{"timestamp": "2026-11-03 05:09:54", "data": {"options": [{"option": "SONO261120C00002500", "bid": 12.5, "bid_size": 41.0, "ask": 15.4, "ask_size": 22.0, "iv": 8.1459, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0014, "theo": 13.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SONO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 3.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SONO261120C00005000", "bid": 10.1, "bid_size": 41.0, "ask": 12.9, "ask_size": 22.0, "iv": 5.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0017, "vega": 0.0004, "theta": -0.001, "rho": 0.0027, "theo": 10.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SONO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 2.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SONO261120C00007500", "bid": 7.4, "bid_size": 42.0, "ask": 10.4, "ask_size": 22.0, "iv": 3.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0057, "vega": 0.0011, "theta": -0.0036, "rho": 0.004, "theo": 8.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SONO261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0057, "vega": 0.0011, "theta": -0.0048, "rho": -0.0001, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SONO261120C00010000", "bid": 5.0, "bid_size": 41.0, "ask": 7.9, "ask_size": 22.0, "iv": 2.3645, "open_interest": 1.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0182, "vega": 0.0027, "theta": -0.008, "rho": 0.0051, "theo": 5.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-27T11:35:41", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SONO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0183, "vega": 0.0027, "theta": -0.0089, "rho": -0.0003, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SONO261120C00012500", "bid": 2.1, "bid_size": 78.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0578, "vega": 0.0065, "theta": -0.0159, "rho": 0.0058, "theo": 3.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SONO261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.8693, "open_interest": 14.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0581, "vega": 0.0065, "theta": -0.0164, "rho": -0.0009, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T11:52:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONO261120C00015000", "bid": 0.65, "bid_size": 342.0, "ask": 2.4, "ask_size": 171.0, "iv": 0.8044, "open_interest": 19.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.1468, "vega": 0.0129, "theta": -0.0258, "rho": 0.0049, "theo": 1.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-30T12:49:09", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "SONO261120P00015000", "bid": 0.5, "bid_size": 155.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.7054, "open_interest": 50.0, "volume": 3.0, "delta": -0.35, "gamma": 0.1482, "vega": 0.0129, "theta": -0.0262, "rho": -0.0028, "theo": 0.6436, "change": -0.375, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:06:35", "percent_change": -38.4615, "prev_day_close": 0.974999994039536}, {"option": "SONO261120C00017500", "bid": 0.15, "bid_size": 287.0, "ask": 0.6, "ask_size": 200.0, "iv": 0.6876, "open_interest": 272.0, "volume": 27.0, "delta": 0.2847, "gamma": 0.1364, "vega": 0.0119, "theta": -0.0234, "rho": 0.0022, "theo": 0.4021, "change": -0.18, "open": 0.8, "high": 0.8, "low": 0.3, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:39:18", "percent_change": -30.0, "prev_day_close": 0.599999994039536}, {"option": "SONO261120P00017500", "bid": 1.65, "bid_size": 125.0, "ask": 2.95, "ask_size": 208.0, "iv": 0.8454, "open_interest": 60.0, "volume": 1.0, "delta": -0.7259, "gamma": 0.1391, "vega": 0.0116, "theta": -0.0236, "rho": -0.0049, "theo": 2.1377, "change": 0.475, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T15:23:33", "percent_change": 32.2034, "prev_day_close": 1.47499996423721}, {"option": "SONO261120C00020000", "bid": 0.05, "bid_size": 57.0, "ask": 0.15, "ask_size": 145.0, "iv": 0.746, "open_interest": 186.0, "volume": 7.0, "delta": 0.1126, "gamma": 0.0671, "vega": 0.0067, "theta": -0.0147, "rho": 0.0009, "theo": 0.1405, "change": -0.055, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:44:42", "percent_change": -31.4286, "prev_day_close": 0.175000000745058}, {"option": "SONO261120P00020000", "bid": 3.6, "bid_size": 65.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0704, "vega": 0.006, "theta": -0.0149, "rho": -0.0045, "theo": 4.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-10-05T10:19:47", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SONO261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 100.0, "iv": 1.0072, "open_interest": 33.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0332, "vega": 0.0037, "theta": -0.0092, "rho": 0.0004, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T13:36:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SONO261120P00022500", "bid": 5.2, "bid_size": 76.