[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNDK":3,"homepage-market-summary":31,"stock-options-SNDK":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNDK","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sandisk Corporation Common Stock","Nasdaq",null,"COMPUTER STORAGE DEVICES","Sandisk is one of the five largest suppliers of NAND flash memory semiconductors globally. Sandisk is vertically integrated, producing substantially all of its flash chips at manufacturing sites across Japan via a joint-venture framework with Kioxia. Sandisk then repackages most of its chips into SSDs for consumer electronics, external storage, or cloud storage. Sandisk was formerly a piece of Western Digital for nine years (after being acquired in 2016) and was spun off as an independent company in 2025.","11,100","Milpitas, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1609.46,1669.49,1675,1584.141,1692.42,-82.96,-4.9,9040302.444337,470021,1623.2656,2354.38989,116.17,14208540.618489139,66.7,415,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":278,"updated_at":5368,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.5,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,87444,0.9,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254,258,262,266,270,274],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",15,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",22,"261030",{"date":203,"label":203,"type":179,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",29,"261106",{"date":207,"label":207,"type":179,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",36,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",43,"261120",{"date":215,"label":215,"type":179,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-27",50,"261127",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-12-18",71,"261218",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",99,"270115",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-02-19",134,"270219",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-03-19",162,"270319",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-05-21",225,"270521",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-06-17",252,"270617",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-07-16",281,"270716",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2027-08-20",316,"270820",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2027-09-17",344,"270917",{"date":255,"label":255,"type":191,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2027-12-17",435,"271217",{"date":259,"label":259,"type":191,"days_to_expiration":260,"dte":260,"compact":261,"implied_volatility":9},"2028-01-21",470,"280121",{"date":263,"label":263,"type":191,"days_to_expiration":264,"dte":264,"compact":265,"implied_volatility":9},"2028-06-16",617,"280616",{"date":267,"label":267,"type":191,"days_to_expiration":268,"dte":268,"compact":269,"implied_volatility":9},"2028-09-15",708,"280915",{"date":271,"label":271,"type":191,"days_to_expiration":272,"dte":272,"compact":273,"implied_volatility":9},"2028-12-15",799,"281215",{"date":275,"label":275,"type":191,"days_to_expiration":276,"dte":276,"compact":277,"implied_volatility":9},"2029-01-19",834,"290119",[279,295,307,319,332,344,357,367,380,394,406,419,431,444,457,471,484,496,510,523,534,546,558,569,582,596,609,621,634,645,657,670,682,695,707,719,732,745,758,769,780,794,806,818,831,844,856,868,881,893,906,919,932,945,957,972,987,999,1012,1024,1039,1053,1067,1082,1095,1110,1123,1139,1154,1169,1187,1204,1223,1243,1263,1284,1302,1322,1341,1363,1383,1404,1423,1441,1459,1479,1498,1518,1538,1559,1579,1599,1619,1640,1660,1682,1701,1722,1740,1761,1782,1804,1825,1844,1866,1887,1908,1930,1953,1974,1996,2019,2039,2063,2085,2108,2129,2153,2177,2202,2227,2251,2276,2299,2323,2349,2371,2396,2421,2444,2469,2490,2515,2540,2564,2590,2615,2640,2664,2689,2712,2734,2756,2780,2801,2825,2849,2872,2895,2919,2941,2964,2990,3013,3037,3058,3083,3104,3128,3151,3174,3196,3219,3242,3264,3285,3309,3327,3350,3371,3393,3414,3434,3456,3479,3501,3522,3545,3567,3587,3608,3631,3653,3675,3697,3718,3738,3758,3777,3798,3819,3839,3860,3881,3902,3923,3943,3964,3985,4005,4025,4045,4064,4084,4104,4124,4144,4165,4184,4204,4223,4243,4261,4281,4298,4314,4328,4345,4361,4378,4394,4408,4423,4439,4453,4466,4480,4493,4506,4518,4530,4544,4557,4568,4579,4592,4604,4617,4629,4640,4651,4662,4675,4688,4698,4710,4722,4735,4746,4758,4769,4780,4791,4802,4814,4825,4837,4849,4860,4871,4882,4894,4905,4917,4928,4939,4951,4963,4974,4986,4998,5010,5022,5034,5045,5056,5067,5080,5092,5104,5116,5128,5138,5149,5160,5171,5182,5193,5204,5215,5227,5238,5249,5260,5271,5282,5292,5304,5316,5326,5336,5346,5357],{"strike":280,"call":281,"put":288,"callItm":54,"putItm":14,"isAtm":14},730,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":286,"vega":184,"rho":287,"in_the_money":54},"SNDK  261009C00730000",873.2,886.4,1.7463,-0.000001,0.008831,{"contract_symbol":289,"symbol":289,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":292,"open_interest":292,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":294,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00730000",0.05,0.01,390,2.4698,-0.008954,{"strike":296,"call":297,"put":302,"callItm":54,"putItm":14,"isAtm":14},740,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":286,"vega":184,"rho":301,"in_the_money":54},"SNDK  261009C00740000",863.1,876.5,0.008952,{"contract_symbol":303,"symbol":303,"bid":184,"ask":290,"last":304,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":306,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00740000",0.09,126,-0.009077,{"strike":308,"call":309,"put":314,"callItm":54,"putItm":14,"isAtm":14},750,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":286,"vega":184,"rho":313,"in_the_money":54},"SNDK  261009C00750000",853.1,866.5,0.009073,{"contract_symbol":315,"symbol":315,"bid":184,"ask":290,"last":316,"change":184,"changePercent":9,"volume":184,"openInterest":317,"open_interest":317,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":318,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00750000",0.08,186,-0.009199,{"strike":320,"call":321,"put":327,"callItm":54,"putItm":14,"isAtm":14},760,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":286,"vega":184,"rho":326,"in_the_money":54},"SNDK  261009C00760000",843.1,856.5,1.7805,0.00918,{"contract_symbol":328,"symbol":328,"bid":184,"ask":290,"last":329,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":331,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00760000",0.06,10,-0.009323,{"strike":333,"call":334,"put":340,"callItm":54,"putItm":14,"isAtm":14},770,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":338,"vega":184,"rho":339,"in_the_money":54},"SNDK  261009C00770000",833.1,846.5,-0.000002,0.0093,{"contract_symbol":341,"symbol":341,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":343,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00770000",0.03,-0.009462,{"strike":345,"call":346,"put":352,"callItm":54,"putItm":14,"isAtm":14},780,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":350,"vega":184,"rho":351,"in_the_money":54},"SNDK  261009C00780000",823.1,836.5,-0.000003,0.009421,{"contract_symbol":353,"symbol":353,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":356,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00780000",32,2.4672,-0.009633,{"strike":358,"call":359,"put":364,"callItm":54,"putItm":14,"isAtm":14},790,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":350,"vega":184,"rho":363,"in_the_money":54},"SNDK  261009C00790000",813.1,826.5,0.009557,{"contract_symbol":365,"symbol":365,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":366,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00790000",-0.009788,{"strike":368,"call":369,"put":375,"callItm":54,"putItm":14,"isAtm":14},800,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":373,"vega":184,"rho":374,"in_the_money":54},"SNDK  261009C00800000",803.2,816.5,-0.000004,0.009678,{"contract_symbol":376,"symbol":376,"bid":184,"ask":290,"last":377,"change":184,"changePercent":9,"volume":184,"openInterest":378,"open_interest":378,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":379,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00800000",0.02,734,-0.009948,{"strike":381,"call":382,"put":389,"callItm":54,"putItm":14,"isAtm":14},810,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":387,"vega":184,"rho":388,"in_the_money":54},"SNDK  261009C00810000",793.2,806.5,968,-0.000006,0.009783,{"contract_symbol":390,"symbol":390,"bid":184,"ask":290,"last":391,"change":184,"changePercent":9,"volume":184,"openInterest":392,"open_interest":392,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":393,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00810000",0.52,3,-0.010088,{"strike":395,"call":396,"put":403,"callItm":54,"putItm":14,"isAtm":14},820,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":401,"vega":184,"rho":402,"in_the_money":54},"SNDK  261009C00820000",783.2,796.5,958,-0.000008,0.009904,{"contract_symbol":404,"symbol":404,"bid":184,"ask":290,"last":137,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":405,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00820000",-0.010258,{"strike":407,"call":408,"put":416,"callItm":54,"putItm":14,"isAtm":14},830,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":414,"vega":184,"rho":415,"in_the_money":54},"SNDK  261009C00830000",773.2,786.5,1069.6,2,-0.000009,0.010025,{"contract_symbol":417,"symbol":417,"bid":184,"ask":290,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":418,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00830000",-0.01046,{"strike":420,"call":421,"put":427,"callItm":54,"putItm":14,"isAtm":14},840,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":401,"vega":184,"rho":426,"in_the_money":54},"SNDK  261009C00840000",763.2,776.5,938,0.010162,{"contract_symbol":428,"symbol":428,"bid":184,"ask":290,"last":429,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":430,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00840000",0.18,-0.010614,{"strike":432,"call":433,"put":440,"callItm":54,"putItm":14,"isAtm":14},850,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":438,"vega":184,"rho":439,"in_the_money":54},"SNDK  261009C00850000",753.2,766.5,928,-0.00001,0.010283,{"contract_symbol":441,"symbol":441,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":442,"open_interest":442,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":443,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00850000",30,-0.010827,{"strike":445,"call":446,"put":452,"callItm":54,"putItm":14,"isAtm":14},860,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":450,"vega":184,"rho":451,"in_the_money":54},"SNDK  261009C00860000",743.2,756.5,-0.000011,0.010404,{"contract_symbol":453,"symbol":453,"bid":184,"ask":290,"last":454,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":456,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00860000",1.62,9,-0.010991,{"strike":458,"call":459,"put":466,"callItm":54,"putItm":14,"isAtm":14},870,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":464,"vega":184,"rho":465,"in_the_money":54},"SNDK  261009C00870000",733.2,746.5,821.49,-0.000012,0.010525,{"contract_symbol":467,"symbol":467,"bid":184,"ask":290,"last":468,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":470,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00870000",1.69,4,-0.011188,{"strike":472,"call":473,"put":481,"callItm":54,"putItm":14,"isAtm":14},880,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":184,"changePercent":9,"volume":184,"openInterest":478,"open_interest":478,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":479,"vega":184,"rho":480,"in_the_money":54},"SNDK  261009C00880000",723.2,736.5,728.23,6,-0.000018,0.010629,{"contract_symbol":482,"symbol":482,"bid":184,"ask":290,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":483,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00880000",-0.011389,{"strike":485,"call":486,"put":492,"callItm":54,"putItm":14,"isAtm":14},890,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":490,"vega":184,"rho":491,"in_the_money":54},"SNDK  261009C00890000",713.2,726.5,-0.00002,0.01075,{"contract_symbol":493,"symbol":493,"bid":184,"ask":290,"last":186,"change":184,"changePercent":9,"volume":184,"openInterest":494,"open_interest":494,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":495,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00890000",5,-0.011625,{"strike":497,"call":498,"put":506,"callItm":54,"putItm":14,"isAtm":14},900,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":184,"changePercent":9,"volume":184,"openInterest":503,"open_interest":503,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":504,"vega":184,"rho":505,"in_the_money":54},"SNDK  261009C00900000",704,716.5,698.84,2051,-0.000022,0.010871,{"contract_symbol":507,"symbol":507,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":508,"open_interest":508,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":509,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00900000",1461,-0.011809,{"strike":511,"call":512,"put":519,"callItm":54,"putItm":14,"isAtm":14},910,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":517,"vega":184,"rho":518,"in_the_money":54},"SNDK  261009C00910000",693.2,706.5,662,-0.000025,0.010991,{"contract_symbol":520,"symbol":520,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":521,"open_interest":521,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":522,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00910000",39,-0.012026,{"strike":524,"call":525,"put":531,"callItm":54,"putItm":14,"isAtm":14},920,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":529,"vega":184,"rho":530,"in_the_money":54},"SNDK  261009C00920000",683.2,696.5,-0.000021,0.01113,{"contract_symbol":532,"symbol":532,"bid":184,"ask":290,"last":169,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":533,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00920000",-0.012249,{"strike":535,"call":536,"put":542,"callItm":54,"putItm":14,"isAtm":14},930,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":540,"vega":184,"rho":541,"in_the_money":54},"SNDK  261009C00930000",673.2,686.5,-0.00003,0.011233,{"contract_symbol":543,"symbol":543,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":544,"open_interest":544,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":545,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00930000",51,-0.012477,{"strike":547,"call":548,"put":555,"callItm":54,"putItm":14,"isAtm":14},940,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":553,"vega":184,"rho":554,"in_the_money":54},"SNDK  