOU261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.3469, "gamma": 0.0334, "vega": 0.0301, "theta": -0.1866, "rho": 0.0044, "theo": 2.2444, "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": 0.774999991059303}, {"option": "SNOU261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.0334, "vega": 0.0301, "theta": -0.1857, "rho": -0.0127, "theo": 8.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SNOU261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0324, "vega": 0.0291, "theta": -0.1791, "rho": 0.004, "theo": 1.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "SNOU261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0323, "vega": 0.029, "theta": -0.1781, "rho": -0.0134, "theo": 8.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SNOU261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0311, "vega": 0.0279, "theta": -0.1708, "rho": 0.0038, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SNOU261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1758, "open_interest": 7.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0311, "vega": 0.0279, "theta": -0.1697, "rho": -0.0139, "theo": 9.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-11-03T09:50:38", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SNOU261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1729, "open_interest": 0.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0298, "vega": 0.0266, "theta": -0.1619, "rho": 0.0034, "theo": 1.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-26T13:34:51", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "SNOU261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1681, "open_interest": 17.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.0297, "vega": 0.0266, "theta": -0.1608, "rho": -0.0144, "theo": 10.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-11-05T09:39:00", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "SNOU261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0283, "vega": 0.0252, "theta": -0.1525, "rho": 0.0032, "theo": 1.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SNOU261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1496, "open_interest": 1.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0283, "vega": 0.0252, "theta": -0.1514, "rho": -0.0149, "theo": 11.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-11-06T12:12:11", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "SNOU261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1101, "open_interest": 3.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0268, "vega": 0.0238, "theta": -0.143, "rho": 0.0028, "theo": 1.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-03T13:44:26", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SNOU261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1665, "open_interest": 8.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0268, "vega": 0.0238, "theta": -0.1417, "rho": -0.0152, "theo": 12.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.59, "last_trade_time": "2026-11-06T10:46:38", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "SNOU261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1422, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0252, "vega": 0.0223, "theta": -0.1333, "rho": 0.0026, "theo": 1.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T09:58:06", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SNOU261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1769, "open_interest": 1.0, "volume": 1.0, "delta": -0.8051, "gamma": 0.0252, "vega": 0.0223, "theta": -0.132, "rho": -0.0158, "theo": 13.0062, "change": -2.37, "open": 14.58, "high": 14.58, "low": 14.58, "tick": "up", "last_trade_price": 14.58, "last_trade_time": "2026-11-09T09:46:37", "percent_change": -13.9823, "prev_day_close": 16.9499998092651}, {"option": "SNOU261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1842, "open_interest": 15.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0236, "vega": 0.0208, "theta": -0.1237, "rho": 0.0023, "theo": 0.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:28:32", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SNOU261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1521, "open_interest": 8.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0236, "vega": 0.0208, "theta": -0.1223, "rho": -0.0158, "theo": 13.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T13:47:01", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SNOU261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2236, "open_interest": 1.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0219, "vega": 0.0194, "theta": -0.1142, "rho": 0.0021, "theo": 0.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T10:13:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNOU261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.022, "vega": 0.0194, "theta": -0.1127, "rho": -0.0163, "theo": 14.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SNOU261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0203, "vega": 0.0179, "theta": -0.105, "rho": 0.0019, "theo": 0.669, "change": 0.0, "open": 0.0, "high": 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": "SNOU261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0204, "vega": 0.0179, "theta": -0.1034, "rho": -0.0165, "theo": 15.6486, "change": 0.0, "open": 0.0, "high": 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": "SNOU261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0188, "vega": 0.0165, "theta": -0.0961, "rho": 0.0017, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T10:41:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SNOU261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0188, "vega": 0.0165, "theta": -0.0944, "rho": -0.0165, "theo": 16.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SNOU261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0173, "vega": 0.0151, "theta": -0.0875, "rho": 0.0015, "theo": 0.4991, "change": 0.0, "open": 0.0, "high": 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": "SNOU261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.221, "open_interest": 1.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0173, "vega": 0.0152, "theta": -0.0858, "rho": -0.0169, "theo": 17.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-14T15:56:22", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SNOU261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3574, "open_interest": 3.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0158, "vega": 0.0138, "theta": -0.0795, "rho": 0.0013, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T10:34:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNOU261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1826, "open_interest": 5.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0159, "vega": 0.0139, "theta": -0.0777, "rho": -0.0167, "theo": 18.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.83, "last_trade_time": "2026-10-26T10:37:38", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "SNOU261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3853, "open_interest": 1.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0144, "vega": 0.0126, "theta": -0.0718, "rho": 0.0012, "theo": 0.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-28T13:35:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNOU261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0145, "vega": 0.0126, "theta": -0.07, "rho": -0.0168, "theo": 19.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SNOU261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4292, "open_interest": 2.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0131, "vega": 0.0114, "theta": -0.0647, "rho": 0.001, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-30T10:51:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNOU261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0132, "vega": 0.0115, "theta": -0.0628, "rho": -0.0169, "theo": 20.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "SNOU261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4721, "open_interest": 1.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0119, "vega": 0.0104, "theta": -0.0581, "rho": 0.0009, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-30T09:41:51", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNOU261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2004, "open_interest": 1.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.012, "vega": 0.0104, "theta": -0.0561, "rho": -0.0165, "theo": 21.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-06T12:54:09", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SNOU261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.514, "open_interest": 1.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0107, "vega": 0.0093, "theta": -0.052, "rho": 0.0008, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:32:45", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNOU261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0108, "vega": 0.0094, "theta": -0.0499, "rho": -0.0165, "theo": 22.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "SNOU261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5358, "open_interest": 5.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0097, "vega": 0.0084, "theta": -0.0464, "rho": 0.0007, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:54:53", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNOU261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0098, "vega": 0.0084, "theta": -0.0443, "rho": -0.0164, "theo": 23.