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0369, "vega": 0.0027, "theta": -0.0091, "rho": -0.0031, "theo": 6.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SONO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 1.3796, "open_interest": 3.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0181, "vega": 0.0022, "theta": -0.006, "rho": 0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:30:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SONO261120P00025000", "bid": 8.3, "bid_size": 41.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0198, "vega": 0.0011, "theta": -0.0054, "rho": -0.0018, "theo": 9.308, "change": 0.0, "open": 0.0, "high": 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": "SONO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 1.7615, "open_interest": 20.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0068, "vega": 0.001, "theta": -0.003, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T13:36:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SONO261120P00030000", "bid": 12.4, "bid_size": 41.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 14.305, "change": 0.0, "open": 0.0, "high": 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": "SONO261218C00002500", "bid": 12.4, "bid_size": 40.0, "ask": 15.2, "ask_size": 21.0, "iv": 4.2571, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.001, "theta": -0.0006, "rho": 0.0031, "theo": 13.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-05-22T13:19:57", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SONO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0013, "vega": 0.001, "theta": -0.0028, "rho": -0.0002, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SONO261218C00005000", "bid": 9.9, "bid_size": 40.0, "ask": 12.7, "ask_size": 22.0, "iv": 2.6411, "open_interest": 8.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0041, "vega": 0.0023, "theta": -0.0026, "rho": 0.0061, "theo": 10.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-09-01T10:48:07", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SONO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 617.0, "iv": 3.4257, "open_interest": 1.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0042, "vega": 0.0023, "theta": -0.0045, "rho": -0.0004, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2025-04-09T13:21:30", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SONO261218C00007500", "bid": 7.8, "bid_size": 114.0, "ask": 10.2, "ask_size": 117.0, "iv": 2.0475, "open_interest": 227.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0103, "vega": 0.0043, "theta": -0.0048, "rho": 0.0089, "theo": 8.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-07-29T11:20:48", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SONO261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 606.0, "iv": 2.3688, "open_interest": 21.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0104, "vega": 0.0043, "theta": -0.0063, "rho": -0.0008, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-05-04T09:54:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONO261218C00010000", "bid": 4.8, "bid_size": 133.0, "ask": 7.4, "ask_size": 111.0, "iv": 0.9683, "open_interest": 72.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0239, "vega": 0.0076, "theta": -0.0073, "rho": 0.0113, "theo": 6.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-10-30T14:15:10", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SONO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 234.0, "iv": 1.1845, "open_interest": 135.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0241, "vega": 0.0077, "theta": -0.0084, "rho": -0.0016, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:57:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SONO261218C00012500", "bid": 3.0, "bid_size": 203.0, "ask": 5.0, "ask_size": 181.0, "iv": 0.8909, "open_interest": 156.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0552, "vega": 0.0131, "theta": -0.0101, "rho": 0.0127, "theo": 3.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-10-26T10:29:28", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SONO261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 196.0, "iv": 0.6785, "open_interest": 379.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0559, "vega": 0.0132, "theta": -0.0109, "rho": -0.0032, "theo": 0.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-18T14:19:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SONO261218C00015000", "bid": 0.8, "bid_size": 219.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.4208, "open_interest": 452.0, "volume": 0.0, "delta": 0.665, "gamma": 0.1162, "vega": 0.0207, "theta": -0.0125, "rho": 0.0114, "theo": 1.