261009C00940000",663.2,676.5,786,-0.000032,0.011354,{"contract_symbol":556,"symbol":556,"bid":184,"ask":290,"last":377,"change":184,"changePercent":9,"volume":184,"openInterest":200,"open_interest":200,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":557,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00940000",-0.012742,{"strike":559,"call":560,"put":566,"callItm":54,"putItm":14,"isAtm":14},950,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":564,"vega":184,"rho":565,"in_the_money":54},"SNDK  261009C00950000",653.2,666.6,-0.000026,0.011493,{"contract_symbol":567,"symbol":567,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":442,"open_interest":442,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":568,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00950000",-0.012949,{"strike":570,"call":571,"put":577,"callItm":54,"putItm":14,"isAtm":14},960,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":575,"vega":184,"rho":576,"in_the_money":54},"SNDK  261009C00960000",643.2,656.6,-0.000037,0.011595,{"contract_symbol":578,"symbol":578,"bid":184,"ask":290,"last":579,"change":184,"changePercent":9,"volume":184,"openInterest":580,"open_interest":580,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":581,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00960000",0.04,187,-0.013191,{"strike":583,"call":584,"put":591,"callItm":54,"putItm":14,"isAtm":14},970,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":589,"vega":184,"rho":590,"in_the_money":54},"SNDK  261009C00970000",633.2,646.6,699.32,-0.000031,0.011735,{"contract_symbol":592,"symbol":592,"bid":184,"ask":290,"last":593,"change":184,"changePercent":9,"volume":184,"openInterest":594,"open_interest":594,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":595,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00970000",0.27,53,-0.013467,{"strike":597,"call":598,"put":605,"callItm":54,"putItm":14,"isAtm":14},975,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":603,"vega":184,"rho":604,"in_the_money":54},"SNDK  261009C00975000",628.2,641.6,763.1,-0.000042,0.011776,{"contract_symbol":606,"symbol":606,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":607,"open_interest":607,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":608,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00975000",115,-0.013589,{"strike":610,"call":611,"put":617,"callItm":54,"putItm":14,"isAtm":14},980,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":615,"vega":184,"rho":616,"in_the_money":54},"SNDK  261009C00980000",623.3,636.6,-0.000043,0.011837,{"contract_symbol":618,"symbol":618,"bid":184,"ask":290,"last":304,"change":184,"changePercent":9,"volume":184,"openInterest":619,"open_interest":619,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":620,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00980000",108,-0.013679,{"strike":622,"call":623,"put":629,"callItm":54,"putItm":14,"isAtm":14},985,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":627,"vega":184,"rho":628,"in_the_money":54},"SNDK  261009C00985000",618.3,631.6,-0.000034,0.011916,{"contract_symbol":630,"symbol":630,"bid":184,"ask":290,"last":631,"change":184,"changePercent":9,"volume":184,"openInterest":632,"open_interest":632,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":633,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00985000",0.13,18,-0.013834,{"strike":635,"call":636,"put":642,"callItm":54,"putItm":14,"isAtm":14},990,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":640,"vega":184,"rho":641,"in_the_money":54},"SNDK  261009C00990000",613.3,626.6,-0.000035,0.011977,{"contract_symbol":643,"symbol":643,"bid":184,"ask":290,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":220,"open_interest":220,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":644,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00990000",-0.013923,{"strike":646,"call":647,"put":653,"callItm":54,"putItm":14,"isAtm":14},995,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":378,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":651,"vega":184,"rho":652,"in_the_money":54},"SNDK  261009C00995000",608.3,621.6,-0.000036,0.012037,{"contract_symbol":654,"symbol":654,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":655,"open_interest":655,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":656,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P00995000",17,-0.014079,{"strike":658,"call":659,"put":666,"callItm":54,"putItm":14,"isAtm":14},1000,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":664,"vega":184,"rho":665,"in_the_money":54},"SNDK  261009C01000000",603.3,616.6,710,-0.000038,0.012098,{"contract_symbol":667,"symbol":667,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":668,"open_interest":668,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":669,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01000000",1896,-0.014168,{"strike":671,"call":672,"put":678,"callItm":54,"putItm":14,"isAtm":14},1005,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":676,"vega":184,"rho":677,"in_the_money":54},"SNDK  261009C01005000",598.3,611.6,-0.000039,0.012158,{"contract_symbol":679,"symbol":679,"bid":184,"ask":290,"last":631,"change":184,"changePercent":9,"volume":184,"openInterest":680,"open_interest":680,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":681,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01005000",12,-0.014291,{"strike":683,"call":684,"put":690,"callItm":54,"putItm":14,"isAtm":14},1010,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":688,"vega":184,"rho":689,"in_the_money":54},"SNDK  261009C01010000",593.3,606.6,-0.00004,0.012219,{"contract_symbol":691,"symbol":691,"bid":184,"ask":290,"last":692,"change":184,"changePercent":9,"volume":184,"openInterest":693,"open_interest":693,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":694,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01010000",0.45,48,-0.014414,{"strike":696,"call":697,"put":703,"callItm":54,"putItm":14,"isAtm":14},1015,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":701,"vega":184,"rho":702,"in_the_money":54},"SNDK  261009C01015000",588.3,601.6,-0.000041,0.012279,{"contract_symbol":704,"symbol":704,"bid":184,"ask":290,"last":705,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":706,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01015000",0.85,-0.014537,{"strike":708,"call":709,"put":716,"callItm":54,"putItm":14,"isAtm":14},1020,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":714,"vega":184,"rho":715,"in_the_money":54},"SNDK  261009C01020000",583.3,596.6,546,-0.000055,0.01232,{"contract_symbol":717,"symbol":717,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":680,"open_interest":680,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":718,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01020000",-0.01466,{"strike":720,"call":721,"put":727,"callItm":54,"putItm":14,"isAtm":14},1025,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":725,"vega":184,"rho":726,"in_the_money":54},"SNDK  261009C01025000",578.3,591.6,-0.000057,0.01238,{"contract_symbol":728,"symbol":728,"bid":184,"ask":290,"last":729,"change":184,"changePercent":9,"volume":184,"openInterest":730,"open_interest":730,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":731,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01025000",2.41,7,-0.014817,{"strike":733,"call":734,"put":740,"callItm":54,"putItm":14,"isAtm":14},1030,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":738,"vega":184,"rho":739,"in_the_money":54},"SNDK  261009C01030000",573.3,586.6,-0.000058,0.012441,{"contract_symbol":741,"symbol":741,"bid":184,"ask":290,"last":742,"change":184,"changePercent":9,"volume":184,"openInterest":743,"open_interest":743,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":744,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01030000",2.45,11,-0.014906,{"strike":746,"call":747,"put":754,"callItm":54,"putItm":14,"isAtm":14},1035,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":752,"vega":184,"rho":753,"in_the_money":54},"SNDK  261009C01035000",568.3,581.6,518.7,-0.000046,0.012521,{"contract_symbol":755,"symbol":755,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":756,"open_interest":756,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":757,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01035000",81,-0.015063,{"strike":759,"call":760,"put":766,"callItm":54,"putItm":14,"isAtm":14},1040,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":764,"vega":184,"rho":765,"in_the_money":54},"SNDK  261009C01040000",563.3,576.6,-0.000048,0.012582,{"contract_symbol":767,"symbol":767,"bid":184,"ask":290,"last":377,"change":184,"changePercent":9,"volume":184,"openInterest":730,"open_interest":730,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":768,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01040000",-0.015153,{"strike":770,"call":771,"put":777,"callItm":54,"putItm":14,"isAtm":14},1045,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":378,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":775,"vega":184,"rho":776,"in_the_money":54},"SNDK  261009C01045000",558.3,571.6,-0.000049,0.012642,{"contract_symbol":778,"symbol":778,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":779,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01045000",-0.015276,{"strike":781,"call":782,"put":789,"callItm":54,"putItm":14,"isAtm":14},1050,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":786,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":787,"vega":184,"rho":788,"in_the_money":54},"SNDK  261009C01050000",553.3,566.6,690.95,-0.000065,0.012682,{"contract_symbol":790,"symbol":790,"bid":184,"ask":290,"last":791,"change":184,"changePercent":9,"volume":184,"openInterest":792,"open_interest":792,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":793,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01050000",0.5,94,-0.015434,{"strike":795,"call":796,"put":803,"callItm":54,"putItm":14,"isAtm":14},1055,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":800,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":801,"vega":184,"rho":802,"in_the_money":54},"SNDK  261009C01055000",548.3,561.6,461.97,-0.000067,0.012743,{"contract_symbol":804,"symbol":804,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":680,"open_interest":680,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":805,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01055000",-0.015523,{"strike":807,"call":808,"put":815,"callItm":54,"putItm":14,"isAtm":14},1060,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":184,"changePercent":9,"volume":184,"openInterest":392,"open_interest":392,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":813,"vega":184,"rho":814,"in_the_money":54},"SNDK  261009C01060000",543.3,556.6,482,-0.000053,0.012824,{"contract_symbol":816,"symbol":816,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":680,"open_interest":680,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":817,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009P01060000",-0.015682,{"strike":819,"call":820,"put":826,"callItm":54,"putItm":14,"isAtm":14},1065,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":824,"vega":184,"rho":825,"in_the_money":54},"SNDK  261009C01065000",538.3,551.6,-0.000071,0.012863,{"contract_symbol":827,"symbol":827,"bid":184,"ask":290,"last":828,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":829,"vega":830,"rho":184,"in_the_money":14},"SNDK  261009P01065000",0.93,-0.015806,0.000001,{"strike":832,"call":833,"put":839,"callItm":54,"putItm":14,"isAtm":14},1070,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":837,"vega":184,"rho":838,"in_the_money":54},"SNDK  261009C01070000",533.3,546.6,-0.000056,0.012944,{"contract_symbol":840,"symbol":840,"bid":184,"ask":290,"last":841,"change":184,"changePercent":9,"volume":184,"openInterest":842,"open_interest":842,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":843,"vega":830,"rho":184,"in_the_money":14},"SNDK  261009P01070000",0.2,44,-0.015895,{"strike":845,"call":846,"put":852,"callItm":54,"putItm":14,"isAtm":14},1075,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":738,"vega":184,"rho":851,"in_the_money":54},"SNDK  261009C01075000",528.3,541.6,448,0.013005,{"contract_symbol":853,"symbol":853,"bid":184,"ask":290,"last":854,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":293,"implied_volatility":293,"delta":184,"gamma":184,"theta":855,"vega":830,"rho":184,"in_the_money":14},"SNDK  261009P01075000",1.02,-0.016019,{"strike":857,"call":858,"put":864,"callItm":54,"putItm":14,"isAtm":14},1080,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":862,"vega":184,"rho":863,"in_the_money":54},"SNDK  261009C01080000",523.3,536.6,-0.000059,0.013065,{"contract_symbol":865,"symbol":865,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":866,"open_interest":866,"iv":355,"implied_volatility":355,"delta":184,"gamma":184,"theta":867,"vega":830,"rho":184,"in_the_money":14},"SNDK  261009P01080000",21,-0.016178,{"strike":869,"call":870,"put":876,"callItm":54,"putItm":14,"isAtm":14},1085,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":874,"vega":184,"rho":875,"in_the_money":54},"SNDK  261009C01085000",518.3,531.6,-0.000078,0.013105,{"contract_symbol":877,"symbol":877,"bid":184,"ask":290,"last":329,"change":184,"changePercent":9,"volume":184,"openInterest":878,"open_interest":878,"iv":355,"implied_volatility":355,"delta":286,"gamma":184,"theta":879,"vega":880,"rho":184,"in_the_money":14},"SNDK  261009P01085000",84,-0.016302,0.000002,{"strike":882,"call":883,"put":890,"callItm":54,"putItm":14,"isAtm":14},1090,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":887,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":888,"vega":184,"rho":889,"in_the_money":54},"SNDK  261009C01090000",513.3,526.6,633.01,-0.00008,0.013165,{"contract_symbol":891,"symbol":891,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":204,"open_interest":204,"iv":293,"implied_volatility":293,"delta":286,"gamma":184,"theta":892,"vega":880,"rho":184,"in_the_money":14},"SNDK  261009P01090000",-0.016391,{"strike":894,"call":895,"put":901,"callItm":54,"putItm":14,"isAtm":14},1095,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":899,"vega":184,"rho":900,"in_the_money":54},"SNDK  261009C01095000",508.3,521.6,-0.000082,0.013226,{"contract_symbol":902,"symbol":902,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":903,"open_interest":903,"iv":355,"implied_volatility":355,"delta":286,"gamma":184,"theta":904,"vega":905,"rho":184,"in_the_money":14},"SNDK  261009P01095000",86,-0.01655,0.000003,{"strike":907,"call":908,"put":914,"callItm":54,"putItm":14,"isAtm":14},1100,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":912,"vega":184,"rho":913,"in_the_money":54},"SNDK  261009C01100000",503.3,516.6,-0.000084,0.013286,{"contract_symbol":915,"symbol":915,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":916,"open_interest":916,"iv":355,"implied_volatility":355,"delta":286,"gamma":184,"theta":917,"vega":918,"rho":184,"in_the_money":14},"SNDK  