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.66, "last_trade_time": "2026-11-05T09:34:07", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "SNOU261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5756, "open_interest": 1.0, "volume": 1.0, "delta": 0.0439, "gamma": 0.0087, "vega": 0.0075, "theta": -0.0413, "rho": 0.0006, "theo": 0.1698, "change": -0.09, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T12:10:36", "percent_change": -20.0, "prev_day_close": 0.449999988079071}, {"option": "SNOU261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0088, "vega": 0.0075, "theta": -0.0391, "rho": -0.0161, "theo": 24.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "SNOU261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0078, "vega": 0.0067, "theta": -0.0366, "rho": 0.0006, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-15T10:34:19", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNOU261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2773, "open_interest": 2.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0079, "vega": 0.0067, "theta": -0.0343, "rho": -0.0158, "theo": 25.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.35, "last_trade_time": "2026-11-05T10:02:45", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "SNOU261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0069, "vega": 0.006, "theta": -0.0324, "rho": 0.0005, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T15:27:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNOU261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0071, "vega": 0.006, "theta": -0.03, "rho": -0.0155, "theo": 26.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "SNOU261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6902, "open_interest": 1.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0062, "vega": 0.0053, "theta": -0.0286, "rho": 0.0004, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-09-28T13:21:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNOU261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3455, "open_interest": 3.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0063, "vega": 0.0053, "theta": -0.0262, "rho": -0.0152, "theo": 27.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-10-19T09:46:47", "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "SNOU261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7268, "open_interest": 9.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0055, "vega": 0.0047, "theta": -0.0252, "rho": 0.0004, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-10-28T13:41:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNOU261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0056, "vega": 0.0047, "theta": -0.0227, "rho": -0.0147, "theo": 28.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "SNOU261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0049, "vega": 0.0042, "theta": -0.0221, "rho": 0.0003, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 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": "SNOU261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.005, "vega": 0.0042, "theta": -0.0195, "rho": -0.0143, "theo": 29.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "SNOU261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7981, "open_interest": 5.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0043, "vega": 0.0037, "theta": -0.0194, "rho": 0.0003, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-10-15T10:34:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNOU261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0045, "vega": 0.0037, "theta": -0.0167, "rho": -0.0138, "theo": 30.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "SNOU261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0038, "vega": 0.0033, "theta": -0.0169, "rho": 0.0002, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 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": "SNOU261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2284, "open_interest": 7.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.004, "vega": 0.0032, "theta": -0.0142, "rho": -0.0131, "theo": 31.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-19T09:53:07", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SNOU261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8447, "open_interest": 2.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0034, "vega": 0.0029, "theta": -0.0148, "rho": 0.0002, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-13T10:30:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNOU261120P00079000", "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": -0.9852, "gamma": 0.0035, "vega": 0.0028, "theta": -0.012, "rho": -0.0128, "theo": 32.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SNOU261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8779, "open_interest": 5.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0029, "vega": 0.0025, "theta": -0.0129, "rho": 0.0002, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-26T15:59:42", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNOU261120P00080000", "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": -0.9872, "gamma": 0.0031, "vega": 0.0025, "theta": -0.01, "rho": -0.012, "theo": 33.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SNOU261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0015, "vega": 0.0013, "theta": -0.0063, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNOU261120P00085000", "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": -0.9942, "gamma": 0.0017, "vega": 0.0012, "theta": -0.003, "rho": -0.0089, "theo": 37.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "SNOU261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 41.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.92, "last_trade_time": "2026-06-17T11:43:02", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SNOU261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9781, "open_interest": 15.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0045, "rho": -0.0002, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-21T09:50:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNOU261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 40.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.92, "last_trade_time": "2026-06-17T11:43:02", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SNOU261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0055, "rho": -0.0003, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 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": "SNOU261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0052, "rho": 0.0006, "theo": 39.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.87, "last_trade_time": "2026-06-17T11:43:33", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SNOU261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4369, "open_interest": 1.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0066, "rho": -0.0003, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-18T11:53:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SNOU261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0006, "vega": 0.0008, "theta": -0.009, "rho": 0.0008, "theo": 38.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SNOU261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2044, "open_interest": 2.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0078, "rho": -0.0004, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-27T15:57:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNOU261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0099, "rho": 0.0013, "theo": 37.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-07-22T12:55:36", "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "SNOU261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0092, "rho": -0.0005, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 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": "SNOU261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.001, "vega": 0.0022, "theta": -0.0114, "rho": 0.0025, "theo": 36.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "SNOU261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0007, "vega": 0.0038, "theta": -0.0106, "rho": -0.0006, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SNOU261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0012, "vega": 0.0031, "theta": -0.0123, "rho": 0.0032, "theo": 35.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.08, "last_trade_time": "2026-06-01T11:58:33", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "SNOU261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0123, "rho": -0.0008, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 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": "SNOU261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0143, "rho": 0.004, "theo": 34.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SNOU261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5618, "open_interest": 2.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0011, "vega": 0.0054, "theta": -0.0141, "rho": -0.0009, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T09:31:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SNOU261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0016, "vega": 0.005, "theta": -0.0164, "rho": 0.0053, "theo": 33.