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-26T12:26:36", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SONO261218P00015000", "bid": 0.25, "bid_size": 656.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.5059, "open_interest": 185.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.1192, "vega": 0.0207, "theta": -0.013, "rho": -0.0067, "theo": 0.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T12:21:13", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SONO261218C00017500", "bid": 0.15, "bid_size": 35.0, "ask": 1.0, "ask_size": 350.0, "iv": 0.5038, "open_interest": 1047.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.1278, "vega": 0.0208, "theta": -0.0116, "rho": 0.0064, "theo": 0.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-10-28T13:12:01", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SONO261218P00017500", "bid": 1.95, "bid_size": 78.0, "ask": 2.45, "ask_size": 55.0, "iv": 0.5285, "open_interest": 106.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.1361, "vega": 0.0198, "theta": -0.0121, "rho": -0.0105, "theo": 2.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-16T10:27:44", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SONO261218C00020000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 272.0, "iv": 0.6132, "open_interest": 2198.0, "volume": 22.0, "delta": 0.1682, "gamma": 0.0764, "vega": 0.0141, "theta": -0.0089, "rho": 0.0031, "theo": 0.2631, "change": -0.035, "open": 0.32, "high": 0.35, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T13:44:42", "percent_change": -10.7692, "prev_day_close": 0.325000002980232}, {"option": "SONO261218P00020000", "bid": 3.1, "bid_size": 160.0, "ask": 5.0, "ask_size": 114.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0857, "vega": 0.0113, "theta": -0.0093, "rho": -0.0094, "theo": 4.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-12T11:11:38", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SONO261218C00022500", "bid": 0.1, "bid_size": 1.0, "ask": 0.2, "ask_size": 173.0, "iv": 0.6718, "open_interest": 263.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0453, "vega": 0.0096, "theta": -0.0069, "rho": 0.0018, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T15:32:01", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SONO261218P00022500", "bid": 5.2, "bid_size": 76.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0525, "vega": 0.0056, "theta": -0.0073, "rho": -0.006, "theo": 6.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-09-28T12:29:03", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SONO261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.8171, "open_interest": 606.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0293, "vega": 0.0069, "theta": -0.0055, "rho": 0.0011, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T11:54:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SONO261218P00025000", "bid": 7.6, "bid_size": 77.0, "ask": 10.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0365, "vega": 0.0021, "theta": -0.0038, "rho": -0.0028, "theo": 9.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-26T12:13:36", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SONO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 1.0164, "open_interest": 126.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0148, "vega": 0.0041, "theta": -0.0038, "rho": 0.0006, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T13:07:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SONO261218P00030000", "bid": 12.6, "bid_size": 42.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 14.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.16, "last_trade_time": "2026-06-11T13:31:07", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SONO261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 1.4975, "open_interest": 12.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0089, "vega": 0.0028, "theta": -0.0028, "rho": 0.0004, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-02-03T15:47:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONO261218P00035000", "bid": 17.4, "bid_size": 45.0, "ask": 20.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 19.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.88, "last_trade_time": "2026-01-15T12:18:48", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "SONO270115C00002500", "bid": 12.6, "bid_size": 125.0, "ask": 15.3, "ask_size": 128.0, "iv": 3.6914, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0004, "rho": 0.0049, "theo": 13.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.69, "last_trade_time": "2026-05-26T11:52:01", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SONO270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0018, "rho": -0.0003, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SONO270115C00005000", "bid": 10.0, "bid_size": 125.0, "ask": 12.8, "ask_size": 128.0, "iv": 2.