261009P01100000",202,-0.016674,0.000004,{"strike":920,"call":921,"put":928,"callItm":54,"putItm":14,"isAtm":14},1105,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":925,"change":184,"changePercent":9,"volume":184,"openInterest":478,"open_interest":478,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":926,"vega":184,"rho":927,"in_the_money":54},"SNDK  261009C01105000",498.3,511.6,515,-0.000087,0.013347,{"contract_symbol":929,"symbol":929,"bid":184,"ask":290,"last":579,"change":184,"changePercent":9,"volume":184,"openInterest":594,"open_interest":594,"iv":293,"implied_volatility":293,"delta":338,"gamma":184,"theta":930,"vega":931,"rho":184,"in_the_money":14},"SNDK  261009P01105000",-0.016763,0.000005,{"strike":933,"call":934,"put":940,"callItm":54,"putItm":14,"isAtm":14},1110,{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":938,"vega":184,"rho":939,"in_the_money":54},"SNDK  261009C01110000",493.3,506.6,-0.000069,0.013428,{"contract_symbol":941,"symbol":941,"bid":184,"ask":290,"last":579,"change":184,"changePercent":9,"volume":184,"openInterest":942,"open_interest":942,"iv":355,"implied_volatility":355,"delta":338,"gamma":184,"theta":943,"vega":944,"rho":184,"in_the_money":14},"SNDK  261009P01110000",14,-0.016923,0.000006,{"strike":946,"call":947,"put":953,"callItm":54,"putItm":14,"isAtm":14},1115,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":824,"vega":184,"rho":952,"in_the_money":54},"SNDK  261009C01115000",488.3,501.6,748.83,0.013489,{"contract_symbol":954,"symbol":954,"bid":184,"ask":290,"last":180,"change":184,"changePercent":9,"volume":184,"openInterest":442,"open_interest":442,"iv":293,"implied_volatility":293,"delta":350,"gamma":184,"theta":955,"vega":956,"rho":184,"in_the_money":14},"SNDK  261009P01115000",-0.017012,0.000008,{"strike":958,"call":959,"put":966,"callItm":54,"putItm":14,"isAtm":14},1120,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":964,"vega":184,"rho":965,"in_the_money":54},"SNDK  261009C01120000",482.3,496.6,475.25,-0.000072,0.013549,{"contract_symbol":967,"symbol":967,"bid":184,"ask":290,"last":968,"change":184,"changePercent":9,"volume":184,"openInterest":969,"open_interest":969,"iv":293,"implied_volatility":293,"delta":373,"gamma":184,"theta":970,"vega":971,"rho":184,"in_the_money":14},"SNDK  261009P01120000",1.04,20,-0.017136,0.00001,{"strike":973,"call":974,"put":980,"callItm":54,"putItm":14,"isAtm":14},1125,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":978,"vega":184,"rho":979,"in_the_money":54},"SNDK  261009C01125000",478.3,491.6,-0.000074,0.01361,{"contract_symbol":981,"symbol":981,"bid":184,"ask":290,"last":982,"change":184,"changePercent":9,"volume":184,"openInterest":983,"open_interest":983,"iv":293,"implied_volatility":293,"delta":984,"gamma":184,"theta":985,"vega":986,"rho":184,"in_the_money":14},"SNDK  261009P01125000",1.48,55,-0.000005,-0.017261,0.000013,{"strike":988,"call":989,"put":995,"callItm":54,"putItm":14,"isAtm":14},1130,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":661,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":993,"vega":184,"rho":994,"in_the_money":54},"SNDK  261009C01130000",473.3,486.5,-0.000098,0.013649,{"contract_symbol":996,"symbol":996,"bid":184,"ask":290,"last":377,"change":184,"changePercent":9,"volume":184,"openInterest":228,"open_interest":228,"iv":293,"implied_volatility":293,"delta":387,"gamma":184,"theta":997,"vega":998,"rho":184,"in_the_money":14},"SNDK  261009P01130000",-0.017385,0.000016,{"strike":1000,"call":1001,"put":1007,"callItm":54,"putItm":14,"isAtm":14},1135,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":1005,"vega":184,"rho":1006,"in_the_money":54},"SNDK  261009C01135000",468.3,481.6,-0.0001,0.013709,{"contract_symbol":1008,"symbol":1008,"bid":184,"ask":290,"last":1009,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":355,"implied_volatility":355,"delta":401,"gamma":184,"theta":1010,"vega":1011,"rho":184,"in_the_money":14},"SNDK  261009P01135000",1.19,-0.017546,0.00002,{"strike":1013,"call":1014,"put":1019,"callItm":54,"putItm":14,"isAtm":14},1140,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":888,"vega":184,"rho":1018,"in_the_money":54},"SNDK  261009C01140000",463.3,475.5,0.013791,{"contract_symbol":1020,"symbol":1020,"bid":184,"ask":290,"last":1021,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":355,"implied_volatility":355,"delta":438,"gamma":184,"theta":1022,"vega":1023,"rho":184,"in_the_money":14},"SNDK  261009P01140000",1.23,-0.017671,0.000025,{"strike":1025,"call":1026,"put":1033,"callItm":54,"putItm":14,"isAtm":14},1150,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":1031,"vega":184,"rho":1032,"in_the_money":54},"SNDK  261009C01150000",453.3,466.7,486.9,-0.000108,0.01389,{"contract_symbol":1034,"symbol":1034,"bid":184,"ask":290,"last":579,"change":184,"changePercent":9,"volume":184,"openInterest":1035,"open_interest":1035,"iv":293,"implied_volatility":293,"delta":1036,"gamma":184,"theta":1037,"vega":1038,"rho":184,"in_the_money":14},"SNDK  261009P01150000",265,-0.000016,-0.017884,0.000039,{"strike":1040,"call":1041,"put":1048,"callItm":54,"putItm":14,"isAtm":14},1160,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":1045,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":1046,"vega":184,"rho":1047,"in_the_money":54},"SNDK  261009C01160000",443.3,456.7,559.5,-0.000113,0.014011,{"contract_symbol":1049,"symbol":1049,"bid":184,"ask":290,"last":329,"change":184,"changePercent":9,"volume":184,"openInterest":842,"open_interest":842,"iv":355,"implied_volatility":355,"delta":1050,"gamma":830,"theta":1051,"vega":1052,"rho":184,"in_the_money":14},"SNDK  261009P01160000",-0.000024,-0.018171,0.000059,{"strike":1054,"call":1055,"put":1062,"callItm":54,"putItm":14,"isAtm":14},1170,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1059,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":1060,"vega":184,"rho":1061,"in_the_money":54},"SNDK  261009C01170000",433.3,446.2,555.03,-0.000119,0.014132,{"contract_symbol":1063,"symbol":1063,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":1064,"open_interest":1064,"iv":355,"implied_volatility":355,"delta":575,"gamma":830,"theta":1065,"vega":1066,"rho":286,"in_the_money":14},"SNDK  261009P01170000",67,-0.018421,0.000088,{"strike":1068,"call":1069,"put":1076,"callItm":54,"putItm":14,"isAtm":14},1180,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":1073,"change":184,"changePercent":9,"volume":184,"openInterest":392,"open_interest":392,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":1074,"vega":184,"rho":1075,"in_the_money":54},"SNDK  261009C01180000",423.3,435.9,564.4,-0.000096,0.014275,{"contract_symbol":1077,"symbol":1077,"bid":184,"ask":290,"last":1078,"change":184,"changePercent":9,"volume":184,"openInterest":1079,"open_interest":1079,"iv":293,"implied_volatility":293,"delta":837,"gamma":880,"theta":1080,"vega":1081,"rho":286,"in_the_money":14},"SNDK  261009P01180000",0.25,157,-0.018635,0.00013,{"strike":1083,"call":1084,"put":1090,"callItm":54,"putItm":14,"isAtm":14},1190,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":1088,"vega":184,"rho":1089,"in_the_money":54},"SNDK  261009C01190000",413.3,425.7,-0.000132,0.014373,{"contract_symbol":1091,"symbol":1091,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":224,"open_interest":224,"iv":293,"implied_volatility":293,"delta":1092,"gamma":880,"theta":1093,"vega":1094,"rho":338,"in_the_money":14},"SNDK  261009P01190000",-0.000083,-0.018886,0.000189,{"strike":1096,"call":1097,"put":1104,"callItm":54,"putItm":14,"isAtm":14},1200,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":1101,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":285,"implied_volatility":285,"delta":180,"gamma":184,"theta":1102,"vega":184,"rho":1103,"in_the_money":54},"SNDK  261009C01200000",403.4,416.7,402,-0.000106,0.014517,{"contract_symbol":1105,"symbol":1105,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":1106,"open_interest":1106,"iv":293,"implied_volatility":293,"delta":1107,"gamma":905,"theta":1108,"vega":1109,"rho":338,"in_the_money":14},"SNDK  261009P01200000",235,-0.000122,-0.019137,0.000272,{"strike":1111,"call":1112,"put":1118,"callItm":54,"putItm":14,"isAtm":14},1210,{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":180,"gamma":184,"theta":1116,"vega":830,"rho":1117,"in_the_money":54},"SNDK  261009C01210000",393.4,406.7,-0.000148,0.014615,{"contract_symbol":1119,"symbol":1119,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":866,"open_interest":866,"iv":355,"implied_volatility":355,"delta":1120,"gamma":931,"theta":1121,"vega":1122,"rho":373,"in_the_money":14},"SNDK  261009P01210000",-0.000178,-0.019429,0.000387,{"strike":1124,"call":1125,"put":1132,"callItm":54,"putItm":14,"isAtm":14},1220,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":1129,"gamma":184,"theta":1130,"vega":880,"rho":1131,"in_the_money":54},"SNDK  261009C01220000",383.4,396.5,0.999999,-0.000117,0.014759,{"contract_symbol":1133,"symbol":1133,"bid":184,"ask":53,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":1134,"open_interest":1134,"iv":293,"implied_volatility":293,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":984,"in_the_money":14},"SNDK  261009P01220000",24,-0.000255,0.000007,-0.019647,0.000541,{"strike":1140,"call":1141,"put":1147,"callItm":54,"putItm":14,"isAtm":14},1230,{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1144,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":1129,"gamma":184,"theta":1145,"vega":905,"rho":1146,"in_the_money":54},"SNDK  261009C01230000",373.4,386.8,-0.000123,0.01488,{"contract_symbol":1148,"symbol":1148,"bid":184,"ask":53,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":216,"open_interest":216,"iv":293,"implied_volatility":293,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":14},"SNDK  261009P01230000",-0.000362,0.000009,-0.019908,0.00075,-0.000007,{"strike":1155,"call":1156,"put":1163,"callItm":54,"putItm":14,"isAtm":14},1240,{"contract_symbol":1157,"symbol":1157,"bid":1158,"ask":1159,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":285,"implied_volatility":285,"delta":1160,"gamma":184,"theta":1161,"vega":931,"rho":1162,"in_the_money":54},"SNDK  261009C01240000",363.4,376.8,0.999998,-0.00013,0.015001,{"contract_symbol":1164,"symbol":1164,"bid":184,"ask":53,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":1165,"open_interest":1165,"iv":293,"implied_volatility":293,"delta":1166,"gamma":986,"theta":1167,"vega":1168,"rho":438,"in_the_money":14},"SNDK  261009P01240000",220,-0.000508,-0.021873,0.001027,{"strike":1170,"call":1171,"put":1179,"callItm":54,"putItm":14,"isAtm":14},1250,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":1175,"gamma":184,"theta":1176,"vega":1177,"rho":1178,"in_the_money":54},"SNDK  261009C01250000",353.4,366.8,0.999995,-0.000196,0.000014,0.015098,{"contract_symbol":1180,"symbol":1180,"bid":184,"ask":53,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":1181,"open_interest":1181,"iv":355,"implied_volatility":355,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":14},"SNDK  261009P01250000",191,-0.000706,0.000017,-0.030354,0.001393,-0.000014,{"strike":1188,"call":1189,"put":1196,"callItm":54,"putItm":14,"isAtm":14},1260,{"contract_symbol":1190,"symbol":1190,"bid":1191,"ask":1192,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":1193,"gamma":184,"theta":1194,"vega":1023,"rho":1195,"in_the_money":54},"SNDK  261009C01260000",343.4,356.8,0.99999,-0.000213,0.015219,{"contract_symbol":1197,"symbol":1197,"bid":184,"ask":1198,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":1199,"open_interest":1199,"iv":293,"implied_volatility":293,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":490,"in_the_money":14},"SNDK  261009P01260000",0.15,46,-0.000969,0.000023,-0.038491,0.001862,{"strike":1205,"call":1206,"put":1216,"callItm":54,"putItm":14,"isAtm":14},1270,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":1210,"change":184,"changePercent":9,"volume":184,"openInterest":392,"open_interest":392,"iv":1211,"implied_volatility":1211,"delta":1212,"gamma":184,"theta":1213,"vega":1214,"rho":1215,"in_the_money":54},"SNDK  261009C01270000",333.4,346.8,341.82,1.7373,0.999989,-0.000235,0.000028,0.015339,{"contract_symbol":1217,"symbol":1217,"bid":184,"ask":1198,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":1218,"open_interest":1218,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1214,"theta":1221,"vega":1222,"rho":1050,"in_the_money":14},"SNDK  261009P01270000",40,2.4379,-0.001174,-0.04672,0.002222,{"strike":1224,"call":1225,"put":1234,"callItm":54,"putItm":14,"isAtm":14},1280,{"contract_symbol":1226,"symbol":1226,"bid":1227,"ask":1228,"last":248,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":830,"theta":1231,"vega":1232,"rho":1233,"in_the_money":54},"SNDK  261009C01280000",323.4,336.8,1.695,0.999988,-0.000262,0.000031,0.01546,{"contract_symbol":1235,"symbol":1235,"bid":290,"ask":1198,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":1236,"open_interest":1236,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":14},"SNDK  261009P01280000",65,2.402,-0.001383,0.000033,-0.054911,0.002582,-0.000028,{"strike":1244,"call":1245,"put":1254,"callItm":54,"putItm":14,"isAtm":14},1290,{"contract_symbol":1246,"symbol":1246,"bid":1247,"ask":1248,"last":1249,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":184,"theta":1252,"vega":1201,"rho":1253,"in_the_money":54},"SNDK  261009C01290000",313.4,326.8,304,1.6122,0.999991,-0.00018,0.015606,{"contract_symbol":1255,"symbol":1255,"bid":290,"ask":841,"last":1256,"change":184,"changePercent":9,"volume":184,"openInterest":1257,"open_interest":1257,"iv":1258,"implied_volatility":1258,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":553,"in_the_money":14},"SNDK  261009P01290000",0.43,80,2.3613,-0.0016,0.000038,-0.063107,0.002948,{"strike":1264,"call":1265,"put":1275,"callItm":54,"putItm":14,"isAtm":14},1300,{"contract_symbol":1266,"symbol":1266,"bid":1267,"ask":1268,"last":1269,"change":184,"changePercent":9,"volume":184,"openInterest":196,"open_interest":196,"iv":1270,"implied_volatility":1270,"delta":1271,"gamma":830,"theta":1272,"vega":1273,"rho":1274,"in_the_money":54},"SNDK  261009C01300000",303.4,315.8,312,1.6119,0.999984,-0.000332,0.000041,0.015702,{"contract_symbol":1276,"symbol":1276,"bid":290,"ask":841,"last":1277,"change":184,"changePercent":9,"volume":184,"openInterest":1278,"open_interest":1278,"iv":1279,"implied_volatility":1279,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":664,"in_the_money":14},"SNDK  261009P01300000",0.17,431,2.3281,-0.001885,0.000045,-0.074206,0.00342,{"strike":1285,"call":1286,"put":1295,"callItm":54,"putItm":14,"isAtm":14},1305,{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":1289,"last":1290,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1291,"implied_volatility":1291,"delta":1212,"gamma":830,"theta":1292,"vega":1293,"rho":1294,"in_the_money":54},"SNDK  