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "SNOU261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0013, "vega": 0.0063, "theta": -0.0161, "rho": -0.0011, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 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": "SNOU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9059, "open_interest": 1.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0018, "vega": 0.0061, "theta": -0.0182, "rho": 0.0062, "theo": 32.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.05, "last_trade_time": "2026-11-05T11:08:40", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "SNOU261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2929, "open_interest": 1.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0015, "vega": 0.0072, "theta": -0.0182, "rho": -0.0013, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-18T11:53:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SNOU261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8949, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0021, "vega": 0.007, "theta": -0.0205, "rho": 0.0067, "theo": 31.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.24, "last_trade_time": "2026-07-23T10:19:50", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SNOU261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0018, "vega": 0.0083, "theta": -0.0205, "rho": -0.0015, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNOU261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0024, "vega": 0.0085, "theta": -0.0228, "rho": 0.008, "theo": 30.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "SNOU261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0021, "vega": 0.0095, "theta": -0.023, "rho": -0.0018, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNOU261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.77, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0027, "vega": 0.0099, "theta": -0.0254, "rho": 0.0089, "theo": 29.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-04-27T11:36:02", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "SNOU261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0024, "vega": 0.0108, "theta": -0.0256, "rho": -0.0021, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNOU261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.003, "vega": 0.0112, "theta": -0.0281, "rho": 0.0096, "theo": 28.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "SNOU261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0028, "vega": 0.0122, "theta": -0.0284, "rho": -0.0024, "theo": 0.5135, "change": 0.0, "open": 0.0, "high": 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": "SNOU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6463, "open_interest": 2.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0034, "vega": 0.0128, "theta": -0.031, "rho": 0.0106, "theo": 27.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-07-30T14:33:39", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "SNOU261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.873, "open_interest": 1.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0032, "vega": 0.0137, "theta": -0.0314, "rho": -0.0028, "theo": 0.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-05-28T13:19:45", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SNOU261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0038, "vega": 0.0145, "theta": -0.0342, "rho": 0.0114, "theo": 26.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.24, "last_trade_time": "2026-07-23T10:19:50", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SNOU261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7958, "open_interest": 1.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0036, "vega": 0.0152, "theta": -0.0344, "rho": -0.0032, "theo": 0.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T10:50:19", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "SNOU261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0043, "vega": 0.0162, "theta": -0.0374, "rho": 0.0122, "theo": 25.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-06-03T12:00:16", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "SNOU261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0041, "vega": 0.0169, "theta": -0.0376, "rho": -0.0037, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "SNOU261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0048, "vega": 0.018, "theta": -0.0407, "rho": 0.0131, "theo": 24.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "SNOU261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0046, "vega": 0.0187, "theta": -0.041, "rho": -0.0042, "theo": 0.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "SNOU261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0053, "vega": 0.0199, "theta": -0.0442, "rho": 0.0138, "theo": 23.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-27T13:46:14", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SNOU261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.697, "open_interest": 2.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0051, "vega": 0.0205, "theta": -0.0444, "rho": -0.0047, "theo": 1.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-05-28T09:34:03", "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "SNOU261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0058, "vega": 0.0218, "theta": -0.0478, "rho": 0.0145, "theo": 22.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SNOU261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6809, "open_interest": 2.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0056, "vega": 0.0224, "theta": -0.0479, "rho": -0.0053, "theo": 1.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-11T15:01:07", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "SNOU261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0064, "vega": 0.0238, "theta": -0.0514, "rho": 0.0152, "theo": 22.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.25, "last_trade_time": "2026-08-10T11:03:27", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "SNOU261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6698, "open_interest": 12.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0062, "vega": 0.0244, "theta": -0.0515, "rho": -0.0059, "theo": 1.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-05T10:50:19", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "SNOU261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.007, "vega": 0.0258, "theta": -0.055, "rho": 0.0157, "theo": 21.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "SNOU261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0068, "vega": 0.0264, "theta": -0.0551, "rho": -0.0066, "theo": 1.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SNOU261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5412, "open_interest": 5.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0076, "vega": 0.028, "theta": -0.0587, "rho": 0.0166, "theo": 20.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-06-03T15:54:29", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SNOU261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6402, "open_interest": 3.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0074, "vega": 0.0284, "theta": -0.0588, "rho": -0.0073, "theo": 1.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-14T14:28:07", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SNOU261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0082, "vega": 0.0301, "theta": -0.0624, "rho": 0.017, "theo": 19.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "SNOU261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.008, "vega": 0.0305, "theta": -0.0624, "rho": -0.0081, "theo": 1.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SNOU261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5319, "open_interest": 3.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0089, "vega": 0.0322, "theta": -0.066, "rho": 0.0174, "theo": 18.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-06-22T12:23:05", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "SNOU261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0087, "vega": 0.0326, "theta": -0.066, "rho": -0.009, "theo": 2.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-31T14:02:23", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SNOU261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0095, "vega": 0.0344, "theta": -0.0696, "rho": 0.0181, "theo": 18.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SNOU261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5323, "open_interest": 5.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0093, "vega": 0.0347, "theta": -0.0696, "rho": -0.0098, "theo": 2.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-16T10:38:52", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "SNOU261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0102, "vega": 0.0366, "theta": -0.0732, "rho": 0.0184, "theo": 17.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SNOU261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5341, "open_interest": 4.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.01, "vega": 0.0368, "theta": -0.0731, "rho": -0.0108, "theo": 2.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-06T11:55:09", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "SNOU261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5117, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0108, "vega": 0.0386, "theta": -0.0767, "rho": 0.0187, "theo": 16.6009, "change": 0.0, "open": 0.0, "high": 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": "SNOU261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5043, "open_interest": 1.