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0042, "vega": 0.003, "theta": -0.0017, "rho": 0.0097, "theo": 11.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SONO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 2.0491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0042, "vega": 0.003, "theta": -0.0029, "rho": -0.0007, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 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": "SONO270115C00007500", "bid": 7.6, "bid_size": 149.0, "ask": 10.4, "ask_size": 143.0, "iv": 1.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0105, "vega": 0.0057, "theta": -0.0032, "rho": 0.0142, "theo": 8.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SONO270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0106, "vega": 0.0058, "theta": -0.0042, "rho": -0.0014, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SONO270115C00010000", "bid": 5.0, "bid_size": 157.0, "ask": 7.6, "ask_size": 145.0, "iv": 0.9228, "open_interest": 1.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0242, "vega": 0.0102, "theta": -0.0051, "rho": 0.0179, "theo": 6.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-30T15:40:46", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SONO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.9601, "open_interest": 21.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0245, "vega": 0.0103, "theta": -0.0058, "rho": -0.0027, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T13:25:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONO270115C00012500", "bid": 2.7, "bid_size": 173.0, "ask": 5.3, "ask_size": 158.0, "iv": 0.6814, "open_interest": 15.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0534, "vega": 0.0174, "theta": -0.0072, "rho": 0.0198, "theo": 3.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-10-16T11:51:23", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SONO270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 267.0, "iv": 0.7168, "open_interest": 56.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0544, "vega": 0.0176, "theta": -0.0077, "rho": -0.0055, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-02T15:24:53", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SONO270115C00015000", "bid": 1.35, "bid_size": 379.0, "ask": 3.2, "ask_size": 389.0, "iv": 0.624, "open_interest": 138.0, "volume": 0.0, "delta": 0.663, "gamma": 0.1011, "vega": 0.0263, "theta": -0.009, "rho": 0.0177, "theo": 1.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-10-27T11:51:08", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SONO270115P00015000", "bid": 0.7, "bid_size": 76.0, "ask": 1.25, "ask_size": 180.0, "iv": 0.5111, "open_interest": 274.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.1046, "vega": 0.0264, "theta": -0.0094, "rho": -0.011, "theo": 0.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T13:05:24", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SONO270115C00017500", "bid": 0.55, "bid_size": 295.0, "ask": 1.05, "ask_size": 317.0, "iv": 0.4738, "open_interest": 290.0, "volume": 20.0, "delta": 0.3918, "gamma": 0.1118, "vega": 0.0274, "theta": -0.0089, "rho": 0.0112, "theo": 0.8366, "change": 0.025, "open": 0.94, "high": 1.0, "low": 0.94, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:10:58", "percent_change": 2.56411, "prev_day_close": 0.974999964237213}, {"option": "SONO270115P00017500", "bid": 2.0, "bid_size": 161.0, "ask": 2.55, "ask_size": 29.0, "iv": 0.4568, "open_interest": 19.0, "volume": 1.0, "delta": -0.6425, "gamma": 0.12, "vega": 0.0263, "theta": -0.0094, "rho": -0.0164, "theo": 2.3537, "change": 0.05, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T15:23:33", "percent_change": 2.27273, "prev_day_close": 2.19999992847443}, {"option": "SONO270115C00020000", "bid": 0.15, "bid_size": 179.0, "ask": 0.45, "ask_size": 218.0, "iv": 0.478, "open_interest": 547.0, "volume": 1.0, "delta": 0.215, "gamma": 0.0776, "vega": 0.0208, "theta": -0.0074, "rho": 0.0062, "theo": 0.4051, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:57:03", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "SONO270115P00020000", "bid": 2.45, "bid_size": 199.0, "ask": 5.7, "ask_size": 166.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0875, "vega": 0.0174, "theta": -0.0079, "rho": -0.0157, "theo": 4.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-14T12:58:21", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SONO270115C00022500", "bid": 0.05, "bid_size": 33.0, "ask": 0.25, "ask_size": 172.0, "iv": 0.5252, "open_interest": 411.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0505, "vega": 0.0151, "theta": -0.0059, "rho": 0.0038, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-20T11:59:20", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SONO270115P00022500", "bid": 5.3, "bid_size": 114.0, "ask": 7.