261009C01305000",298.4,311.8,464.9,1.547,-0.000205,0.000027,0.015787,{"contract_symbol":1296,"symbol":1296,"bid":290,"ask":841,"last":1277,"change":184,"changePercent":9,"volume":184,"openInterest":521,"open_interest":521,"iv":1297,"implied_volatility":1297,"delta":1298,"gamma":1299,"theta":1300,"vega":1301,"rho":676,"in_the_money":14},"SNDK  261009P01305000",2.2934,-0.001939,0.000047,-0.075411,0.003512,{"strike":1303,"call":1304,"put":1313,"callItm":54,"putItm":14,"isAtm":14},1310,{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":1307,"last":1308,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1309,"implied_volatility":1309,"delta":1212,"gamma":830,"theta":1310,"vega":1311,"rho":1312,"in_the_money":54},"SNDK  261009C01310000",293.4,306.8,351,1.5252,-0.000214,0.000029,0.015848,{"contract_symbol":1314,"symbol":1314,"bid":290,"ask":692,"last":1315,"change":184,"changePercent":9,"volume":184,"openInterest":1316,"open_interest":1316,"iv":1317,"implied_volatility":1317,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":615,"in_the_money":14},"SNDK  261009P01310000",0.3,137,2.2816,-0.002134,0.000052,-0.083148,0.003828,{"strike":1323,"call":1324,"put":1332,"callItm":54,"putItm":14,"isAtm":14},1315,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":1327,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1328,"implied_volatility":1328,"delta":1230,"gamma":830,"theta":1329,"vega":1330,"rho":1331,"in_the_money":54},"SNDK  261009C01315000",288.4,301.8,1.5034,-0.000223,0.00003,0.015908,{"contract_symbol":1333,"symbol":1333,"bid":290,"ask":1334,"last":1335,"change":184,"changePercent":9,"volume":184,"openInterest":208,"open_interest":208,"iv":1336,"implied_volatility":1336,"delta":1337,"gamma":1338,"theta":1339,"vega":1340,"rho":752,"in_the_money":14},"SNDK  261009P01315000",2.6,0.35,2.2572,-0.002262,0.000055,-0.087621,0.004036,{"strike":1342,"call":1343,"put":1353,"callItm":54,"putItm":14,"isAtm":14},1320,{"contract_symbol":1344,"symbol":1344,"bid":1345,"ask":1346,"last":1347,"change":184,"changePercent":9,"volume":184,"openInterest":494,"open_interest":494,"iv":1348,"implied_volatility":1348,"delta":1349,"gamma":830,"theta":1350,"vega":1351,"rho":1352,"in_the_money":54},"SNDK  261009C01320000",283.5,296.8,384.5,1.5289,0.999978,-0.000423,0.000053,0.015943,{"contract_symbol":1354,"symbol":1354,"bid":53,"ask":1355,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":1356,"open_interest":1356,"iv":1357,"implied_volatility":1357,"delta":1358,"gamma":1359,"theta":1360,"vega":1361,"rho":1362,"in_the_money":14},"SNDK  261009P01320000",3.1,102,2.2192,-0.0023,0.000057,-0.087727,0.0041,-0.000047,{"strike":1364,"call":1365,"put":1374,"callItm":54,"putItm":14,"isAtm":14},1325,{"contract_symbol":1366,"symbol":1366,"bid":1367,"ask":1368,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1369,"implied_volatility":1369,"delta":1370,"gamma":830,"theta":1371,"vega":1372,"rho":1373,"in_the_money":54},"SNDK  261009C01325000",278.5,291.8,1.4597,0.999987,-0.000243,0.000034,0.016029,{"contract_symbol":1375,"symbol":1375,"bid":290,"ask":841,"last":1376,"change":184,"changePercent":9,"volume":184,"openInterest":1377,"open_interest":1377,"iv":1378,"implied_volatility":1378,"delta":1379,"gamma":1380,"theta":1381,"vega":1382,"rho":775,"in_the_money":14},"SNDK  261009P01325000",0.11,61,2.1933,-0.002426,0.00006,-0.091836,0.004302,{"strike":1384,"call":1385,"put":1395,"callItm":54,"putItm":14,"isAtm":14},1330,{"contract_symbol":1386,"symbol":1386,"bid":1387,"ask":1388,"last":1389,"change":184,"changePercent":9,"volume":184,"openInterest":392,"open_interest":392,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":830,"theta":1392,"vega":1393,"rho":1394,"in_the_money":54},"SNDK  261009C01330000",273.5,286.3,306.47,1.4379,0.999986,-0.000253,0.000035,0.01609,{"contract_symbol":1396,"symbol":1396,"bid":290,"ask":1198,"last":1335,"change":184,"changePercent":9,"volume":184,"openInterest":1397,"open_interest":1397,"iv":1398,"implied_volatility":1398,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":14},"SNDK  261009P01330000",164,2.1807,-0.002665,0.000066,-0.10105,0.004681,-0.000054,{"strike":1405,"call":1406,"put":1416,"callItm":54,"putItm":14,"isAtm":14},1335,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":1409,"last":1410,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1411,"implied_volatility":1411,"delta":1412,"gamma":830,"theta":1413,"vega":1414,"rho":1415,"in_the_money":54},"SNDK  261009C01335000",268.5,281.9,439,1.4159,0.999985,-0.000263,0.000037,0.01615,{"contract_symbol":1417,"symbol":1417,"bid":290,"ask":1078,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":196,"open_interest":196,"iv":1418,"implied_volatility":1418,"delta":1419,"gamma":1420,"theta":1421,"vega":1422,"rho":725,"in_the_money":14},"SNDK  261009P01335000",2.1542,-0.002806,0.00007,-0.105532,0.004904,{"strike":1424,"call":1425,"put":1433,"callItm":54,"putItm":14,"isAtm":14},1340,{"contract_symbol":1426,"symbol":1426,"bid":1427,"ask":1428,"last":1429,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1430,"implied_volatility":1430,"delta":1271,"gamma":830,"theta":1431,"vega":1038,"rho":1432,"in_the_money":54},"SNDK  261009C01340000",263.5,276.9,377.3,1.394,-0.000274,0.016211,{"contract_symbol":1434,"symbol":1434,"bid":290,"ask":841,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":1134,"open_interest":1134,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":14},"SNDK  261009P01340000",2.1272,-0.002951,0.000074,-0.110018,0.005131,-0.00006,{"strike":1442,"call":1443,"put":1450,"callItm":54,"putItm":14,"isAtm":14},1345,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":1446,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1447,"implied_volatility":1447,"delta":1271,"gamma":830,"theta":1448,"vega":1273,"rho":1449,"in_the_money":54},"SNDK  261009C01345000",258.5,271.9,1.372,-0.000285,0.016271,{"contract_symbol":1451,"symbol":1451,"bid":290,"ask":841,"last":631,"change":184,"changePercent":9,"volume":184,"openInterest":1452,"open_interest":1452,"iv":1453,"implied_volatility":1453,"delta":1454,"gamma":1455,"theta":1456,"vega":1457,"rho":1458,"in_the_money":14},"SNDK  261009P01345000",56,2.0998,-0.003099,0.000079,-0.114509,0.005362,-0.000063,{"strike":1460,"call":1461,"put":1471,"callItm":54,"putItm":14,"isAtm":14},1350,{"contract_symbol":1462,"symbol":1462,"bid":1463,"ask":1464,"last":1465,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":1466,"implied_volatility":1466,"delta":1467,"gamma":830,"theta":1468,"vega":1469,"rho":1470,"in_the_money":54},"SNDK  261009C01350000",253.5,266.9,364.96,1.35,0.999983,-0.000296,0.000043,0.016331,{"contract_symbol":1472,"symbol":1472,"bid":290,"ask":841,"last":169,"change":184,"changePercent":9,"volume":184,"openInterest":1473,"open_interest":1473,"iv":1474,"implied_volatility":1474,"delta":1475,"gamma":1476,"theta":1477,"vega":1478,"rho":1458,"in_the_money":14},"SNDK  261009P01350000",966,2.0575,-0.003104,0.00008,-0.112433,0.005374,{"strike":1480,"call":1481,"put":1490,"callItm":54,"putItm":14,"isAtm":14},1355,{"contract_symbol":1482,"symbol":1482,"bid":1483,"ask":1484,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1485,"implied_volatility":1485,"delta":1486,"gamma":880,"theta":1487,"vega":1488,"rho":1489,"in_the_money":54},"SNDK  261009C01355000",248.5,261.6,1.3819,0.999965,-0.000639,0.000085,0.016365,{"contract_symbol":1491,"symbol":1491,"bid":290,"ask":1078,"last":1492,"change":184,"changePercent":9,"volume":184,"openInterest":224,"open_interest":224,"iv":1493,"implied_volatility":1493,"delta":1494,"gamma":1488,"theta":1495,"vega":1496,"rho":1497,"in_the_money":14},"SNDK  261009P01355000",0.14,2.0292,-0.00325,-0.116568,0.005602,-0.000066,{"strike":1499,"call":1500,"put":1510,"callItm":54,"putItm":14,"isAtm":14},1360,{"contract_symbol":1501,"symbol":1501,"bid":1502,"ask":1503,"last":1504,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1505,"implied_volatility":1505,"delta":1506,"gamma":880,"theta":1507,"vega":1508,"rho":1509,"in_the_money":54},"SNDK  261009C01360000",243.5,256.9,288,1.361,0.999962,-0.00068,0.000091,0.016426,{"contract_symbol":1511,"symbol":1511,"bid":290,"ask":841,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":1512,"open_interest":1512,"iv":1513,"implied_volatility":1513,"delta":1514,"gamma":1515,"theta":1516,"vega":1517,"rho":964,"in_the_money":14},"SNDK  261009P01360000",85,2.0153,-0.003567,0.000093,-0.128015,0.006086,{"strike":1519,"call":1520,"put":1530,"callItm":54,"putItm":14,"isAtm":14},1365,{"contract_symbol":1521,"symbol":1521,"bid":1522,"ask":1523,"last":1524,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1525,"implied_volatility":1525,"delta":1526,"gamma":880,"theta":1527,"vega":1528,"rho":1529,"in_the_money":54},"SNDK  261009C01365000",238.5,251.9,297.18,1.3401,0.999959,-0.000724,0.000097,0.016486,{"contract_symbol":1531,"symbol":1531,"bid":290,"ask":841,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":1532,"open_interest":1532,"iv":1533,"implied_volatility":1533,"delta":1534,"gamma":1535,"theta":1536,"vega":1537,"rho":964,"in_the_money":14},"SNDK  261009P01365000",57,1.9717,-0.003556,0.000095,-0.124853,0.006073,{"strike":1539,"call":1540,"put":1550,"callItm":54,"putItm":14,"isAtm":14},1370,{"contract_symbol":1541,"symbol":1541,"bid":1542,"ask":1543,"last":1544,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":1545,"implied_volatility":1545,"delta":1546,"gamma":880,"theta":1547,"vega":1548,"rho":1549,"in_the_money":54},"SNDK  261009C01370000",233.5,246.9,284.88,1.3192,0.999956,-0.000771,0.000105,0.016546,{"contract_symbol":1551,"symbol":1551,"bid":53,"ask":841,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":1552,"open_interest":1552,"iv":1553,"implied_volatility":1553,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":14},"SNDK  261009P01370000",584,1.9574,-0.003902,0.000104,-0.137045,0.006596,-0.000079,{"strike":1560,"call":1561,"put":1571,"callItm":54,"putItm":14,"isAtm":14},1375,{"contract_symbol":1562,"symbol":1562,"bid":1563,"ask":1564,"last":1565,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":1566,"implied_volatility":1566,"delta":1567,"gamma":830,"theta":1568,"vega":1569,"rho":1570,"in_the_money":54},"SNDK  261009C01375000",228.5,241.9,365.3,1.2408,0.999977,-0.000365,0.000056,0.016634,{"contract_symbol":1572,"symbol":1572,"bid":53,"ask":841,"last":841,"change":184,"changePercent":9,"volume":184,"openInterest":1573,"open_interest":1573,"iv":1574,"implied_volatility":1574,"delta":1575,"gamma":1576,"theta":1577,"vega":1578,"rho":874,"in_the_money":14},"SNDK  261009P01375000",161,1.913,-0.003881,0.000106,-0.133159,0.006568,{"strike":1580,"call":1581,"put":1591,"callItm":54,"putItm":14,"isAtm":14},1380,{"contract_symbol":1582,"symbol":1582,"bid":1583,"ask":1584,"last":1585,"change":184,"changePercent":9,"volume":184,"openInterest":392,"open_interest":392,"iv":1586,"implied_volatility":1586,"delta":1587,"gamma":905,"theta":1588,"vega":1589,"rho":1590,"in_the_money":54},"SNDK  261009C01380000",223.5,236.9,343.25,1.2774,0.999948,-0.000876,0.000121,0.016667,{"contract_symbol":1592,"symbol":1592,"bid":53,"ask":841,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":1593,"open_interest":1593,"iv":1594,"implied_volatility":1594,"delta":1595,"gamma":1596,"theta":1597,"vega":1598,"rho":899,"in_the_money":14},"SNDK  261009P01380000",310,1.8833,-0.00405,0.000112,-0.13732,0.006825,{"strike":1600,"call":1601,"put":1610,"callItm":54,"putItm":14,"isAtm":14},1385,{"contract_symbol":1602,"symbol":1602,"bid":1603,"ask":1604,"last":1605,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1606,"implied_volatility":1606,"delta":1607,"gamma":905,"theta":1608,"vega":1081,"rho":1609,"in_the_money":54},"SNDK  261009C01385000",218.6,231.9,517.72,1.2566,0.999944,-0.000936,0.016727,{"contract_symbol":1611,"symbol":1611,"bid":53,"ask":1078,"last":841,"change":184,"changePercent":9,"volume":184,"openInterest":1612,"open_interest":1612,"iv":1613,"implied_volatility":1613,"delta":1614,"gamma":1615,"theta":1616,"vega":1617,"rho":1618,"in_the_money":14},"SNDK  261009P01385000",129,1.8683,-0.004444,0.000122,-0.15063,0.00741,-0.00009,{"strike":1620,"call":1621,"put":1630,"callItm":54,"putItm":14,"isAtm":14},1390,{"contract_symbol":1622,"symbol":1622,"bid":1623,"ask":1624,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1625,"implied_volatility":1625,"delta":1626,"gamma":918,"theta":1627,"vega":1628,"rho":1629,"in_the_money":54},"SNDK  261009C01390000",213.6,226.9,1.2358,0.999939,-0.001002,0.00014,0.016788,{"contract_symbol":1631,"symbol":1631,"bid":53,"ask":1632,"last":1078,"change":184,"changePercent":9,"volume":184,"openInterest":1633,"open_interest":1633,"iv":1634,"implied_volatility":1634,"delta":1635,"gamma":1636,"theta":1637,"vega":1638,"rho":1639,"in_the_money":14},"SNDK  261009P01390000",0.4,69,1.8231,-0.004406,0.000124,-0.145665,0.007359,-0.000089,{"strike":1641,"call":1642,"put":1651,"callItm":54,"putItm":14,"isAtm":14},1395,{"contract_symbol":1643,"symbol":1643,"bid":1644,"ask":1645,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1646,"implied_volatility":1646,"delta":1647,"gamma":918,"theta":1648,"vega":1649,"rho":1650,"in_the_money":54},"SNDK  261009C01395000",208.6,222,1.215,0.999934,-0.001073,0.000152,0.016848,{"contract_symbol":1652,"symbol":1652,"bid":53,"ask":1632,"last":1653,"change":184,"changePercent":9,"volume":184,"openInterest":1654,"open_interest":1654,"iv":1655,"implied_volatility":1655,"delta":1656,"gamma":1657,"theta":1658,"vega":1659,"rho":993,"in_the_money":14},"SNDK  261009P01395000",0.28,228,1.8077,-0.004835,0.000136,-0.159713,0.007988,{"strike":1661,"call":1662,"put":1673,"callItm":54,"putItm":14,"isAtm":14},1400,{"contract_symbol":1663,"symbol":1663,"bid":1664,"ask":1665,"last":1666,"change":184,"changePercent":9,"volume":184,"openInterest":1667,"open_interest":1667,"iv":1668,"implied_volatility":1668,"delta":1669,"gamma":880,"theta":1670,"vega":1671,"rho":1672,"in_the_money":54},"SNDK  261009C01400000",203.6,217,215,42,1.1375,0.999966,-0.000497,0.000081,0.016936,{"contract_symbol":1674,"symbol":1674,"bid":53,"ask":1078,"last":1078,"change":184,"changePercent":9,"volume":184,"openInterest":1675,"open_interest":1675,"iv":1676,"implied_volatility":1676,"delta":1677,"gamma":1678,"theta":1679,"vega":1680,"rho":1681,"in_the_money":14},"SNDK  261009P01400000",614,1.7688,-0.004921,0.000141,-0.159389,0.008121,-0.000099,{"strike":1683,"call":1684,"put":1694,"callItm":54,"putItm":14,"isAtm":14},1405,{"contract_symbol":1685,"symbol":1685,"bid":1686,"ask":1687,"last":1688,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":1689,"implied_volatility":1689,"delta":1690,"gamma":931,"theta":1691,"vega":1692,"rho":1693,"in_the_money":54},"SNDK  261009C01405000",198.6,212,500.6,1.1732,0.999923,-0.001231,0.000177,0.016969,{"contract_symbol":1695,"symbol":1695,"bid":53,"ask":692,"last":1315,"change":184,"changePercent":9,"volume":184,"openInterest":1696,"open_interest":1696,"iv":1697,"implied_volatility":1697,"delta":1698,"gamma":1649,"theta":1699,"vega":1700,"rho":1102,"in_the_money":14},"SNDK  