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0106, "vega": 0.0389, "theta": -0.0766, "rho": -0.0118, "theo": 2.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T09:40:42", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SNOU261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0115, "vega": 0.0408, "theta": -0.08, "rho": 0.0192, "theo": 15.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SNOU261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4968, "open_interest": 1.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0113, "vega": 0.0409, "theta": -0.0799, "rho": -0.0128, "theo": 3.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-19T14:17:55", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SNOU261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0122, "vega": 0.0428, "theta": -0.0833, "rho": 0.0193, "theo": 15.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-07-29T13:14:23", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SNOU261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.012, "vega": 0.0429, "theta": -0.0831, "rho": -0.0139, "theo": 3.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-22T12:46:32", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SNOU261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0128, "vega": 0.0447, "theta": -0.0863, "rho": 0.0194, "theo": 14.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SNOU261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0126, "vega": 0.0448, "theta": -0.0862, "rho": -0.015, "theo": 3.6801, "change": 0.0, "open": 0.0, "high": 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": "SNOU261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0134, "vega": 0.0466, "theta": -0.0893, "rho": 0.0194, "theo": 13.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SNOU261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0132, "vega": 0.0467, "theta": -0.089, "rho": -0.0161, "theo": 4.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T10:33:04", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SNOU261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.014, "vega": 0.0484, "theta": -0.092, "rho": 0.0197, "theo": 13.2031, "change": 0.0, "open": 0.0, "high": 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": "SNOU261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0138, "vega": 0.0485, "theta": -0.0917, "rho": -0.0173, "theo": 4.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SNOU261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0146, "vega": 0.0501, "theta": -0.0945, "rho": 0.0197, "theo": 12.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.18, "last_trade_time": "2026-07-14T12:22:00", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SNOU261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4331, "open_interest": 1.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0144, "vega": 0.0502, "theta": -0.0942, "rho": -0.0186, "theo": 4.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-07-02T09:41:42", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SNOU261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4279, "open_interest": 5.0, "volume": 1.0, "delta": 0.7126, "gamma": 0.0151, "vega": 0.0517, "theta": -0.0969, "rho": 0.0196, "theo": 11.9842, "change": 3.3, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T11:30:01", "percent_change": 36.2637, "prev_day_close": 9.09999990463257}, {"option": "SNOU261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4144, "open_interest": 4.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.015, "vega": 0.0517, "theta": -0.0965, "rho": -0.0198, "theo": 5.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T10:21:08", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SNOU261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3962, "open_interest": 2.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0157, "vega": 0.0532, "theta": -0.099, "rho": 0.0197, "theo": 11.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-07-01T11:34:37", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "SNOU261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4585, "open_interest": 11.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0155, "vega": 0.0532, "theta": -0.0986, "rho": -0.0211, "theo": 5.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-30T10:43:40", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SNOU261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3934, "open_interest": 17.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0174, "vega": 0.0579, "theta": -0.1051, "rho": 0.019, "theo": 9.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T11:08:40", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SNOU261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3661, "open_interest": 1.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.0173, "vega": 0.0578, "theta": -0.1045, "rho": -0.0265, "theo": 7.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T10:11:44", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SNOU261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.0183, "vega": 0.06, "theta": -0.1072, "rho": 0.0179, "theo": 7.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SNOU261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3514, "open_interest": 1.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0182, "vega": 0.0599, "theta": -0.1064, "rho": -0.0308, "theo": 9.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-11-06T10:01:22", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SNOU261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.414, "open_interest": 1.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.0185, "vega": 0.0604, "theta": -0.1074, "rho": 0.0178, "theo": 7.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-05T14:36:24", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SNOU261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3572, "open_interest": 4.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0184, "vega": 0.0604, "theta": -0.1066, "rho": -0.032, "theo": 9.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-09-28T09:59:37", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SNOU261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3913, "open_interest": 6.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0187, "vega": 0.0607, "theta": -0.1074, "rho": 0.0174, "theo": 7.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T13:13:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SNOU261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3518, "open_interest": 8.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0186, "vega": 0.0606, "theta": -0.1066, "rho": -0.0334, "theo": 10.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-05T15:18:52", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SNOU261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0188, "vega": 0.0609, "theta": -0.1072, "rho": 0.0169, "theo": 6.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-09-03T10:06:03", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SNOU261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3355, "open_interest": 1.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0187, "vega": 0.0608, "theta": -0.1063, "rho": -0.0349, "theo": 10.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-04T14:32:05", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "SNOU261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0189, "vega": 0.0609, "theta": -0.1068, "rho": 0.0165, "theo": 6.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SNOU261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3083, "open_interest": 1.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.0188, "vega": 0.0608, "theta": -0.1058, "rho": -0.0364, "theo": 11.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-11-05T09:39:00", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SNOU261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.0189, "vega": 0.0608, "theta": -0.1062, "rho": 0.0162, "theo": 5.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-07-30T09:38:11", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SNOU261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0189, "vega": 0.0608, "theta": -0.1052, "rho": -0.0377, "theo": 12.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SNOU261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.459, "gamma": 0.019, "vega": 0.0606, "theta": -0.1054, "rho": 0.0158, "theo": 5.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SNOU261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3201, "open_interest": 6.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0189, "vega": 0.0606, "theta": -0.1043, "rho": -0.0389, "theo": 12.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-10-16T10:09:56", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SNOU261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3883, "open_interest": 23.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0189, "vega": 0.0603, "theta": -0.1044, "rho": 0.0152, "theo": 5.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-26T14:33:46", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SNOU261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3099, "open_interest": 10.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0188, "vega": 0.0602, "theta": -0.1032, "rho": -0.0403, "theo": 13.