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0615, "vega": 0.0096, "theta": -0.0064, "rho": -0.0113, "theo": 6.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SONO270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 218.0, "iv": 0.7213, "open_interest": 341.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0344, "vega": 0.0113, "theta": -0.0048, "rho": 0.0025, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-01T15:16:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SONO270115P00025000", "bid": 7.2, "bid_size": 83.0, "ask": 10.0, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.044, "vega": 0.004, "theta": -0.0055, "rho": -0.006, "theo": 9.301, "change": 0.0, "open": 0.0, "high": 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": "SONO270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 176.0, "iv": 0.9193, "open_interest": 30.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0183, "vega": 0.0069, "theta": -0.0034, "rho": 0.0013, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T12:36:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SONO270115P00030000", "bid": 12.2, "bid_size": 42.0, "ask": 15.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 14.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-07-15T14:55:07", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SONO270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 593.0, "iv": 1.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0112, "vega": 0.0047, "theta": -0.0025, "rho": 0.0008, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 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": "SONO270115P00035000", "bid": 17.3, "bid_size": 83.0, "ask": 20.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 19.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SONO270416C00002500", "bid": 12.1, "bid_size": 41.0, "ask": 15.5, "ask_size": 21.0, "iv": 2.2385, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0018, "theta": 0.0, "rho": 0.0105, "theo": 13.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "SONO270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 297.0, "iv": 2.0612, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0007, "rho": -0.0006, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SONO270416C00005000", "bid": 10.0, "bid_size": 47.0, "ask": 13.0, "ask_size": 30.0, "iv": 1.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0042, "vega": 0.0047, "theta": 0.0, "rho": 0.0206, "theo": 11.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SONO270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 320.0, "iv": 1.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0042, "vega": 0.0047, "theta": -0.0014, "rho": -0.0016, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 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": "SONO270416C00007500", "bid": 7.9, "bid_size": 76.0, "ask": 10.4, "ask_size": 56.0, "iv": 1.1346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0111, "vega": 0.0098, "theta": -0.0011, "rho": 0.0295, "theo": 8.6844, "change": 0.0, "open": 0.0, "high": 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": "SONO270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 224.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0112, "vega": 0.0098, "theta": -0.0023, "rho": -0.0036, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 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": "SONO270416C00010000", "bid": 5.4, "bid_size": 75.0, "ask": 8.4, "ask_size": 55.0, "iv": 0.8797, "open_interest": 1.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0245, "vega": 0.0181, "theta": -0.0027, "rho": 0.036, "theo": 6.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-25T11:15:48", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SONO270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0249, "vega": 0.0183, "theta": -0.0036, "rho": -0.0078, "theo": 0.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SONO270416C00012500", "bid": 3.9, "bid_size": 51.0, "ask": 5.6, "ask_size": 96.0, "iv": 0.686, "open_interest": 3.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0456, "vega": 0.0294, "theta": -0.0045, "rho": 0.038, "theo": 4.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-10-16T11:51:23", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SONO270416P00012500", "bid": 0.6, "bid_size": 82.0, "ask": 0.95, "ask_size": 79.0, "iv": 0.5618, "open_interest": 202.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0468, "vega": 0.0296, "theta": -0.0051, "rho": -0.0154, "theo": 0.