261009P01405000",185,1.7429,-0.005234,-0.168002,0.00858,{"strike":1702,"call":1703,"put":1713,"callItm":54,"putItm":14,"isAtm":14},1410,{"contract_symbol":1704,"symbol":1704,"bid":1705,"ask":1706,"last":1707,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1708,"implied_volatility":1708,"delta":1709,"gamma":905,"theta":1710,"vega":1711,"rho":1712,"in_the_money":54},"SNDK  261009C01410000",193.6,206.9,190.02,1.0978,0.99996,-0.000581,0.000096,0.017057,{"contract_symbol":1714,"symbol":1714,"bid":1198,"ask":1632,"last":593,"change":184,"changePercent":9,"volume":184,"openInterest":1715,"open_interest":1715,"iv":1716,"implied_volatility":1716,"delta":1717,"gamma":1718,"theta":1719,"vega":1720,"rho":1721,"in_the_money":14},"SNDK  261009P01410000",88,1.7175,-0.005528,0.000162,-0.175611,0.009001,-0.000111,{"strike":1723,"call":1724,"put":1732,"callItm":54,"putItm":14,"isAtm":14},1415,{"contract_symbol":1725,"symbol":1725,"bid":1726,"ask":1727,"last":1728,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":1729,"implied_volatility":1729,"delta":1546,"gamma":905,"theta":1730,"vega":1548,"rho":1731,"in_the_money":54},"SNDK  261009C01415000",188.7,201.2,247.6,1.0781,-0.000631,0.017117,{"contract_symbol":1733,"symbol":1733,"bid":53,"ask":1632,"last":1653,"change":184,"changePercent":9,"volume":184,"openInterest":1734,"open_interest":1734,"iv":1735,"implied_volatility":1735,"delta":1736,"gamma":1737,"theta":1738,"vega":1739,"rho":1060,"in_the_money":14},"SNDK  261009P01415000",74,1.6892,-0.00589,0.000174,-0.185243,0.009529,{"strike":1741,"call":1742,"put":1752,"callItm":54,"putItm":14,"isAtm":14},1420,{"contract_symbol":1743,"symbol":1743,"bid":1744,"ask":1745,"last":1746,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":1747,"implied_volatility":1747,"delta":1748,"gamma":905,"theta":1749,"vega":1750,"rho":1751,"in_the_money":54},"SNDK  261009C01420000",183.7,196.4,477.04,1.0584,0.999951,-0.000686,0.000115,0.017178,{"contract_symbol":1753,"symbol":1753,"bid":841,"ask":791,"last":593,"change":184,"changePercent":9,"volume":184,"openInterest":1754,"open_interest":1754,"iv":1755,"implied_volatility":1755,"delta":1756,"gamma":1757,"theta":1758,"vega":1759,"rho":1760,"in_the_money":14},"SNDK  261009P01420000",152,1.6605,-0.006147,0.000184,-0.190631,0.009889,-0.000124,{"strike":1762,"call":1763,"put":1773,"callItm":54,"putItm":14,"isAtm":14},1425,{"contract_symbol":1764,"symbol":1764,"bid":1765,"ask":1766,"last":1767,"change":184,"changePercent":9,"volume":184,"openInterest":192,"open_interest":192,"iv":1768,"implied_volatility":1768,"delta":1769,"gamma":918,"theta":1770,"vega":1771,"rho":1772,"in_the_money":54},"SNDK  261009C01425000",178.7,192.1,298.11,1.0386,0.999946,-0.000747,0.000126,0.017238,{"contract_symbol":1774,"symbol":1774,"bid":841,"ask":791,"last":1775,"change":184,"changePercent":9,"volume":184,"openInterest":1776,"open_interest":1776,"iv":1777,"implied_volatility":1777,"delta":1778,"gamma":1779,"theta":1780,"vega":465,"rho":1781,"in_the_money":14},"SNDK  261009P01425000",0.38,101,1.6334,-0.00659,0.000199,-0.202531,-0.000133,{"strike":1783,"call":1784,"put":1794,"callItm":54,"putItm":14,"isAtm":14},1430,{"contract_symbol":1785,"symbol":1785,"bid":1786,"ask":1787,"last":1788,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":1789,"implied_volatility":1789,"delta":1790,"gamma":1136,"theta":1791,"vega":1792,"rho":1793,"in_the_money":54},"SNDK  261009C01430000",173.7,187.1,481.45,1.0669,0.999884,-0.001717,0.000259,0.01727,{"contract_symbol":1795,"symbol":1795,"bid":53,"ask":1796,"last":74,"change":184,"changePercent":9,"volume":184,"openInterest":1797,"open_interest":1797,"iv":1798,"implied_volatility":1798,"delta":1799,"gamma":1800,"theta":1801,"vega":1802,"rho":1803,"in_the_money":14},"SNDK  261009P01430000",0.6,150,1.6088,-0.00708,0.000215,-0.215793,0.011212,-0.000143,{"strike":1805,"call":1806,"put":1814,"callItm":54,"putItm":14,"isAtm":14},1435,{"contract_symbol":1807,"symbol":1807,"bid":1808,"ask":1809,"last":1810,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":1811,"implied_volatility":1811,"delta":1647,"gamma":931,"theta":1812,"vega":1649,"rho":1813,"in_the_money":54},"SNDK  261009C01435000",168.8,182.1,333.08,0.9988,-0.000884,0.017359,{"contract_symbol":1815,"symbol":1815,"bid":841,"ask":1816,"last":1817,"change":184,"changePercent":9,"volume":184,"openInterest":1818,"open_interest":1818,"iv":1819,"implied_volatility":1819,"delta":1820,"gamma":1821,"theta":1822,"vega":1823,"rho":1824,"in_the_money":14},"SNDK  261009P01435000",0.8,0.62,96,1.5887,-0.007677,0.000234,-0.23278,0.012034,-0.000155,{"strike":1826,"call":1827,"put":1836,"callItm":54,"putItm":14,"isAtm":14},1440,{"contract_symbol":1828,"symbol":1828,"bid":1829,"ask":1830,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1831,"implied_volatility":1831,"delta":1832,"gamma":931,"theta":1833,"vega":1834,"rho":1835,"in_the_money":54},"SNDK  261009C01440000",163.8,171.9,0.9787,0.999927,-0.00096,0.000167,0.017419,{"contract_symbol":1837,"symbol":1837,"bid":1078,"ask":692,"last":692,"change":184,"changePercent":9,"volume":184,"openInterest":1838,"open_interest":1838,"iv":1839,"implied_volatility":1839,"delta":1840,"gamma":1792,"theta":1841,"vega":1842,"rho":1843,"in_the_money":14},"SNDK  261009P01440000",190,1.5713,-0.008505,-0.257765,0.013168,-0.000171,{"strike":1845,"call":1846,"put":1856,"callItm":54,"putItm":14,"isAtm":14},1445,{"contract_symbol":1847,"symbol":1847,"bid":1848,"ask":1849,"last":1850,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1851,"implied_volatility":1851,"delta":1852,"gamma":971,"theta":1853,"vega":1854,"rho":1855,"in_the_money":54},"SNDK  261009C01445000",158.8,166.9,200.88,1.0013,0.999853,-0.002072,0.000324,0.01745,{"contract_symbol":1857,"symbol":1857,"bid":53,"ask":1858,"last":791,"change":184,"changePercent":9,"volume":184,"openInterest":1859,"open_interest":1859,"iv":1860,"implied_volatility":1860,"delta":1861,"gamma":1862,"theta":1863,"vega":1864,"rho":1865,"in_the_money":14},"SNDK  261009P01445000",0.7,184,1.5532,-0.009489,0.000288,-0.28776,0.014503,-0.000192,{"strike":1867,"call":1868,"put":1878,"callItm":54,"putItm":14,"isAtm":14},1450,{"contract_symbol":1869,"symbol":1869,"bid":1870,"ask":1871,"last":1872,"change":184,"changePercent":9,"volume":184,"openInterest":730,"open_interest":730,"iv":1873,"implied_volatility":1873,"delta":1874,"gamma":1136,"theta":1875,"vega":1876,"rho":1877,"in_the_money":54},"SNDK  261009C01450000",153.9,161.9,155.04,0.9379,0.999912,-0.001128,0.0002,0.01754,{"contract_symbol":1879,"symbol":1879,"bid":1632,"ask":692,"last":692,"change":184,"changePercent":9,"volume":184,"openInterest":1880,"open_interest":1880,"iv":1881,"implied_volatility":1881,"delta":1882,"gamma":1883,"theta":1884,"vega":1885,"rho":1886,"in_the_money":14},"SNDK  261009P01450000",572,1.5315,-0.010346,0.000315,-0.312185,0.01564,-0.000209,{"strike":1888,"call":1889,"put":1898,"callItm":54,"putItm":14,"isAtm":14},1455,{"contract_symbol":1890,"symbol":1890,"bid":1891,"ask":1892,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1893,"implied_volatility":1893,"delta":1894,"gamma":1136,"theta":1895,"vega":1896,"rho":1897,"in_the_money":54},"SNDK  261009C01455000",148.9,156.9,0.9172,0.999903,-0.001221,0.000219,0.0176,{"contract_symbol":1899,"symbol":1899,"bid":1632,"ask":1858,"last":1900,"change":184,"changePercent":9,"volume":184,"openInterest":1901,"open_interest":1901,"iv":1902,"implied_volatility":1902,"delta":1903,"gamma":1904,"theta":1905,"vega":1906,"rho":1907,"in_the_money":14},"SNDK  261009P01455000",0.98,72,1.5083,-0.011119,0.00034,-0.332751,0.016641,-0.000224,{"strike":1909,"call":1910,"put":1920,"callItm":54,"putItm":14,"isAtm":14},1460,{"contract_symbol":1911,"symbol":1911,"bid":1912,"ask":1913,"last":1914,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":1915,"implied_volatility":1915,"delta":1916,"gamma":986,"theta":1917,"vega":1918,"rho":1919,"in_the_money":54},"SNDK  261009C01460000",144,151.9,293,0.9343,0.999814,-0.002475,0.000403,0.017631,{"contract_symbol":1921,"symbol":1921,"bid":1632,"ask":1858,"last":1922,"change":184,"changePercent":9,"volume":184,"openInterest":1923,"open_interest":1923,"iv":1924,"implied_volatility":1924,"delta":1925,"gamma":1926,"theta":1927,"vega":1928,"rho":1929,"in_the_money":14},"SNDK  261009P01460000",0.55,173,1.484,-0.012136,0.000373,-0.361051,0.017968,-0.000245,{"strike":1931,"call":1932,"put":1943,"callItm":54,"putItm":14,"isAtm":14},1465,{"contract_symbol":1933,"symbol":1933,"bid":1934,"ask":1935,"last":1936,"change":184,"changePercent":9,"volume":184,"openInterest":680,"open_interest":680,"iv":1937,"implied_volatility":1937,"delta":1938,"gamma":1939,"theta":1940,"vega":1941,"rho":1942,"in_the_money":54},"SNDK  261009C01465000",139,146.9,417.9,0.9117,0.999799,0.000015,-0.00262,0.000433,0.017691,{"contract_symbol":1944,"symbol":1944,"bid":1632,"ask":186,"last":1945,"change":184,"changePercent":9,"volume":184,"openInterest":1946,"open_interest":1946,"iv":1947,"implied_volatility":1947,"delta":1948,"gamma":1949,"theta":1950,"vega":1951,"rho":1952,"in_the_money":14},"SNDK  261009P01465000",0.77,393,1.4585,-0.013077,0.000405,-0.385491,0.019167,-0.000264,{"strike":1954,"call":1955,"put":1965,"callItm":54,"putItm":14,"isAtm":14},1470,{"contract_symbol":1956,"symbol":1956,"bid":1957,"ask":1958,"last":1959,"change":184,"changePercent":9,"volume":184,"openInterest":655,"open_interest":655,"iv":1960,"implied_volatility":1960,"delta":1961,"gamma":998,"theta":1962,"vega":1963,"rho":1964,"in_the_money":54},"SNDK  261009C01470000",134.1,141.9,254.2,0.8889,0.999783,-0.00277,0.000466,0.017751,{"contract_symbol":1966,"symbol":1966,"bid":1632,"ask":186,"last":391,"change":184,"changePercent":9,"volume":184,"openInterest":1967,"open_interest":1967,"iv":1968,"implied_volatility":1968,"delta":1969,"gamma":1970,"theta":1971,"vega":1972,"rho":1973,"in_the_money":14},"SNDK  261009P01470000",59,1.4319,-0.014051,0.000439,-0.409937,0.020393,-0.000283,{"strike":1975,"call":1976,"put":1987,"callItm":54,"putItm":14,"isAtm":14},1475,{"contract_symbol":1977,"symbol":1977,"bid":1978,"ask":1979,"last":1980,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":1981,"implied_volatility":1981,"delta":1982,"gamma":1983,"theta":1984,"vega":1985,"rho":1986,"in_the_money":54},"SNDK  261009C01475000",129.1,136.9,248.05,0.8659,0.999766,0.000018,-0.002925,0.0005,0.017811,{"contract_symbol":1988,"symbol":1988,"bid":1796,"ask":180,"last":1989,"change":184,"changePercent":9,"volume":184,"openInterest":1990,"open_interest":1990,"iv":1991,"implied_volatility":1991,"delta":757,"gamma":1992,"theta":1993,"vega":1994,"rho":1995,"in_the_money":14},"SNDK  261009P01475000",0.82,192,1.4044,0.000475,-0.434443,0.021652,-0.000304,{"strike":1997,"call":1998,"put":2008,"callItm":54,"putItm":14,"isAtm":14},1480,{"contract_symbol":1999,"symbol":1999,"bid":2000,"ask":2001,"last":2002,"change":184,"changePercent":9,"volume":184,"openInterest":220,"open_interest":220,"iv":2003,"implied_volatility":2003,"delta":2004,"gamma":1011,"theta":2005,"vega":2006,"rho":2007,"in_the_money":54},"SNDK  261009C01480000",124.2,132.5,120.93,0.8428,0.999747,-0.003086,0.000537,0.017871,{"contract_symbol":2009,"symbol":2009,"bid":1796,"ask":2010,"last":2011,"change":184,"changePercent":9,"volume":184,"openInterest":2012,"open_interest":2012,"iv":2013,"implied_volatility":2013,"delta":2014,"gamma":2015,"theta":2016,"vega":2017,"rho":2018,"in_the_money":14},"SNDK  261009P01480000",1.1,0.84,239,1.3807,-0.016263,0.000516,-0.46491,0.023107,-0.000327,{"strike":2020,"call":2021,"put":2030,"callItm":54,"putItm":14,"isAtm":14},1485,{"contract_symbol":2022,"symbol":2022,"bid":2023,"ask":2024,"last":2025,"change":184,"changePercent":9,"volume":184,"openInterest":942,"open_interest":942,"iv":2026,"implied_volatility":2026,"delta":2027,"gamma":1177,"theta":1280,"vega":2028,"rho":2029,"in_the_money":54},"SNDK  261009C01485000",119.3,127.5,260,0.7888,0.999831,0.000369,0.017962,{"contract_symbol":2031,"symbol":2031,"bid":1796,"ask":2010,"last":2032,"change":184,"changePercent":9,"volume":184,"openInterest":317,"open_interest":317,"iv":2033,"implied_volatility":2033,"delta":2034,"gamma":2035,"theta":2036,"vega":2037,"rho":2038,"in_the_money":14},"SNDK  261009P01485000",1.44,1.3629,-0.018289,0.000578,-0.523827,0.025563,-0.000369,{"strike":2040,"call":2041,"put":2052,"callItm":54,"putItm":14,"isAtm":14},1490,{"contract_symbol":2042,"symbol":2042,"bid":2043,"ask":2044,"last":2045,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":2046,"implied_volatility":2046,"delta":2047,"gamma":2048,"theta":2049,"vega":2050,"rho":2051,"in_the_money":54},"SNDK  261009C01490000",114.4,122.5,238,0.796,0.999706,0.000024,-0.003423,0.000618,0.017991,{"contract_symbol":2053,"symbol":2053,"bid":705,"ask":2054,"last":2055,"change":184,"changePercent":9,"volume":184,"openInterest":2056,"open_interest":2056,"iv":2057,"implied_volatility":2057,"delta":2058,"gamma":2059,"theta":2060,"vega":2061,"rho":2062,"in_the_money":14},"SNDK  261009P01490000",1.25,0.96,247,1.3441,-0.020325,0.000641,-0.581672,0.027962,-0.00041,{"strike":2064,"call":2065,"put":2076,"callItm":54,"putItm":14,"isAtm":14},1495,{"contract_symbol":2066,"symbol":2066,"bid":2067,"ask":2068,"last":2069,"change":184,"changePercent":9,"volume":184,"openInterest":2070,"open_interest":2070,"iv":2071,"implied_volatility":2071,"delta":2072,"gamma":1293,"theta":2073,"vega":2074,"rho":2075,"in_the_money":54},"SNDK  261009C01495000",109.5,117.5,244.9,13,0.7724,0.999683,-0.003599,0.000664,0.018051,{"contract_symbol":2077,"symbol":2077,"bid":186,"ask":2054,"last":2078,"change":184,"changePercent":9,"volume":184,"openInterest":1923,"open_interest":1923,"iv":2079,"implied_volatility":2079,"delta":2080,"gamma":2081,"theta":2082,"vega":2083,"rho":2084,"in_the_money":14},"SNDK  261009P01495000",1.05,1.3217,-0.022124,0.000701,-0.628786,0.03002,-0.000445,{"strike":2086,"call":2087,"put":2098,"callItm":54,"putItm":14,"isAtm":14},1500,{"contract_symbol":2088,"symbol":2088,"bid":2089,"ask":2090,"last":2091,"change":184,"changePercent":9,"volume":184,"openInterest":2092,"open_interest":2092,"iv":2093,"implied_volatility":2093,"delta":2094,"gamma":1311,"theta":2095,"vega":2096,"rho":2097,"in_the_money":54},"SNDK  261009C01500000",105,112.5,100,58,0.7487,0.999658,-0.003781,0.000712,0.018111,{"contract_symbol":2099,"symbol":2099,"bid":2100,"ask":2101,"last":1021,"change":184,"changePercent":9,"volume":184,"openInterest":2102,"open_interest":2102,"iv":2101,"implied_volatility":2101,"delta":2103,"gamma":2104,"theta":2105,"vega":2106,"rho":2107,"in_the_money":14},"SNDK  