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T12:12:11", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "SNOU261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3613, "open_interest": 5.0, "volume": 16.0, "delta": 0.3609, "gamma": 0.0183, "vega": 0.0572, "theta": -0.0972, "rho": 0.013, "theo": 3.9765, "change": 0.925, "open": 3.9, "high": 3.9, "low": 3.3, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:50:13", "percent_change": 31.0924, "prev_day_close": 2.97500002384186}, {"option": "SNOU261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3078, "open_interest": 3.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.0182, "vega": 0.0572, "theta": -0.0957, "rho": -0.0466, "theo": 17.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.07, "last_trade_time": "2026-11-06T11:55:09", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "SNOU261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3351, "open_interest": 10.0, "volume": 2.0, "delta": 0.2899, "gamma": 0.0169, "vega": 0.0524, "theta": -0.0873, "rho": 0.0108, "theo": 2.9338, "change": 0.6, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:49:42", "percent_change": 24.0, "prev_day_close": 2.49999994039536}, {"option": "SNOU261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2897, "open_interest": 2.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.0169, "vega": 0.0523, "theta": -0.0856, "rho": -0.0522, "theo": 21.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.63, "last_trade_time": "2026-11-05T09:34:26", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "SNOU261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3148, "open_interest": 7.0, "volume": 0.0, "delta": 0.2296, "gamma": 0.0152, "vega": 0.0464, "theta": -0.0762, "rho": 0.0088, "theo": 2.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T15:34:13", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SNOU261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2731, "open_interest": 7.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0152, "vega": 0.0464, "theta": -0.0741, "rho": -0.0566, "theo": 25.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-09-14T15:10:36", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "SNOU261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2452, "open_interest": 10.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0132, "vega": 0.0401, "theta": -0.0649, "rho": 0.007, "theo": 1.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:48:58", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "SNOU261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2708, "open_interest": 5.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0133, "vega": 0.0401, "theta": -0.0626, "rho": -0.0598, "theo": 29.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.56, "last_trade_time": "2026-10-23T09:37:23", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SNOU261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.214, "open_interest": 12.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0113, "vega": 0.0339, "theta": -0.0542, "rho": 0.0056, "theo": 1.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T14:46:41", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SNOU261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2582, "open_interest": 6.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0114, "vega": 0.0339, "theta": -0.0516, "rho": -0.0615, "theo": 34.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.49, "last_trade_time": "2026-10-19T09:52:25", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "SNOU261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2551, "open_interest": 15.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0095, "vega": 0.0282, "theta": -0.0446, "rho": 0.0044, "theo": 0.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:20:26", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SNOU261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2029, "open_interest": 2.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0096, "vega": 0.0282, "theta": -0.0417, "rho": -0.0626, "theo": 38.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.51, "last_trade_time": "2026-10-19T09:43:13", "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "SNOU261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3004, "open_interest": 29.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0078, "vega": 0.0231, "theta": -0.0362, "rho": 0.0034, "theo": 0.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-20T14:16:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNOU261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.008, "vega": 0.0232, "theta": -0.033, "rho": -0.0628, "theo": 43.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "SNOU261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3343, "open_interest": 2.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0064, "vega": 0.0188, "theta": -0.029, "rho": 0.0026, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-16T10:56:15", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SNOU261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0067, "vega": 0.0188, "theta": -0.0256, "rho": -0.0611, "theo": 48.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SNOU261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3811, "open_interest": 21.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0052, "vega": 0.0151, "theta": -0.0231, "rho": 0.002, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-20T13:26:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SNOU261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8864, "open_interest": 1.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0055, "vega": 0.015, "theta": -0.0194, "rho": -0.0588, "theo": 53.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-09-04T12:08:47", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "SNOU270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0057, "vega": 0.0531, "theta": -0.027, "rho": 0.0402, "theo": 24.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SNOU270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3543, "open_interest": 2.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0052, "vega": 0.0543, "theta": -0.0271, "rho": -0.0286, "theo": 3.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-20T10:34:10", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "SNOU270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0073, "vega": 0.0685, "theta": -0.0335, "rho": 0.0461, "theo": 21.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SNOU270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3201, "open_interest": 2.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0069, "vega": 0.0691, "theta": -0.0335, "rho": -0.0414, "theo": 4.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-10-20T10:34:10", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SNOU270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0087, "vega": 0.0819, "theta": -0.0389, "rho": 0.0496, "theo": 18.1571, "change": 0.0, "open": 0.0, "high": 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": "SNOU270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2352, "open_interest": 3.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0084, "vega": 0.0822, "theta": -0.0387, "rho": -0.0558, "theo": 6.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T09:39:39", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SNOU270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.009, "vega": 0.0844, "theta": -0.0398, "rho": 0.0503, "theo": 17.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "SNOU270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0086, "vega": 0.0845, "theta": -0.0396, "rho": -0.0589, "theo": 7.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SNOU270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0092, "vega": 0.0866, "theta": -0.0407, "rho": 0.0506, "theo": 17.0817, "change": 0.0, "open": 0.0, "high": 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": "SNOU270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0089, "vega": 0.0867, "theta": -0.0404, "rho": -0.062, "theo": 7.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SNOU270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0095, "vega": 0.0888, "theta": -0.0416, "rho": 0.0508, "theo": 16.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SNOU270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0092, "vega": 0.0888, "theta": -0.0412, "rho": -0.0651, "theo": 8.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SNOU270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0097, "vega": 0.0908, "theta": -0.0423, "rho": 0.051, "theo": 16.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SNOU270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0094, "vega": 0.0908, "theta": -0.0419, "rho": -0.068, "theo": 8.6418, "change": 0.0, "open": 0.0, "high": 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": "SNOU270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0099, "vega": 0.0927, "theta": -0.0431, "rho": 0.0511, "theo": 15.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SNOU270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2062, "open_interest": 34.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0097, "vega": 0.0927, "theta": -0.0426, "rho": -0.0711, "theo": 9.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-28T11:19:26", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "SNOU270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0102, "vega": 0.0946, "theta": -0.0438, "rho": 0.0514, "theo": 15.