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T11:15:18", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SONO270416C00015000", "bid": 1.95, "bid_size": 309.0, "ask": 2.95, "ask_size": 137.0, "iv": 0.4435, "open_interest": 17.0, "volume": 4.0, "delta": 0.6583, "gamma": 0.0666, "vega": 0.0394, "theta": -0.0059, "rho": 0.0344, "theo": 2.7767, "change": -0.625, "open": 2.89, "high": 2.89, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T15:50:17", "percent_change": -18.797, "prev_day_close": 3.32500004768372}, {"option": "SONO270416P00015000", "bid": 1.15, "bid_size": 261.0, "ask": 2.0, "ask_size": 151.0, "iv": 0.5093, "open_interest": 22.0, "volume": 1.0, "delta": -0.3586, "gamma": 0.0693, "vega": 0.0395, "theta": -0.0063, "rho": -0.0262, "theo": 1.6435, "change": 0.05, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T13:44:42", "percent_change": 3.33333, "prev_day_close": 1.5}, {"option": "SONO270416C00017500", "bid": 1.55, "bid_size": 10.0, "ask": 1.85, "ask_size": 211.0, "iv": 0.5193, "open_interest": 100.0, "volume": 2.0, "delta": 0.4838, "gamma": 0.0739, "vega": 0.0425, "theta": -0.0064, "rho": 0.0269, "theo": 1.6676, "change": -0.16, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T14:02:33", "percent_change": -8.42105, "prev_day_close": 1.89999997615814}, {"option": "SONO270416P00017500", "bid": 2.95, "bid_size": 8.0, "ask": 4.9, "ask_size": 227.0, "iv": 0.7267, "open_interest": 77.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0789, "vega": 0.0417, "theta": -0.0066, "rho": -0.0362, "theo": 3.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T11:54:30", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SONO270416C00020000", "bid": 0.7, "bid_size": 192.0, "ask": 1.15, "ask_size": 238.0, "iv": 0.4946, "open_interest": 33.0, "volume": 3.0, "delta": 0.3364, "gamma": 0.0669, "vega": 0.0388, "theta": -0.0059, "rho": 0.0193, "theo": 1.0058, "change": -0.18, "open": 1.05, "high": 1.05, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T14:02:33", "percent_change": -15.0, "prev_day_close": 1.19999998807907}, {"option": "SONO270416P00020000", "bid": 4.6, "bid_size": 66.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.4955, "open_interest": 2.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0743, "vega": 0.0362, "theta": -0.006, "rho": -0.0404, "theo": 4.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T15:27:50", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SONO270416C00022500", "bid": 0.35, "bid_size": 283.0, "ask": 0.7, "ask_size": 243.0, "iv": 0.4954, "open_interest": 49.0, "volume": 1.0, "delta": 0.2314, "gamma": 0.0544, "vega": 0.0324, "theta": -0.0051, "rho": 0.0135, "theo": 0.6286, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:48:47", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "SONO270416P00022500", "bid": 5.5, "bid_size": 120.0, "ask": 7.6, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0637, "vega": 0.0268, "theta": -0.0051, "rho": -0.0375, "theo": 7.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SONO270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 398.0, "iv": 0.5307, "open_interest": 61.0, "volume": 6.0, "delta": 0.1614, "gamma": 0.0423, "vega": 0.026, "theta": -0.0042, "rho": 0.0095, "theo": 0.4102, "change": 0.07, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T11:05:09", "percent_change": 15.5556, "prev_day_close": 0.449999988079071}, {"option": "SONO270416P00025000", "bid": 7.8, "bid_size": 76.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0534, "vega": 0.0168, "theta": -0.004, "rho": -0.0282, "theo": 9.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SONO270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 397.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0251, "vega": 0.0164, "theta": -0.0028, "rho": 0.005, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONO270416P00030000", "bid": 12.1, "bid_size": 41.0, "ask": 15.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0118, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 14.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "SONO270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 496.0, "iv": 0.978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0153, "vega": 0.0105, "theta": -0.0019, "rho": 0.0028, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 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": "SONO270416P00035000", "bid": 17.1, "bid_size": 44.0, "ask": 20.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 19.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "SONO271217C00002500", "bid": 12.0, "bid_size": 124.0, "ask": 16.0, "ask_size": 123.0, "iv": 1.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.002, "vega": 0.0067, "theta": 0.0, "rho": 0.0219, "theo": 13.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 51.0, "iv": 1.0794, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0021, "vega": 0.0067, "theta": -0.0009, "rho": -0.0045, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217C00005000", "bid": 9.5, "bid_size": 147.0, "ask": 13.5, "ask_size": 135.