261009P01500000",1.15,1.3,1433,-0.02459,0.000778,-0.697378,0.032836,-0.000496,{"strike":2109,"call":2110,"put":2119,"callItm":54,"putItm":14,"isAtm":14},1505,{"contract_symbol":2111,"symbol":2111,"bid":2091,"ask":2112,"last":2113,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":2114,"implied_volatility":2114,"delta":2115,"gamma":1239,"theta":2116,"vega":2117,"rho":2118,"in_the_money":54},"SNDK  261009C01505000",107.5,218.23,0.7247,0.999631,-0.003968,0.000764,0.018171,{"contract_symbol":2120,"symbol":2120,"bid":2121,"ask":182,"last":2101,"change":184,"changePercent":9,"volume":184,"openInterest":2122,"open_interest":2122,"iv":2123,"implied_volatility":2123,"delta":2124,"gamma":2125,"theta":2126,"vega":2127,"rho":2128,"in_the_money":14},"SNDK  261009P01505000",1.2,132,1.2731,-0.02643,0.000845,-0.740441,0.034857,-0.000532,{"strike":2130,"call":2131,"put":2142,"callItm":54,"putItm":14,"isAtm":14},1510,{"contract_symbol":2132,"symbol":2132,"bid":2133,"ask":2134,"last":2135,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":2136,"implied_volatility":2136,"delta":2137,"gamma":2138,"theta":2139,"vega":2140,"rho":2141,"in_the_money":54},"SNDK  261009C01510000",96.7,102.9,80.9,0.7007,0.999601,0.000036,-0.004161,0.00082,0.01823,{"contract_symbol":2143,"symbol":2143,"bid":2144,"ask":182,"last":2145,"change":184,"changePercent":9,"volume":184,"openInterest":2146,"open_interest":2146,"iv":2147,"implied_volatility":2147,"delta":2148,"gamma":2149,"theta":2150,"vega":2151,"rho":2152,"in_the_money":14},"SNDK  261009P01510000",1.4,1.52,103,1.2464,-0.028714,0.000925,-0.796276,0.03735,-0.000578,{"strike":2154,"call":2155,"put":2165,"callItm":54,"putItm":14,"isAtm":14},1515,{"contract_symbol":2156,"symbol":2156,"bid":2157,"ask":2158,"last":2159,"change":184,"changePercent":9,"volume":184,"openInterest":969,"open_interest":969,"iv":2160,"implied_volatility":2160,"delta":2161,"gamma":1273,"theta":2162,"vega":2163,"rho":2164,"in_the_money":54},"SNDK  261009C01515000",91.7,97.9,200.95,0.6773,0.999563,-0.004434,0.000893,0.01829,{"contract_symbol":2166,"symbol":2166,"bid":2167,"ask":2168,"last":2169,"change":184,"changePercent":9,"volume":184,"openInterest":2170,"open_interest":2170,"iv":2171,"implied_volatility":2171,"delta":2172,"gamma":2173,"theta":2174,"vega":2175,"rho":2176,"in_the_money":14},"SNDK  261009P01515000",1.55,1.7,1.6,218,1.2208,-0.031626,0.001022,-0.871126,0.040493,-0.000637,{"strike":2178,"call":2179,"put":2191,"callItm":54,"putItm":14,"isAtm":14},1520,{"contract_symbol":2180,"symbol":2180,"bid":2181,"ask":2182,"last":2183,"change":184,"changePercent":9,"volume":184,"openInterest":2184,"open_interest":2184,"iv":2185,"implied_volatility":2185,"delta":2186,"gamma":2187,"theta":2188,"vega":2189,"rho":2190,"in_the_money":54},"SNDK  261009C01520000",87.6,93,70.1,49,0.8383,0.995069,0.000299,-0.074928,0.00813,0.018261,{"contract_symbol":2192,"symbol":2192,"bid":2193,"ask":2194,"last":2194,"change":184,"changePercent":9,"volume":184,"openInterest":2195,"open_interest":2195,"iv":2196,"implied_volatility":2196,"delta":2197,"gamma":2198,"theta":2199,"vega":2200,"rho":2201,"in_the_money":14},"SNDK  261009P01520000",1.8,1.9,383,1.1927,-0.034048,0.001113,-0.925054,0.043002,-0.000685,{"strike":2203,"call":2204,"put":2215,"callItm":54,"putItm":14,"isAtm":14},1525,{"contract_symbol":2205,"symbol":2205,"bid":2206,"ask":1715,"last":2207,"change":184,"changePercent":9,"volume":184,"openInterest":2208,"open_interest":2208,"iv":2209,"implied_volatility":2209,"delta":2210,"gamma":2211,"theta":2212,"vega":2213,"rho":2214,"in_the_money":54},"SNDK  261009C01525000",83,79.2,19,0.9554,0.984806,0.000704,-0.296873,0.021813,0.018144,{"contract_symbol":2216,"symbol":2216,"bid":2217,"ask":2218,"last":2219,"change":184,"changePercent":9,"volume":184,"openInterest":2220,"open_interest":2220,"iv":2221,"implied_volatility":2221,"delta":2222,"gamma":2223,"theta":2224,"vega":2225,"rho":2226,"in_the_money":14},"SNDK  261009P01525000",2.05,2.2,2.1,319,1.1844,-0.039757,0.001271,-1.098269,0.048849,-0.000801,{"strike":2228,"call":2229,"put":2240,"callItm":54,"putItm":14,"isAtm":14},1530,{"contract_symbol":2230,"symbol":2230,"bid":2231,"ask":2232,"last":2233,"change":184,"changePercent":9,"volume":184,"openInterest":607,"open_interest":607,"iv":2234,"implied_volatility":2234,"delta":2235,"gamma":2236,"theta":2237,"vega":2238,"rho":2239,"in_the_money":54},"SNDK  261009C01530000",80.2,83.1,72.8,1.0571,0.969324,0.001151,-0.727041,0.039484,0.017893,{"contract_symbol":2241,"symbol":2241,"bid":2242,"ask":2243,"last":742,"change":184,"changePercent":9,"volume":184,"openInterest":2244,"open_interest":2244,"iv":2245,"implied_volatility":2245,"delta":2246,"gamma":2247,"theta":2248,"vega":2249,"rho":2250,"in_the_money":14},"SNDK  261009P01530000",2.3,2.5,656,1.1574,-0.043103,0.001389,-1.176812,0.052118,-0.000867,{"strike":2252,"call":2253,"put":2264,"callItm":54,"putItm":14,"isAtm":14},1535,{"contract_symbol":2254,"symbol":2254,"bid":2255,"ask":2256,"last":2257,"change":184,"changePercent":9,"volume":184,"openInterest":52,"open_interest":52,"iv":2258,"implied_volatility":2258,"delta":2259,"gamma":2260,"theta":2261,"vega":2262,"rho":2263,"in_the_money":54},"SNDK  261009C01535000",77.3,78.1,79.1,1.1108,0.955244,0.001491,-1.179715,0.053762,0.017669,{"contract_symbol":2265,"symbol":2265,"bid":2266,"ask":2267,"last":2268,"change":184,"changePercent":9,"volume":184,"openInterest":2269,"open_interest":2269,"iv":2270,"implied_volatility":2270,"delta":2271,"gamma":2272,"theta":2273,"vega":2274,"rho":2275,"in_the_money":14},"SNDK  261009P01535000",2.65,2.85,2.9,489,1.136,-0.047975,0.001543,-1.307015,0.056804,-0.000965,{"strike":2277,"call":2278,"put":2289,"callItm":54,"putItm":14,"isAtm":14},1540,{"contract_symbol":2279,"symbol":2279,"bid":2280,"ask":2281,"last":2282,"change":184,"changePercent":9,"volume":184,"openInterest":1532,"open_interest":1532,"iv":2283,"implied_volatility":2283,"delta":2284,"gamma":2285,"theta":2286,"vega":2287,"rho":2288,"in_the_money":54},"SNDK  261009C01540000",72.6,74.1,75,1.1507,0.940928,0.001796,-1.687758,0.06699,0.017412,{"contract_symbol":2290,"symbol":2290,"bid":1355,"ask":2291,"last":2292,"change":184,"changePercent":9,"volume":184,"openInterest":1675,"open_interest":1675,"iv":2293,"implied_volatility":2293,"delta":2294,"gamma":2295,"theta":2296,"vega":2297,"rho":2298,"in_the_money":14},"SNDK  261009P01540000",3.3,3.29,1.1271,-0.055812,0.001753,-1.547578,0.064109,-0.001125,{"strike":2300,"call":2301,"put":2311,"callItm":54,"putItm":14,"isAtm":14},1545,{"contract_symbol":2302,"symbol":2302,"bid":2303,"ask":1633,"last":2304,"change":184,"changePercent":9,"volume":184,"openInterest":521,"open_interest":521,"iv":2305,"implied_volatility":2305,"delta":2306,"gamma":2307,"theta":2308,"vega":2309,"rho":2310,"in_the_money":54},"SNDK  261009C01545000",68,48.9,1.1633,0.928678,0.002057,-2.129999,0.077542,0.017224,{"contract_symbol":2312,"symbol":2312,"bid":2313,"ask":2314,"last":2315,"change":184,"changePercent":9,"volume":184,"openInterest":2316,"open_interest":2316,"iv":2317,"implied_volatility":2317,"delta":2318,"gamma":2319,"theta":2320,"vega":2321,"rho":2322,"in_the_money":14},"SNDK  261009P01545000",3.5,3.8,3.75,345,1.1024,-0.061631,0.001937,-1.699376,0.0693,-0.001242,{"strike":2324,"call":2325,"put":2337,"callItm":54,"putItm":14,"isAtm":14},1550,{"contract_symbol":2326,"symbol":2326,"bid":2327,"ask":2328,"last":2329,"change":184,"changePercent":9,"volume":184,"openInterest":2330,"open_interest":2330,"iv":2331,"implied_volatility":2331,"delta":2332,"gamma":2333,"theta":2334,"vega":2335,"rho":2336,"in_the_money":54},"SNDK  261009C01550000",63.9,64.9,66.3,91,1.1601,0.917194,0.002309,-2.537769,0.086922,0.01708,{"contract_symbol":2338,"symbol":2338,"bid":2339,"ask":2340,"last":2341,"change":184,"changePercent":9,"volume":184,"openInterest":2342,"open_interest":2342,"iv":2343,"implied_volatility":2343,"delta":2344,"gamma":2345,"theta":2346,"vega":2347,"rho":2348,"in_the_money":14},"SNDK  261009P01550000",4.1,4.4,4.34,1630,1.082,-0.06895,0.002153,-1.902871,0.075603,-0.001389,{"strike":2350,"call":2351,"put":2362,"callItm":54,"putItm":14,"isAtm":14},1555,{"contract_symbol":2352,"symbol":2352,"bid":2353,"ask":2354,"last":2355,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":2356,"implied_volatility":2356,"delta":2357,"gamma":2358,"theta":2359,"vega":2360,"rho":2361,"in_the_money":54},"SNDK  261009C01555000",59.1,60.8,61.8,1.1623,0.904485,0.002565,-3.014498,0.096601,0.016856,{"contract_symbol":2363,"symbol":2363,"bid":2364,"ask":494,"last":494,"change":184,"changePercent":9,"volume":184,"openInterest":252,"open_interest":252,"iv":2365,"implied_volatility":2365,"delta":2366,"gamma":2367,"theta":2368,"vega":2369,"rho":2370,"in_the_money":14},"SNDK  261009P01555000",4.7,1.0643,-0.077168,0.002388,-2.136356,0.08235,-0.001553,{"strike":2372,"call":2373,"put":2384,"callItm":54,"putItm":14,"isAtm":14},1560,{"contract_symbol":2374,"symbol":2374,"bid":2375,"ask":2376,"last":2377,"change":184,"changePercent":9,"volume":184,"openInterest":594,"open_interest":594,"iv":2378,"implied_volatility":2378,"delta":2379,"gamma":2380,"theta":2381,"vega":2382,"rho":2383,"in_the_money":54},"SNDK  261009C01560000",55.2,56.4,57.6,1.1484,0.892351,0.00283,-3.443165,0.105468,0.016698,{"contract_symbol":2385,"symbol":2385,"bid":2386,"ask":2387,"last":2388,"change":184,"changePercent":9,"volume":184,"openInterest":2389,"open_interest":2389,"iv":2390,"implied_volatility":2390,"delta":2391,"gamma":2392,"theta":2393,"vega":2394,"rho":2395,"in_the_money":14},"SNDK  261009P01560000",5.5,5.8,5.75,320,1.0472,-0.087112,0.002659,-2.428137,0.090225,-0.001753,{"strike":2397,"call":2398,"put":2409,"callItm":54,"putItm":14,"isAtm":14},1565,{"contract_symbol":2399,"symbol":2399,"bid":2400,"ask":2401,"last":2402,"change":184,"changePercent":9,"volume":184,"openInterest":494,"open_interest":494,"iv":2403,"implied_volatility":2403,"delta":2404,"gamma":2405,"theta":2406,"vega":2407,"rho":2408,"in_the_money":54},"SNDK  261009C01565000",51.1,52.4,34.9,1.1342,0.87961,0.003103,-3.89587,0.114218,0.0165,{"contract_symbol":2410,"symbol":2410,"bid":2411,"ask":2412,"last":2413,"change":184,"changePercent":9,"volume":184,"openInterest":2414,"open_interest":2414,"iv":2415,"implied_volatility":2415,"delta":2416,"gamma":2417,"theta":2418,"vega":2419,"rho":2420,"in_the_money":14},"SNDK  261009P01565000",6.3,6.7,6.4,248,1.036,-0.099532,0.002966,-2.818467,0.099564,-0.002003,{"strike":2422,"call":2423,"put":2433,"callItm":54,"putItm":14,"isAtm":14},1570,{"contract_symbol":2424,"symbol":2424,"bid":2425,"ask":2426,"last":1218,"change":184,"changePercent":9,"volume":184,"openInterest":2092,"open_interest":2092,"iv":2427,"implied_volatility":2427,"delta":2428,"gamma":2429,"theta":2430,"vega":2431,"rho":2432,"in_the_money":54},"SNDK  261009C01570000",47.4,48.3,1.1173,0.866786,0.003382,-4.341316,0.122474,0.016275,{"contract_symbol":2434,"symbol":2434,"bid":2435,"ask":2436,"last":2436,"change":184,"changePercent":9,"volume":184,"openInterest":2437,"open_interest":2437,"iv":2438,"implied_volatility":2438,"delta":2439,"gamma":2440,"theta":2441,"vega":2442,"rho":2443,"in_the_money":14},"SNDK  261009P01570000",7.3,7.8,367,1.028,-0.114165,0.0033,-3.301824,0.109925,-0.002299,{"strike":2445,"call":2446,"put":2458,"callItm":54,"putItm":14,"isAtm":14},1575,{"contract_symbol":2447,"symbol":2447,"bid":2448,"ask":2449,"last":2450,"change":184,"changePercent":9,"volume":184,"openInterest":2451,"open_interest":2451,"iv":2452,"implied_volatility":2452,"delta":2453,"gamma":2454,"theta":2455,"vega":2456,"rho":2457,"in_the_money":54},"SNDK  261009C01575000",43.4,44.4,43.7,33,1.0957,0.852906,0.003689,-4.81144,0.131005,0.016055,{"contract_symbol":2459,"symbol":2459,"bid":2460,"ask":455,"last":2461,"change":184,"changePercent":9,"volume":184,"openInterest":2462,"open_interest":2462,"iv":2463,"implied_volatility":2463,"delta":2464,"gamma":2465,"theta":2466,"vega":2467,"rho":2468,"in_the_money":14},"SNDK  261009P01575000",8.5,8.83,495,1.0197,-0.131155,0.003664,-3.883837,0.121251,-0.002646,{"strike":2470,"call":2471,"put":2481,"callItm":54,"putItm":14,"isAtm":14},1580,{"contract_symbol":2472,"symbol":2472,"bid":1218,"ask":2473,"last":2474,"change":184,"changePercent":9,"volume":184,"openInterest":2475,"open_interest":2475,"iv":2476,"implied_volatility":2476,"delta":2477,"gamma":2478,"theta":2479,"vega":2480,"rho":1294,"in_the_money":54},"SNDK  261009C01580000",40.7,41.9,31,1.0804,0.835391,0.004027,-5.463176,0.141194,{"contract_symbol":2482,"symbol":2482,"bid":2483,"ask":2484,"last":330,"change":184,"changePercent":9,"volume":184,"openInterest":2269,"open_interest":2269,"iv":2485,"implied_volatility":2485,"delta":2486,"gamma":2487,"theta":2488,"vega":2489,"rho":1436,"in_the_money":14},"SNDK  261009P01580000",9.8,10.3,1.0031,-0.146495,0.004019,-4.375974,0.130647,{"strike":2491,"call":2492,"put":2503,"callItm":54,"putItm":14,"isAtm":14},1585,{"contract_symbol":2493,"symbol":2493,"bid":2494,"ask":2495,"last":2496,"change":184,"changePercent":9,"volume":184,"openInterest":2475,"open_interest":2475,"iv":2497,"implied_volatility":2497,"delta":2498,"gamma":2499,"theta":2500,"vega":2501,"rho":2502,"in_the_money":54},"SNDK  261009C01585000",36.1,37.4,38.3,1.0546,0.820091,0.004369,-5.959094,0.149329,0.015513,{"contract_symbol":2504,"symbol":2504,"bid":2505,"ask":2506,"last":2507,"change":184,"changePercent":9,"volume":184,"openInterest":2508,"open_interest":2508,"iv":2509,"implied_volatility":2509,"delta":2510,"gamma":2511,"theta":2512,"vega":2513,"rho":2514,"in_the_money":14},"SNDK  261009P01585000",11.3,11.7,11.67,213,0.9896,-0.165976,0.00442,-5.048535,0.141952,-0.00335,{"strike":2516,"call":2517,"put":2529,"callItm":54,"putItm":14,"isAtm":14},1590,{"contract_symbol":2518,"symbol":2518,"bid":2519,"ask":2520,"last":2521,"change":184,"changePercent":9,"volume":184,"openInterest":2522,"open_interest":2522,"iv":2523,"implied_volatility":2523,"delta":2524,"gamma":2525,"theta":2526,"vega":2527,"rho":2528,"in_the_money":54},"SNDK  261009C01590000",33.2,33.7,34.4,76,1.0526,0.796208,0.004722,-6.979107,0.16129,0.015113,{"contract_symbol":2530,"symbol":2530,"bid":2070,"ask":2531,"last":2532,"change":184,"changePercent":9,"volume":184,"openInterest":2533,"open_interest":2533,"iv":2534,"implied_volatility":2534,"delta":2535,"gamma":2536,"theta":2537,"vega":2538,"rho":2539,"in_the_money":14},"SNDK  261009P01590000",13.4,13.5,727,0.9791,-0.186456,0.004812,-5.782461,0.152696,-0.003759,{"strike":2541,"call":2542,"put":2553,"callItm":54,"putItm":14,"isAtm":14},1595,{"contract_symbol":2543,"symbol":2543,"bid":2544,"ask":2545,"last":2546,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":2547,"implied_volatility":2547,"delta":2548,"gamma":2549,"theta":2550,"vega":2551,"rho":2552,"in_the_money":54},"SNDK  261009C01595000",29.5,30.9,29.9,1.038,0.774077,0.005084,-7.863372,0.171248,0.014724,{"contract_symbol":2554,"symbol":2554,"bid":2555,"ask":2556,"last":196,"change":184,"changePercent":9,"volume":184,"openInterest":2557,"open_interest":2557,"iv":2558,"implied_volatility":2558,"delta":2559,"gamma":2560,"theta":2561,"vega":2562,"rho":2563,"in_the_money":14},"SNDK  