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SNOU270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0099, "vega": 0.0946, "theta": -0.0432, "rho": -0.0743, "theo": 9.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SNOU270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.0104, "vega": 0.0963, "theta": -0.0444, "rho": 0.0514, "theo": 14.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SNOU270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1872, "open_interest": 1.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0101, "vega": 0.0962, "theta": -0.0438, "rho": -0.0776, "theo": 10.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T15:43:12", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SNOU270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0106, "vega": 0.0979, "theta": -0.0449, "rho": 0.0514, "theo": 14.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SNOU270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1839, "open_interest": 1.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0103, "vega": 0.0978, "theta": -0.0443, "rho": -0.0806, "theo": 10.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-11-06T10:01:22", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SNOU270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1829, "open_interest": 0.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0107, "vega": 0.0994, "theta": -0.0455, "rho": 0.0513, "theo": 13.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SNOU270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.3227, "gamma": 0.0105, "vega": 0.0993, "theta": -0.0448, "rho": -0.0834, "theo": 11.2896, "change": 0.0, "open": 0.0, "high": 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": "SNOU270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0109, "vega": 0.1008, "theta": -0.0459, "rho": 0.0511, "theo": 13.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SNOU270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1738, "open_interest": 12.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0107, "vega": 0.1006, "theta": -0.0452, "rho": -0.0868, "theo": 11.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T10:46:28", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SNOU270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0111, "vega": 0.102, "theta": -0.0464, "rho": 0.0509, "theo": 12.9195, "change": 0.0, "open": 0.0, "high": 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": "SNOU270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.177, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0109, "vega": 0.1019, "theta": -0.0456, "rho": -0.09, "theo": 12.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "SNOU270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1796, "open_interest": 0.0, "volume": 1.0, "delta": 0.6229, "gamma": 0.0112, "vega": 0.1032, "theta": -0.0467, "rho": 0.0509, "theo": 12.52, "change": 2.05, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T11:34:54", "percent_change": 20.197, "prev_day_close": 10.1499996185303}, {"option": "SNOU270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.011, "vega": 0.103, "theta": -0.0459, "rho": -0.0932, "theo": 13.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "SNOU270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.0114, "vega": 0.1042, "theta": -0.0471, "rho": 0.0505, "theo": 12.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-27T10:13:28", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SNOU270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0112, "vega": 0.1041, "theta": -0.0461, "rho": -0.0966, "theo": 13.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "SNOU270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0115, "vega": 0.1052, "theta": -0.0473, "rho": 0.0502, "theo": 11.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-27T10:11:02", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "SNOU270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0113, "vega": 0.105, "theta": -0.0464, "rho": -0.0995, "theo": 14.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SNOU270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1809, "open_interest": 11.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0116, "vega": 0.106, "theta": -0.0476, "rho": 0.0499, "theo": 11.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.38, "last_trade_time": "2026-10-16T14:21:21", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "SNOU270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0114, "vega": 0.1059, "theta": -0.0465, "rho": -0.1022, "theo": 14.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.11, "last_trade_time": "2026-11-05T11:23:06", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "SNOU270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0117, "vega": 0.1067, "theta": -0.0478, "rho": 0.0495, "theo": 11.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-08-03T11:27:07", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SNOU270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0116, "vega": 0.1066, "theta": -0.0467, "rho": -0.1056, "theo": 15.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SNOU270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0118, "vega": 0.1074, "theta": -0.0479, "rho": 0.049, "theo": 10.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "SNOU270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0117, "vega": 0.1072, "theta": -0.0468, "rho": -0.1087, "theo": 16.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "SNOU270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0119, "vega": 0.1079, "theta": -0.048, "rho": 0.0487, "theo": 10.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SNOU270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0118, "vega": 0.1078, "theta": -0.0468, "rho": -0.1118, "theo": 16.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "SNOU270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.012, "vega": 0.1083, "theta": -0.0481, "rho": 0.0483, "theo": 10.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SNOU270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0119, "vega": 0.1082, "theta": -0.0468, "rho": -0.115, "theo": 17.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SNOU270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1615, "open_interest": 6.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.012, "vega": 0.1087, "theta": -0.0481, "rho": 0.0478, "theo": 9.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-10-23T09:59:21", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "SNOU270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1411, "open_interest": 3.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.0119, "vega": 0.1086, "theta": -0.0468, "rho": -0.1178, "theo": 18.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-23T12:40:26", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "SNOU270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1729, "open_interest": 1.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0122, "vega": 0.1092, "theta": -0.0478, "rho": 0.0451, "theo": 8.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.28, "last_trade_time": "2026-10-29T14:23:50", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SNOU270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1256, "open_interest": 10.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0122, "vega": 0.1092, "theta": -0.0461, "rho": -0.1322, "theo": 21.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-28T10:31:35", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SNOU270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1626, "open_interest": 6.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0122, "vega": 0.108, "theta": -0.0467, "rho": 0.042, "theo": 7.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-10-02T14:45:30", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SNOU270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1155, "open_interest": 2.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0122, "vega": 0.108, "theta": -0.0447, "rho": -0.1455, "theo": 25.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.08, "last_trade_time": "2026-09-28T13:32:28", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "SNOU270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1563, "open_interest": 11.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.012, "vega": 0.1052, "theta": -0.045, "rho": 0.0388, "theo": 6.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-10-09T10:25:51", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "SNOU270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1037, "open_interest": 1.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0121, "vega": 0.1053, "theta": -0.0427, "rho": -0.1577, "theo": 29.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-15T13:29:18", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "SNOU270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1464, "open_interest": 16.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0116, "vega": 0.1013, "theta": -0.0429, "rho": 0.0356, "theo": 5.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-10-30T10:33:34", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SNOU270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0118, "vega": 0.1014, "theta": -0.0403, "rho": -0.1686, "theo": 33.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "SNOU270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1395, "open_interest": 14.