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0058, "vega": 0.0142, "theta": 0.0, "rho": 0.0427, "theo": 11.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 674.0, "iv": 1.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0059, "vega": 0.0144, "theta": -0.0015, "rho": -0.0099, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217C00007500", "bid": 7.0, "bid_size": 150.0, "ask": 11.5, "ask_size": 136.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.012, "vega": 0.0241, "theta": -0.0009, "rho": 0.0602, "theo": 9.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 680.0, "iv": 1.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0124, "vega": 0.0244, "theta": -0.0021, "rho": -0.018, "theo": 0.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217C00010000", "bid": 5.0, "bid_size": 200.0, "ask": 9.5, "ask_size": 139.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.021, "vega": 0.0361, "theta": -0.0017, "rho": 0.0725, "theo": 7.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 640.0, "iv": 1.0014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0219, "vega": 0.0367, "theta": -0.0027, "rho": -0.03, "theo": 0.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217C00012500", "bid": 3.5, "bid_size": 202.0, "ask": 7.5, "ask_size": 147.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0319, "vega": 0.0491, "theta": -0.0026, "rho": 0.0776, "theo": 5.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 645.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0338, "vega": 0.0498, "theta": -0.0033, "rho": -0.0466, "theo": 1.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217C00015000", "bid": 2.0, "bid_size": 229.0, "ask": 6.5, "ask_size": 162.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0415, "vega": 0.0599, "theta": -0.0032, "rho": 0.0752, "theo": 4.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 258.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.045, "vega": 0.0604, "theta": -0.0038, "rho": -0.0657, "theo": 2.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217C00017500", "bid": 1.3, "bid_size": 285.0, "ask": 3.4, "ask_size": 243.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.5773, "gamma": 0.0466, "vega": 0.0658, "theta": -0.0037, "rho": 0.0676, "theo": 3.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00017500", "bid": 1.0, "bid_size": 246.0, "ask": 6.0, "ask_size": 260.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0522, "vega": 0.065, "theta": -0.004, "rho": -0.0827, "theo": 3.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 301.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0472, "vega": 0.0668, "theta": -0.0038, "rho": 0.0584, "theo": 2.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00020000", "bid": 3.0, "bid_size": 157.0, "ask": 7.5, "ask_size": 135.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.0548, "vega": 0.0638, "theta": -0.0041, "rho": -0.095, "theo": 5.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 330.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.3983, "gamma": 0.0448, "vega": 0.0646, "theta": -0.0038, "rho": 0.0498, "theo": 1.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00022500", "bid": 5.0, "bid_size": 157.0, "ask": 9.5, "ask_size": 133.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0546, "vega": 0.0587, "theta": -0.0039, "rho": -0.0993, "theo": 7.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217C00025000", "bid": 0.25, "bid_size": 924.0, "ask": 2.25, "ask_size": 401.0, "iv": 0.4926, "open_interest": 0.0, "volume": 6.0, "delta": 0.3343, "gamma": 0.0413, "vega": 0.0609, "theta": -0.0037, "rho": 0.0424, "theo": 1.4542, "change": 1.13, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T11:05:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00025000", "bid": 7.0, "bid_size": 157.0, "ask": 11.5, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0531, "vega": 0.051, "theta": -0.0037, "rho": -0.0978, "theo": 9.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 718.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0339, "vega": 0.0525, "theta": -0.0034, "rho": 0.0314, "theo": 1.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SONO271217P00030000", "bid": 12.0, "bid_size": 157.0, "ask": 16.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.049, "vega": 0.0318, "theta": -0.0031, "rho": -0.0711, "theo": 14.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "SONO", "security_type": "stock", "exchange_id": 2, "current_price": 15.9142, "price_change": -0.44, "price_change_percent": -2.7972, "bid": 15.07, "ask": 16.61, "bid_size": 100, "ask_size": 100, "open": 16.39, "high": 16.67, "low": 15.685, "close": 15.73, "prev_day_close": 15.73, "volume": 1630590, "iv30": 61.136, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10520747825, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "SONO"}