261009P01595000",14.8,15.3,405,0.9717,-0.210513,0.005218,-6.70353,0.164299,-0.004246,{"strike":2565,"call":2566,"put":2578,"callItm":54,"putItm":14,"isAtm":14},1600,{"contract_symbol":2567,"symbol":2567,"bid":2568,"ask":2569,"last":2570,"change":184,"changePercent":9,"volume":184,"openInterest":2571,"open_interest":2571,"iv":2572,"implied_volatility":2572,"delta":2573,"gamma":2574,"theta":2575,"vega":2576,"rho":2577,"in_the_money":54},"SNDK  261009C01600000",27,27.4,27.21,365,1.0265,0.749435,0.005441,-8.907124,0.181245,0.014284,{"contract_symbol":2579,"symbol":2579,"bid":2580,"ask":2581,"last":2582,"change":184,"changePercent":9,"volume":184,"openInterest":2583,"open_interest":2583,"iv":2584,"implied_volatility":2584,"delta":2585,"gamma":2586,"theta":2587,"vega":2588,"rho":2589,"in_the_money":14},"SNDK  261009P01600000",16.4,17.4,17.3,2148,0.9632,-0.236399,0.005623,-7.726641,0.175511,-0.00477,{"strike":2591,"call":2592,"put":2603,"callItm":54,"putItm":14,"isAtm":14},1605,{"contract_symbol":2593,"symbol":2593,"bid":2594,"ask":2595,"last":2596,"change":184,"changePercent":9,"volume":184,"openInterest":204,"open_interest":204,"iv":2597,"implied_volatility":2597,"delta":2598,"gamma":2599,"theta":2600,"vega":2601,"rho":2602,"in_the_money":54},"SNDK  261009C01605000",24.3,24.8,24.57,1.017,0.722563,0.005784,-10.107694,0.190908,0.013797,{"contract_symbol":2604,"symbol":2604,"bid":2605,"ask":2606,"last":2607,"change":184,"changePercent":9,"volume":184,"openInterest":2608,"open_interest":2608,"iv":2609,"implied_volatility":2609,"delta":2610,"gamma":2611,"theta":2612,"vega":2613,"rho":2614,"in_the_money":14},"SNDK  261009P01605000",19.1,19.6,19.48,175,0.9568,-0.264789,0.006011,-8.917437,0.186385,-0.005346,{"strike":2616,"call":2617,"put":2628,"callItm":14,"putItm":54,"isAtm":54},1610,{"contract_symbol":2618,"symbol":2618,"bid":2619,"ask":2620,"last":2621,"change":184,"changePercent":9,"volume":184,"openInterest":1218,"open_interest":1218,"iv":2622,"implied_volatility":2622,"delta":2623,"gamma":2624,"theta":2625,"vega":2626,"rho":2627,"in_the_money":14},"SNDK  261009C01610000",21.7,22.1,21.84,1.0156,0.692575,0.006075,-11.604048,0.200244,0.013245,{"contract_symbol":2629,"symbol":2629,"bid":2630,"ask":2631,"last":2632,"change":184,"changePercent":9,"volume":184,"openInterest":2633,"open_interest":2633,"iv":2634,"implied_volatility":2634,"delta":2635,"gamma":2636,"theta":2637,"vega":2638,"rho":2639,"in_the_money":54},"SNDK  261009P01610000",21.5,22.2,22.27,352,0.9512,-0.295255,0.006375,-10.264873,0.196496,-0.005965,{"strike":2641,"call":2642,"put":2652,"callItm":14,"putItm":54,"isAtm":14},1615,{"contract_symbol":2643,"symbol":2643,"bid":2644,"ask":969,"last":2645,"change":184,"changePercent":9,"volume":184,"openInterest":200,"open_interest":200,"iv":2646,"implied_volatility":2646,"delta":2647,"gamma":2648,"theta":2649,"vega":2650,"rho":2651,"in_the_money":14},"SNDK  261009C01615000",19.4,19.5,1.0065,0.663403,0.00637,-13.025143,0.207778,0.01269,{"contract_symbol":2653,"symbol":2653,"bid":2654,"ask":2655,"last":2656,"change":184,"changePercent":9,"volume":184,"openInterest":2657,"open_interest":2657,"iv":2658,"implied_volatility":2658,"delta":2659,"gamma":2660,"theta":2661,"vega":2662,"rho":2663,"in_the_money":54},"SNDK  261009P01615000",24.1,24.7,24.34,249,0.9475,-0.32783,0.006697,-11.805721,0.205613,-0.006628,{"strike":2665,"call":2666,"put":2677,"callItm":14,"putItm":54,"isAtm":14},1620,{"contract_symbol":2667,"symbol":2667,"bid":2668,"ask":2669,"last":2581,"change":184,"changePercent":9,"volume":184,"openInterest":2670,"open_interest":2670,"iv":2671,"implied_volatility":2671,"delta":2672,"gamma":2673,"theta":2674,"vega":2675,"rho":2676,"in_the_money":14},"SNDK  261009C01620000",17.2,17.7,125,1.0041,0.629769,0.006602,-14.876733,0.215134,0.012082,{"contract_symbol":2678,"symbol":2678,"bid":2679,"ask":2680,"last":2681,"change":184,"changePercent":9,"volume":184,"openInterest":2682,"open_interest":2682,"iv":2683,"implied_volatility":2683,"delta":2684,"gamma":2685,"theta":2686,"vega":2687,"rho":2688,"in_the_money":54},"SNDK  261009P01620000",26.6,27.8,26.9,368,0.9438,-0.361935,0.006976,-13.512646,0.213366,-0.007324,{"strike":2690,"call":2691,"put":2702,"callItm":14,"putItm":54,"isAtm":14},1625,{"contract_symbol":2692,"symbol":2692,"bid":2556,"ask":2693,"last":2694,"change":184,"changePercent":9,"volume":184,"openInterest":2695,"open_interest":2695,"iv":2696,"implied_volatility":2696,"delta":2697,"gamma":2698,"theta":2699,"vega":2700,"rho":2701,"in_the_money":14},"SNDK  261009C01625000",15.9,15.27,77,0.9915,0.598112,0.006853,-16.524616,0.220203,0.011477,{"contract_symbol":2703,"symbol":2703,"bid":442,"ask":2545,"last":2704,"change":184,"changePercent":9,"volume":184,"openInterest":2705,"open_interest":2705,"iv":2706,"implied_volatility":2706,"delta":2707,"gamma":2708,"theta":2709,"vega":2710,"rho":2711,"in_the_money":54},"SNDK  261009P01625000",30.2,315,0.9514,-0.399524,0.007126,-15.717787,0.22002,-0.008106,{"strike":2342,"call":2713,"put":2723,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":2714,"symbol":2714,"bid":2531,"ask":2715,"last":2532,"change":184,"changePercent":9,"volume":184,"openInterest":2716,"open_interest":2716,"iv":2717,"implied_volatility":2717,"delta":2718,"gamma":2719,"theta":2720,"vega":2721,"rho":2722,"in_the_money":14},"SNDK  261009C01630000",14.6,153,0.9909,0.563319,0.006983,-18.67419,0.224239,0.010823,{"contract_symbol":2724,"symbol":2724,"bid":2519,"ask":2725,"last":2726,"change":184,"changePercent":9,"volume":184,"openInterest":2727,"open_interest":2727,"iv":2728,"implied_volatility":2728,"delta":2729,"gamma":2730,"theta":2731,"vega":2732,"rho":2733,"in_the_money":54},"SNDK  261009P01630000",34.1,32.45,396,0.9448,-0.434268,0.007316,-17.641938,0.224016,-0.008805,{"strike":2735,"call":2736,"put":2746,"callItm":14,"putItm":54,"isAtm":14},1635,{"contract_symbol":2737,"symbol":2737,"bid":2506,"ask":2738,"last":2738,"change":184,"changePercent":9,"volume":184,"openInterest":2739,"open_interest":2739,"iv":2740,"implied_volatility":2740,"delta":2741,"gamma":2742,"theta":2743,"vega":2744,"rho":2745,"in_the_money":14},"SNDK  261009C01635000",12.2,171,0.9998,0.526896,0.006988,-21.304976,0.226749,0.010148,{"contract_symbol":2747,"symbol":2747,"bid":2748,"ask":2495,"last":208,"change":184,"changePercent":9,"volume":184,"openInterest":2749,"open_interest":2749,"iv":2750,"implied_volatility":2750,"delta":2751,"gamma":2752,"theta":2753,"vega":2754,"rho":2755,"in_the_money":54},"SNDK  261009P01635000",36.5,303,0.9456,-0.472336,0.007388,-20.075244,0.22672,-0.009602,{"strike":2757,"call":2758,"put":2768,"callItm":14,"putItm":54,"isAtm":14},1640,{"contract_symbol":2759,"symbol":2759,"bid":2484,"ask":2760,"last":2761,"change":184,"changePercent":9,"volume":184,"openInterest":1377,"open_interest":1377,"iv":2762,"implied_volatility":2762,"delta":2763,"gamma":2764,"theta":2765,"vega":2766,"rho":2767,"in_the_money":14},"SNDK  261009C01640000",10.8,10.55,0.9982,0.491853,0.007014,-21.640942,0.227219,0.009484,{"contract_symbol":2769,"symbol":2769,"bid":2770,"ask":2771,"last":2772,"change":184,"changePercent":9,"volume":184,"openInterest":2773,"open_interest":2773,"iv":2774,"implied_volatility":2774,"delta":2775,"gamma":2776,"theta":2777,"vega":2778,"rho":2779,"in_the_money":54},"SNDK  261009P01640000",39.8,40.6,40.05,758,0.9387,-0.508414,0.007464,-20.345504,0.227055,-0.010329,{"strike":2781,"call":2782,"put":2791,"callItm":14,"putItm":54,"isAtm":14},1645,{"contract_symbol":2783,"symbol":2783,"bid":455,"ask":2784,"last":2785,"change":184,"changePercent":9,"volume":184,"openInterest":1838,"open_interest":1838,"iv":2717,"implied_volatility":2717,"delta":2786,"gamma":2787,"theta":2788,"vega":2789,"rho":2790,"in_the_money":14},"SNDK  261009C01645000",9.5,9.2,0.456541,0.007025,-19.173187,0.225916,0.008814,{"contract_symbol":2792,"symbol":2792,"bid":2793,"ask":2449,"last":2401,"change":184,"changePercent":9,"volume":184,"openInterest":2794,"open_interest":2794,"iv":2795,"implied_volatility":2795,"delta":2796,"gamma":2797,"theta":2798,"vega":2799,"rho":2800,"in_the_money":54},"SNDK  261009P01645000",43.8,311,0.9373,-0.54563,0.007428,-18.01297,0.225619,-0.011097,{"strike":2802,"call":2803,"put":2814,"callItm":14,"putItm":54,"isAtm":14},1650,{"contract_symbol":2804,"symbol":2804,"bid":2805,"ask":2806,"last":2805,"change":184,"changePercent":9,"volume":184,"openInterest":2807,"open_interest":2807,"iv":2808,"implied_volatility":2808,"delta":2809,"gamma":2810,"theta":2811,"vega":2812,"rho":2813,"in_the_money":14},"SNDK  261009C01650000",7.9,8.2,243,0.9834,0.422118,0.00699,-16.924066,0.222764,0.008147,{"contract_symbol":2815,"symbol":2815,"bid":2816,"ask":2817,"last":2817,"change":184,"changePercent":9,"volume":184,"openInterest":2818,"open_interest":2818,"iv":2819,"implied_volatility":2819,"delta":2820,"gamma":2821,"theta":2822,"vega":2823,"rho":2824,"in_the_money":54},"SNDK  261009P01650000",47.6,48.5,1002,0.9507,-0.581986,0.00721,-16.149999,0.22245,-0.011874,{"strike":2826,"call":2827,"put":2837,"callItm":14,"putItm":54,"isAtm":14},1655,{"contract_symbol":2828,"symbol":2828,"bid":2829,"ask":2830,"last":2436,"change":184,"changePercent":9,"volume":184,"openInterest":1079,"open_interest":1079,"iv":2831,"implied_volatility":2831,"delta":2832,"gamma":2833,"theta":2834,"vega":2835,"rho":2836,"in_the_money":14},"SNDK  261009C01655000",6.8,7.2,0.9855,0.388071,0.00683,-15.009685,0.218108,0.007496,{"contract_symbol":2838,"symbol":2838,"bid":2839,"ask":2840,"last":2841,"change":184,"changePercent":9,"volume":184,"openInterest":2842,"open_interest":2842,"iv":2843,"implied_volatility":2843,"delta":2844,"gamma":2845,"theta":2846,"vega":2847,"rho":2848,"in_the_money":54},"SNDK  261009P01655000",51.3,52.3,51.35,176,0.9422,-0.617514,0.007113,-14.067225,0.21718,-0.012592,{"strike":2850,"call":2851,"put":2860,"callItm":14,"putItm":54,"isAtm":14},1660,{"contract_symbol":2852,"symbol":2852,"bid":478,"ask":2413,"last":2853,"change":184,"changePercent":9,"volume":184,"openInterest":1645,"open_interest":1645,"iv":2854,"implied_volatility":2854,"delta":2855,"gamma":2856,"theta":2857,"vega":2858,"rho":2859,"in_the_money":14},"SNDK  261009C01660000",6.1,0.9893,0.3545,0.006603,-13.261716,0.211978,0.006864,{"contract_symbol":2861,"symbol":2861,"bid":2862,"ask":2863,"last":2864,"change":184,"changePercent":9,"volume":184,"openInterest":2865,"open_interest":2865,"iv":2866,"implied_volatility":2866,"delta":2867,"gamma":2868,"theta":2869,"vega":2870,"rho":2871,"in_the_money":54},"SNDK  261009P01660000",55.7,56.7,65.4,334,0.9451,-0.652555,0.006861,-12.328091,0.21044,-0.013347,{"strike":2873,"call":2874,"put":2883,"callItm":14,"putItm":54,"isAtm":14},1665,{"contract_symbol":2875,"symbol":2875,"bid":2876,"ask":2386,"last":2877,"change":184,"changePercent":9,"volume":184,"openInterest":228,"open_interest":228,"iv":2509,"implied_volatility":2509,"delta":2878,"gamma":2879,"theta":2880,"vega":2881,"rho":2882,"in_the_money":14},"SNDK  261009C01665000",5.1,5.9,0.322592,0.006365,-11.637965,0.204406,0.006251,{"contract_symbol":2884,"symbol":2884,"bid":2885,"ask":2886,"last":2887,"change":184,"changePercent":9,"volume":184,"openInterest":2888,"open_interest":2888,"iv":2889,"implied_volatility":2889,"delta":2890,"gamma":2891,"theta":2892,"vega":2893,"rho":2894,"in_the_money":54},"SNDK  261009P01665000",59.8,60.5,61.22,299,0.9389,-0.686061,0.006637,-10.641042,0.201934,-0.014028,{"strike":2896,"call":2897,"put":2908,"callItm":14,"putItm":54,"isAtm":14},1670,{"contract_symbol":2898,"symbol":2898,"bid":2899,"ask":2364,"last":2900,"change":184,"changePercent":9,"volume":184,"openInterest":2901,"open_interest":2901,"iv":2902,"implied_volatility":2902,"delta":2903,"gamma":2904,"theta":2905,"vega":2906,"rho":2907,"in_the_money":14},"SNDK  261009C01670000",4.5,4.6,272,0.9946,0.293011,0.00607,-10.26141,0.195942,0.005682,{"contract_symbol":2909,"symbol":2909,"bid":2327,"ask":2910,"last":2911,"change":184,"changePercent":9,"volume":184,"openInterest":2912,"open_interest":2912,"iv":2913,"implied_volatility":2913,"delta":2914,"gamma":2915,"theta":2916,"vega":2917,"rho":2918,"in_the_money":54},"SNDK  261009P01670000",65.3,64.1,264,0.9467,-0.716986,0.006274,-9.329181,0.192758,-0.014708,{"strike":18,"call":2920,"put":2930,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":2921,"symbol":2921,"bid":2922,"ask":2923,"last":2922,"change":184,"changePercent":9,"volume":184,"openInterest":2924,"open_interest":2924,"iv":2762,"implied_volatility":2762,"delta":2925,"gamma":2926,"theta":2927,"vega":2928,"rho":2929,"in_the_money":14},"SNDK  261009C01675000",3.9,4.2,297,0.264785,0.005758,-8.992987,0.186515,0.005138,{"contract_symbol":2931,"symbol":2931,"bid":2932,"ask":2933,"last":2934,"change":184,"changePercent":9,"volume":184,"openInterest":2220,"open_interest":2220,"iv":2935,"implied_volatility":2935,"delta":2936,"gamma":2937,"theta":2938,"vega":2939,"rho":2940,"in_the_money":54},"SNDK  261009P01675000",68.2,69.1,67.67,0.9368,-0.74852,0.005978,-7.887016,0.181467,-0.015351,{"strike":2942,"call":2943,"put":2953,"callItm":14,"putItm":54,"isAtm":14},1680,{"contract_symbol":2944,"symbol":2944,"bid":2291,"ask":2945,"last":2313,"change":184,"changePercent":9,"volume":184,"openInterest":2946,"open_interest":2946,"iv":2947,"implied_volatility":2947,"delta":2948,"gamma":2949,"theta":2950,"vega":2951,"rho":2952,"in_the_money":14},"SNDK  261009C01680000",3.7,597,1.0023,0.238414,0.005425,-7.865795,0.176455,0.004629,{"contract_symbol":2954,"symbol":2954,"bid":2955,"ask":2956,"last":2957,"change":184,"changePercent":9,"volume":184,"openInterest":1101,"open_interest":1101,"iv":2958,"implied_volatility":2958,"delta":2959,"gamma":2960,"theta":2961,"vega":2962,"rho":2963,"in_the_money":54},"SNDK  261009P01680000",71.8,74.9,73.4,0.9306,-0.778341,0.005613,-6.647227,0.169284,-0.015987,{"strike":2965,"call":2966,"put":2978,"callItm":14,"putItm":54,"isAtm":14},1685,{"contract_symbol":2967,"symbol":2967,"bid":2968,"ask":2969,"last":2970,"change":184,"changePercent":9,"volume":184,"openInterest":2971,"open_interest":2971,"iv":2972,"implied_volatility":2972,"delta":2973,"gamma":2974,"theta":2975,"vega":2976,"rho":2977,"in_the_money":14},"SNDK  261009C01685000",2.95,3.2,3.03,127,1.004,0.213797,0.005096,-6.836369,0.165793,0.004147,{"contract_symbol":2979,"symbol":2979,"bid":2980,"ask":2981,"last":2982,"change":184,"changePercent":9,"volume":184,"openInterest":2983,"open_interest":2983,"iv":2984,"implied_volatility":2984,"delta":2985,"gamma":2986,"theta":2987,"vega":2988,"rho":2989,"in_the_money":54},"SNDK  261009P01685000",77.6,78.6,83.05,159,0.9525,-0.799584,0.005166,-5.979261,0.159686,-0.016486,{"strike":2991,"call":2992,"put":3002,"callItm":14,"putItm":54,"isAtm":14},1690,{"contract_symbol":2993,"symbol":2993,"bid":2243,"ask":2994,"last":2995,"change":184,"changePercent":9,"volume":184,"openInterest":2508,"open_interest":2508,"iv":2996,"implied_volatility":2996,"delta":2997,"gamma":2998,"theta":2999,"vega":3000,"rho":3001,"in_the_money":14},"SNDK  