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.0112, "vega": 0.0966, "theta": -0.0406, "rho": 0.0324, "theo": 4.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T10:29:23", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "SNOU270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1091, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0114, "vega": 0.0968, "theta": -0.0376, "rho": -0.1779, "theo": 37.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "SNOU270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0865, "open_interest": 5.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0106, "vega": 0.0914, "theta": -0.038, "rho": 0.0294, "theo": 3.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-01T14:04:36", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "SNOU270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0897, "open_interest": 2.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.011, "vega": 0.0915, "theta": -0.0348, "rho": -0.1856, "theo": 41.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.38, "last_trade_time": "2026-09-03T13:35:12", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "SNOU270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0633, "open_interest": 0.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0101, "vega": 0.0859, "theta": -0.0354, "rho": 0.0266, "theo": 3.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-02T09:42:34", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "SNOU270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0105, "vega": 0.0858, "theta": -0.0318, "rho": -0.1903, "theo": 46.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "SNOU270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0094, "vega": 0.0801, "theta": -0.0328, "rho": 0.0239, "theo": 2.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-10-16T10:53:19", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "SNOU270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0877, "open_interest": 0.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0099, "vega": 0.08, "theta": -0.0289, "rho": -0.196, "theo": 50.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "SNOU270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0442, "open_interest": 8.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0088, "vega": 0.0744, "theta": -0.0303, "rho": 0.0214, "theo": 2.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T11:35:41", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "SNOU270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0094, "vega": 0.0741, "theta": -0.026, "rho": -0.1973, "theo": 55.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "SNOU270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1675, "open_interest": 7.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0061, "vega": 0.0903, "theta": -0.0223, "rho": 0.0674, "theo": 22.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-04T12:14:58", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SNOU270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0056, "vega": 0.0908, "theta": -0.0237, "rho": -0.0788, "theo": 6.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SNOU270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1763, "open_interest": 0.0, "volume": 0.0, "delta": 0.762, "gamma": 0.007, "vega": 0.1046, "theta": -0.0258, "rho": 0.0723, "theo": 20.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-11-03T15:13:42", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "SNOU270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1904, "open_interest": 10.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0066, "vega": 0.1047, "theta": -0.0266, "rho": -0.101, "theo": 9.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T14:40:42", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SNOU270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0078, "vega": 0.1162, "theta": -0.0286, "rho": 0.0752, "theo": 18.1353, "change": 0.0, "open": 0.0, "high": 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": "SNOU270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0075, "vega": 0.1161, "theta": -0.0287, "rho": -0.1238, "theo": 11.8213, "change": 0.0, "open": 0.0, "high": 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": "SNOU270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0084, "vega": 0.1253, "theta": -0.0308, "rho": 0.0763, "theo": 16.1585, "change": 0.0, "open": 0.0, "high": 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": "SNOU270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1588, "open_interest": 5.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0082, "vega": 0.1251, "theta": -0.0302, "rho": -0.1463, "theo": 14.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-11-05T11:23:06", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SNOU270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1195, "open_interest": 0.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0089, "vega": 0.132, "theta": -0.0323, "rho": 0.0759, "theo": 14.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SNOU270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1364, "open_interest": 10.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0087, "vega": 0.1318, "theta": -0.031, "rho": -0.169, "theo": 17.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.07, "last_trade_time": "2026-10-30T14:40:42", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SNOU270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1366, "open_interest": 0.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.009, "vega": 0.1341, "theta": -0.0328, "rho": 0.0755, "theo": 13.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SNOU270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1373, "open_interest": 1.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.0089, "vega": 0.1338, "theta": -0.0312, "rho": -0.1778, "theo": 19.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.52, "last_trade_time": "2026-11-06T10:46:38", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "SNOU270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1236, "open_interest": 0.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0091, "vega": 0.135, "theta": -0.033, "rho": 0.0753, "theo": 13.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SNOU270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1406, "open_interest": 0.0, "volume": 1.0, "delta": -0.3714, "gamma": 0.009, "vega": 0.1348, "theta": -0.0312, "rho": -0.1819, "theo": 19.9615, "change": -2.37, "open": 19.53, "high": 19.53, "low": 19.53, "tick": "down", "last_trade_price": 19.53, "last_trade_time": "2026-11-09T09:46:37", "percent_change": -10.8219, "prev_day_close": 21.9000005722046}, {"option": "SNOU270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1217, "open_interest": 0.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0091, "vega": 0.1358, "theta": -0.0332, "rho": 0.0751, "theo": 13.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SNOU270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0091, "vega": 0.1356, "theta": -0.0313, "rho": -0.1864, "theo": 20.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "SNOU270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0092, "vega": 0.1366, "theta": -0.0334, "rho": 0.0746, "theo": 12.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "SNOU270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1346, "open_interest": 4.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0091, "vega": 0.1364, "theta": -0.0313, "rho": -0.1909, "theo": 21.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-10-23T11:40:37", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SNOU270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1196, "open_interest": 0.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.0093, "vega": 0.1372, "theta": -0.0335, "rho": 0.0743, "theo": 12.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SNOU270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0092, "vega": 0.1371, "theta": -0.0313, "rho": -0.1947, "theo": 22.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "SNOU270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0093, "vega": 0.1379, "theta": -0.0336, "rho": 0.0739, "theo": 12.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "SNOU270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1303, "open_interest": 0.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0093, "vega": 0.1377, "theta": -0.0313, "rho": -0.1991, "theo": 22.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "SNOU270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1193, "open_interest": 10.0, "volume": 0.0, "delta": 0.5574, "gamma": 0.0094, "vega": 0.1384, "theta": -0.0338, "rho": 0.0736, "theo": 12.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.71, "last_trade_time": "2026-10-16T13:06:05", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SNOU270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0093, "vega": 0.1383, "theta": -0.0313, "rho": -0.2035, "theo": 23.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SNOU270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": 0.5495, "gamma": 0.0094, "vega": 0.1389, "theta": -0.0338, "rho": 0.0731, "theo": 11.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SNOU270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0094, "vega": 0.1388, "theta": -0.0312, "rho": -0.2077, "theo": 24.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "SNOU270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1279, "open_interest": 0.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0094, "vega": 0.1393, "theta": -0.0339, "rho": 0.0728, "theo": 11.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SNOU270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0094, "vega": 0.1393, "theta": -0.0312, "rho": -0.2116, "theo": 24.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "SNOU270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1226, "open_interest": 0.0, "volume": 0.0, "delta": 0.5339, "gamma": 0.0094, "vega": 0.1397, "theta": -0.034, "rho": 0.0723, "theo": 11.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SNOU270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1203, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0095, "vega": 0.1396, "theta": -0.0311, "rho": -0.2154, "theo": 25.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SNOU270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.117, "open_interest": 0.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0095, "vega": 0.14, "theta": -0.0341, "rho": 0.072, "theo": 11.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SNOU270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.0095, "vega": 0.1399, "theta": -0.031, "rho": -0.2192, "theo": 26.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "SNOU270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1145, "open_interest": 10.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.0095, "vega": 0.1402, "theta": -0.0341, "rho": 0.0715, "theo": 10.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.26, "last_trade_time": "2026-10-16T13:06:05", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SNOU270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1183, "open_interest": 0.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0096, "vega": 0.1402, "theta": -0.0309, "rho": -0.2233, "theo": 27.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "SNOU270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1188, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0095, "vega": 0.1404, "theta": -0.0341, "rho": 0.0709, "theo": 10.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SNOU270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1131, "open_interest": 0.0, "volume": 0.0, "delta": -0.4583, "gamma": 0.0096, "vega": 0.1404, "theta": -0.0308, "rho": -0.2274, "theo": 27.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "SNOU270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1226, "open_interest": 6.0, "volume": 0.0, "delta": 0.504, "gamma": 0.0095, "vega": 0.1405, "theta": -0.0342, "rho": 0.0704, "theo": 10.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-16T14:21:21", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SNOU270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0096, "vega": 0.1405, "theta": -0.0306, "rho": -0.2308, "theo": 28.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "SNOU270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1119, "open_interest": 0.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0096, "vega": 0.1406, "theta": -0.0342, "rho": 0.0698, "theo": 10.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SNOU270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0096, "vega": 0.1406, "theta": -0.0305, "rho": -0.2344, "theo": 29.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "SNOU270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1222, "open_interest": 0.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0096, "vega": 0.1407, "theta": -0.0341, "rho": 0.0693, "theo": 9.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SNOU270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1061, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0097, "vega": 0.1407, "theta": -0.0303, "rho": -0.2385, "theo": 30.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "SNOU270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0096, "vega": 0.1406, "theta": -0.0341, "rho": 0.0687, "theo": 9.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SNOU270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.0097, "vega": 0.1407, "theta": -0.0302, "rho": -0.2419, "theo": 30.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "SNOU270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1134, "open_interest": 0.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.0096, "vega": 0.1406, "theta": -0.0341, "rho": 0.0682, "theo": 9.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SNOU270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1069, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0097, "vega": 0.1407, "theta": -0.03, "rho": -0.2456, "theo": 31.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "SNOU270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1085, "open_interest": 0.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0096, "vega": 0.1406, "theta": -0.034, "rho": 0.0676, "theo": 9.3516, "change": 0.0, "open": 0.0, "high": 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": "SNOU270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0097, "vega": 0.1406, "theta": -0.0298, "rho": -0.2496, "theo": 32.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "SNOU270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1175, "open_interest": 0.0, "volume": 0.0, "delta": 0.462, "gamma": 0.0096, "vega": 0.1404, "theta": -0.034, "rho": 0.067, "theo": 9.159, "change": 0.0, "open": 0.0, "high": 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": "SNOU270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0992, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0097, "vega": 0.1404, "theta": -0.0296, "rho": -0.2526, "theo": 33.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "SNOU270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.0096, "vega": 0.1403, "theta": -0.0339, "rho": 0.0666, "theo": 8.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "SNOU270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.102, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0098, "vega": 0.1402, "theta": -0.0294, "rho": -0.2556, "theo": 34.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "SNOU270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1169, "open_interest": 0.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0096, "vega": 0.14, "theta": -0.0339, "rho": 0.066, "theo": 8.7876, "change": 0.0, "open": 0.0, "high": 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": "SNOU270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0098, "vega": 0.14, "theta": -0.0292, "rho": -0.2594, "theo": 34.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SNOU270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.0095, "vega": 0.1397, "theta": -0.0338, "rho": 0.0654, "theo": 8.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "SNOU270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0961, "open_interest": 0.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0098, "vega": 0.1397, "theta": -0.029, "rho": -0.2623, "theo": 35.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SNOU270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1115, "open_interest": 0.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.0095, "vega": 0.1394, "theta": -0.0337, "rho": 0.0647, "theo": 8.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SNOU270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0098, "vega": 0.1394, "theta": -0.0287, "rho": -0.2662, "theo": 36.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "SNOU270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0095, "vega": 0.1391, "theta": -0.0336, "rho": 0.0642, "theo": 8.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T14:47:11", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SNOU270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5413, "gamma": 0.0098, "vega": 0.1391, "theta": -0.0285, "rho": -0.2685, "theo": 37.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "SNOU270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0969, "open_interest": 0.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0094, "vega": 0.1375, "theta": -0.0332, "rho": 0.0618, "theo": 7.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SNOU270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0819, "open_interest": 0.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0097, "vega": 0.1376, "theta": -0.0274, "rho": -0.2815, "theo": 40.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "SNOU270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0979, "open_interest": 3.0, "volume": 0.0, "delta": 0.3771, "gamma": 0.0093, "vega": 0.135, "theta": -0.0325, "rho": 0.0589, "theo": 6.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.78, "last_trade_time": "2026-10-29T12:27:36", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SNOU270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0097, "vega": 0.1349, "theta": -0.026, "rho": -0.2946, "theo": 44.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}], "symbol": "SNOU", "security_type": "stock", "exchange_id": 3, "current_price": 46.9654, "price_change": 4.6354, "price_change_percent": 10.9506, "bid": 46.59, "ask": 48.24, "bid_size": 500, "ask_size": 500, "open": 42.33, "high": 47.79, "low": 44.58, "close": 46.9654, "prev_day_close": 42.33, "volume": 12269, "iv30": 138.895, "iv30_change": -1.832, "iv30_change_percent": -1.3018, "seqno": 10409092515, "last_trade_time": "2026-11-09T15:19:34", "tick": "up"}, "symbol": "SNOU"}