261009C01690000",2.8,2.63,1.0062,0.190442,0.004745,-5.909668,0.154701,0.003696,{"contract_symbol":3003,"symbol":3003,"bid":3004,"ask":3005,"last":3006,"change":184,"changePercent":9,"volume":184,"openInterest":3007,"open_interest":3007,"iv":1873,"implied_volatility":1873,"delta":3008,"gamma":3009,"theta":3010,"vega":3011,"rho":3012,"in_the_money":54},"SNDK  261009P01690000",80.4,84.9,85.59,445,-0.827017,0.004792,-4.884593,0.145666,-0.017049,{"strike":3014,"call":3015,"put":3026,"callItm":14,"putItm":54,"isAtm":14},1695,{"contract_symbol":3016,"symbol":3016,"bid":2218,"ask":3017,"last":3018,"change":184,"changePercent":9,"volume":184,"openInterest":3019,"open_interest":3019,"iv":3020,"implied_volatility":3020,"delta":3021,"gamma":3022,"theta":3023,"vega":3024,"rho":3025,"in_the_money":14},"SNDK  261009C01695000",2.35,2.21,148,1.0135,0.170163,0.004389,-5.164151,0.144144,0.003304,{"contract_symbol":3027,"symbol":3027,"bid":3028,"ask":3029,"last":3030,"change":184,"changePercent":9,"volume":184,"openInterest":3031,"open_interest":3031,"iv":2209,"implied_volatility":2209,"delta":3032,"gamma":3033,"theta":3034,"vega":3035,"rho":3036,"in_the_money":54},"SNDK  261009P01695000",83.7,88.4,107.7,706,-0.845063,0.004377,-4.33761,0.13571,-0.017488,{"strike":3038,"call":3039,"put":3048,"callItm":14,"putItm":54,"isAtm":14},1700,{"contract_symbol":3040,"symbol":3040,"bid":2194,"ask":2219,"last":413,"change":184,"changePercent":9,"volume":184,"openInterest":3041,"open_interest":3041,"iv":3042,"implied_volatility":3042,"delta":3043,"gamma":3044,"theta":3045,"vega":3046,"rho":3047,"in_the_money":14},"SNDK  261009C01700000",1019,1.019,0.151185,0.00404,-4.48002,0.133428,0.002937,{"contract_symbol":3049,"symbol":3049,"bid":3050,"ask":2182,"last":3051,"change":184,"changePercent":9,"volume":184,"openInterest":485,"open_interest":485,"iv":3052,"implied_volatility":3052,"delta":3053,"gamma":3054,"theta":3055,"vega":3056,"rho":3057,"in_the_money":54},"SNDK  261009P01700000",87.7,93.12,0.9495,-0.866764,0.003978,-3.578339,0.122574,-0.017969,{"strike":3059,"call":3060,"put":3072,"callItm":14,"putItm":54,"isAtm":14},1705,{"contract_symbol":3061,"symbol":3061,"bid":3062,"ask":3063,"last":3064,"change":184,"changePercent":9,"volume":184,"openInterest":3065,"open_interest":3065,"iv":3066,"implied_volatility":3066,"delta":3067,"gamma":3068,"theta":3069,"vega":3070,"rho":3071,"in_the_money":14},"SNDK  261009C01705000",1.65,1.85,1.75,237,1.0248,0.133974,0.003702,-3.881231,0.122954,0.002604,{"contract_symbol":3073,"symbol":3073,"bid":3074,"ask":3075,"last":3076,"change":184,"changePercent":9,"volume":184,"openInterest":1181,"open_interest":1181,"iv":3077,"implied_volatility":3077,"delta":3078,"gamma":3079,"theta":3080,"vega":3081,"rho":3082,"in_the_money":54},"SNDK  261009P01705000",92.5,98,111.79,0.9419,-0.886522,0.003586,-2.91728,0.109453,-0.018384,{"strike":3084,"call":3085,"put":3094,"callItm":14,"putItm":54,"isAtm":14},1710,{"contract_symbol":3086,"symbol":3086,"bid":2144,"ask":3062,"last":2167,"change":184,"changePercent":9,"volume":184,"openInterest":3087,"open_interest":3087,"iv":3088,"implied_volatility":3088,"delta":3089,"gamma":3090,"theta":3091,"vega":3092,"rho":3093,"in_the_money":14},"SNDK  261009C01710000",421,1.033,0.118625,0.003372,-3.373945,0.113034,0.00231,{"contract_symbol":3095,"symbol":3095,"bid":2133,"ask":2146,"last":3096,"change":184,"changePercent":9,"volume":184,"openInterest":3097,"open_interest":3097,"iv":3098,"implied_volatility":3098,"delta":3099,"gamma":3100,"theta":3101,"vega":3102,"rho":3103,"in_the_money":54},"SNDK  261009P01710000",101.15,263,0.9366,-0.904099,0.003192,-2.368595,0.096888,-0.018785,{"strike":3105,"call":3106,"put":3116,"callItm":14,"putItm":54,"isAtm":14},1715,{"contract_symbol":3107,"symbol":3107,"bid":2054,"ask":3108,"last":2101,"change":184,"changePercent":9,"volume":184,"openInterest":3109,"open_interest":3109,"iv":3110,"implied_volatility":3110,"delta":3111,"gamma":3112,"theta":3113,"vega":3114,"rho":3115,"in_the_money":14},"SNDK  261009C01715000",1.45,301,1.0425,0.105691,0.003079,-2.958554,0.104006,0.002055,{"contract_symbol":3117,"symbol":3117,"bid":3118,"ask":3119,"last":3120,"change":184,"changePercent":9,"volume":184,"openInterest":3121,"open_interest":3121,"iv":3122,"implied_volatility":3122,"delta":3123,"gamma":3124,"theta":3125,"vega":3126,"rho":3127,"in_the_money":54},"SNDK  261009P01715000",101.7,108.6,109.4,204,0.9227,-0.921673,0.002785,-1.834048,0.083288,-0.019187,{"strike":3129,"call":3130,"put":3139,"callItm":14,"putItm":54,"isAtm":14},1720,{"contract_symbol":3131,"symbol":3131,"bid":3132,"ask":1466,"last":2054,"change":184,"changePercent":9,"volume":184,"openInterest":3133,"open_interest":3133,"iv":3134,"implied_volatility":3134,"delta":3135,"gamma":3136,"theta":3137,"vega":3138,"rho":2285,"in_the_money":14},"SNDK  261009C01720000",0.95,596,1.0456,0.092161,0.002775,-2.519066,0.094152,{"contract_symbol":3140,"symbol":3140,"bid":3141,"ask":3142,"last":3143,"change":184,"changePercent":9,"volume":184,"openInterest":3144,"open_interest":3144,"iv":3145,"implied_volatility":3145,"delta":3146,"gamma":3147,"theta":3148,"vega":3149,"rho":3150,"in_the_money":54},"SNDK  261009P01720000",105.3,116.2,120.4,246,0.8949,-0.940044,0.002337,-1.299506,0.067774,-0.019604,{"strike":3152,"call":3153,"put":3162,"callItm":14,"putItm":54,"isAtm":14},1725,{"contract_symbol":3154,"symbol":3154,"bid":3132,"ask":2054,"last":90,"change":184,"changePercent":9,"volume":184,"openInterest":3155,"open_interest":3155,"iv":3156,"implied_volatility":3156,"delta":3157,"gamma":3158,"theta":3159,"vega":3160,"rho":3161,"in_the_money":14},"SNDK  261009C01725000",532,1.0573,0.082056,0.002516,-2.217991,0.086329,0.001599,{"contract_symbol":3163,"symbol":3163,"bid":3164,"ask":3165,"last":3166,"change":184,"changePercent":9,"volume":184,"openInterest":3167,"open_interest":3167,"iv":3168,"implied_volatility":3168,"delta":3169,"gamma":3170,"theta":3171,"vega":3172,"rho":3173,"in_the_money":54},"SNDK  261009P01725000",110.9,121,125.43,261,0.8431,-0.960076,0.001793,-0.765095,0.048981,-0.020055,{"strike":3175,"call":3176,"put":3186,"callItm":14,"putItm":54,"isAtm":14},1727.5,{"contract_symbol":3177,"symbol":3177,"bid":186,"ask":3108,"last":3178,"change":184,"changePercent":9,"volume":184,"openInterest":3179,"open_interest":3179,"iv":3180,"implied_volatility":3180,"delta":3181,"gamma":3182,"theta":3183,"vega":3184,"rho":3185,"in_the_money":14},"SNDK  261009C01727500",0.75,321,1.0662,0.078211,0.002408,-2.111252,0.083194,0.001522,{"contract_symbol":3187,"symbol":3187,"bid":119,"ask":3188,"last":3189,"change":184,"changePercent":9,"volume":184,"openInterest":1967,"open_interest":1967,"iv":3190,"implied_volatility":3190,"delta":3191,"gamma":3192,"theta":3193,"vega":3194,"rho":3195,"in_the_money":54},"SNDK  261009P01727500",125.1,77.5,0.8048,-0.970491,0.001465,-0.517313,0.038208,-0.020288,{"strike":3197,"call":3198,"put":3207,"callItm":14,"putItm":54,"isAtm":14},1730,{"contract_symbol":3199,"symbol":3199,"bid":705,"ask":2010,"last":3132,"change":184,"changePercent":9,"volume":184,"openInterest":3200,"open_interest":3200,"iv":3201,"implied_volatility":3201,"delta":3202,"gamma":3203,"theta":3204,"vega":3205,"rho":3206,"in_the_money":14},"SNDK  261009C01730000",778,1.071,0.073428,0.002283,-1.969764,0.079346,0.001431,{"contract_symbol":3208,"symbol":3208,"bid":3209,"ask":3210,"last":3211,"change":184,"changePercent":9,"volume":184,"openInterest":3212,"open_interest":3212,"iv":3213,"implied_volatility":3213,"delta":3214,"gamma":3215,"theta":3216,"vega":3217,"rho":3218,"in_the_money":54},"SNDK  261009P01730000",116.7,122.8,129.11,363,0.772,-0.978481,0.001172,-0.347303,0.029326,-0.020474,{"strike":3220,"call":3221,"put":3231,"callItm":14,"putItm":54,"isAtm":14},1732.5,{"contract_symbol":3222,"symbol":3222,"bid":1816,"ask":1466,"last":3223,"change":184,"changePercent":9,"volume":184,"openInterest":3224,"open_interest":3224,"iv":3225,"implied_volatility":3225,"delta":3226,"gamma":3227,"theta":3228,"vega":3229,"rho":3230,"in_the_money":14},"SNDK  261009C01732500",1.03,116,1.077,0.069305,0.002172,-1.850324,0.075903,0.001351,{"contract_symbol":3232,"symbol":3232,"bid":3233,"ask":3234,"last":3235,"change":184,"changePercent":9,"volume":184,"openInterest":2568,"open_interest":2568,"iv":3236,"implied_volatility":3236,"delta":3237,"gamma":3238,"theta":3239,"vega":3240,"rho":3241,"in_the_money":54},"SNDK  261009P01732500",116.6,130,45,0.9124,-0.960324,0.001647,-0.821957,0.048768,-0.020183,{"strike":3243,"call":3244,"put":3253,"callItm":14,"putItm":54,"isAtm":14},1735,{"contract_symbol":3245,"symbol":3245,"bid":1816,"ask":2010,"last":828,"change":184,"changePercent":9,"volume":184,"openInterest":3246,"open_interest":3246,"iv":3247,"implied_volatility":3247,"delta":3248,"gamma":3249,"theta":3250,"vega":3251,"rho":3252,"in_the_money":14},"SNDK  261009C01735000",499,1.0814,0.065272,0.002066,-1.730288,0.072415,0.00127,{"contract_symbol":3254,"symbol":3254,"bid":3255,"ask":3256,"last":3257,"change":184,"changePercent":9,"volume":184,"openInterest":1612,"open_interest":1612,"iv":3258,"implied_volatility":3258,"delta":3259,"gamma":3260,"theta":3261,"vega":3262,"rho":3263,"in_the_money":54},"SNDK  261009P01735000",120,131.3,135.35,0.9185,-0.963098,0.001542,-0.761357,0.045969,-0.020267,{"strike":3265,"call":3266,"put":3274,"callItm":14,"putItm":54,"isAtm":14},1737.5,{"contract_symbol":3267,"symbol":3267,"bid":1858,"ask":180,"last":2011,"change":184,"changePercent":9,"volume":184,"openInterest":983,"open_interest":983,"iv":3268,"implied_volatility":3268,"delta":3269,"gamma":3270,"theta":3271,"vega":3272,"rho":3273,"in_the_money":14},"SNDK  261009C01737500",1.0881,0.061582,0.001961,-1.627366,0.069257,0.001201,{"contract_symbol":3275,"symbol":3275,"bid":3276,"ask":3277,"last":3278,"change":184,"changePercent":9,"volume":184,"openInterest":208,"open_interest":208,"iv":3279,"implied_volatility":3279,"delta":3280,"gamma":3281,"theta":3282,"vega":3283,"rho":3284,"in_the_money":54},"SNDK  261009P01737500",122.3,133.7,75.8,0.9281,-0.965118,0.001457,-0.721317,0.043897,-0.020337,{"strike":3286,"call":3287,"put":3297,"callItm":14,"putItm":54,"isAtm":14},1740,{"contract_symbol":3288,"symbol":3288,"bid":3289,"ask":3132,"last":1858,"change":184,"changePercent":9,"volume":184,"openInterest":3290,"open_interest":3290,"iv":3291,"implied_volatility":3291,"delta":3292,"gamma":3293,"theta":3294,"vega":3295,"rho":3296,"in_the_money":14},"SNDK  261009C01740000",0.65,379,1.0872,0.057069,0.00185,-1.486768,0.065198,0.001111,{"contract_symbol":3298,"symbol":3298,"bid":3299,"ask":3300,"last":3301,"change":184,"changePercent":9,"volume":184,"openInterest":3302,"open_interest":3302,"iv":3303,"implied_volatility":3303,"delta":3304,"gamma":3305,"theta":3306,"vega":3307,"rho":3308,"in_the_money":54},"SNDK  261009P01740000",124,135.4,131.15,155,0.7945,-0.985143,0.00083,-0.235917,0.021382,-0.020725,{"strike":3310,"call":3311,"put":3319,"callItm":14,"putItm":54,"isAtm":14},1742.5,{"contract_symbol":3312,"symbol":3312,"bid":1796,"ask":3132,"last":705,"change":184,"changePercent":9,"volume":184,"openInterest":1236,"open_interest":1236,"iv":3313,"implied_volatility":3313,"delta":3314,"gamma":3315,"theta":3316,"vega":3317,"rho":3318,"in_the_money":14},"SNDK  261009C01742500",1.0974,0.054404,0.001764,-1.420245,0.062827,0.001061,{"contract_symbol":3320,"symbol":3320,"bid":2971,"ask":3321,"last":3141,"change":184,"changePercent":9,"volume":184,"openInterest":878,"open_interest":878,"iv":3322,"implied_volatility":3322,"delta":3323,"gamma":2104,"theta":3324,"vega":3325,"rho":3326,"in_the_money":54},"SNDK  261009P01742500",139.8,0.8044,-0.986039,-0.222803,0.020267,-0.020773,{"strike":3328,"call":3329,"put":3338,"callItm":14,"putItm":54,"isAtm":14},1745,{"contract_symbol":3330,"symbol":3330,"bid":791,"ask":180,"last":791,"change":184,"changePercent":9,"volume":184,"openInterest":3331,"open_interest":3331,"iv":3332,"implied_volatility":3332,"delta":3333,"gamma":3334,"theta":3335,"vega":3336,"rho":3337,"in_the_money":14},"SNDK  261009C01745000",233,1.1036,0.051377,0.001676,-1.33636,0.060038,0.001002,{"contract_symbol":3339,"symbol":3339,"bid":3340,"ask":3341,"last":3342,"change":184,"changePercent":9,"volume":184,"openInterest":3343,"open_interest":3343,"iv":3344,"implied_volatility":3344,"delta":3345,"gamma":3346,"theta":3347,"vega":3348,"rho":3349,"in_the_money":54},"SNDK  261009P01745000",129.6,141.1,143.85,104,0.9593,-0.970113,0.001241,-0.624908,0.03864,-0.020526,{"strike":3351,"call":3352,"put":3360,"callItm":14,"putItm":54,"isAtm":14},1747.5,{"contract_symbol":3353,"symbol":3353,"bid":1922,"ask":705,"last":1775,"change":184,"changePercent":9,"volume":184,"openInterest":3354,"open_interest":3354,"iv":3355,"implied_volatility":3355,"delta":3356,"gamma":3161,"theta":3357,"vega":3358,"rho":3359,"in_the_money":14},"SNDK  261009C01747500",70,1.1123,0.048891,-1.271465,0.057711,0.000953,{"contract_symbol":3361,"symbol":3361,"bid":3362,"ask":3363,"last":3364,"change":184,"changePercent":9,"volume":184,"openInterest":2475,"open_interest":2475,"iv":3365,"implied_volatility":3365,"delta":3366,"gamma":3367,"theta":3368,"vega":3369,"rho":3370,"in_the_money":54},"SNDK  261009P01747500",131.5,144.8,112.9,0.9687,-0.971704,0.001175,-0.59291,0.036923,-0.020587,{"strike":3372,"call":3373,"put":3382,"callItm":14,"putItm":54,"isAtm":14},1750,{"contract_symbol":3374,"symbol":3374,"bid":1922,"ask":3178,"last":3289,"change":184,"changePercent":9,"volume":184,"openInterest":3375,"open_interest":3375,"iv":3376,"implied_volatility":3376,"delta":3377,"gamma":3378,"theta":3379,"vega":3380,"rho":3381,"in_the_money":14},"SNDK  261009C01750000",1755,1.1174,0.046122,0.00152,-1.193208,0.055038,0.000898,{"contract_symbol":3383,"symbol":3383,"bid":3384,"ask":3385,"last":3386,"change":184,"changePercent":9,"volume":184,"openInterest":2316,"open_interest":2316,"iv":3387,"implied_volatility":3387,"delta":3388,"gamma":3389,"theta":3390,"vega":3391,"rho":3392,"in_the_money":54},"SNDK  261009P01750000",135.1,145.1,138.62,0.8305,-0.988606,0.000632,-0.183471,0.016998,-0.020914,{"strike":3394,"call":3395,"put":3403,"callItm":14,"putItm":54,"isAtm":14},1752.5,{"contract_symbol":3396,"symbol":3396,"bid":1632,"ask":180,"last":1632,"change":184,"changePercent":9,"volume":184,"openInterest":1901,"open_interest":1901,"iv":3397,"implied_volatility":3397,"delta":3398,"gamma":3399,"theta":3400,"vega":3401,"rho":3402,"in_the_money":14},"SNDK  261009C01752500",1.1282,0.044224,0.001455,-1.147575,0.053209,0.000861,{"contract_symbol":3404,"symbol":3404,"bid":3405,"ask":3406,"last":3407,"change":184,"changePercent":9,"volume":184,"openInterest":1667,"open_interest":1667,"iv":3408,"implied_volatility":3408,"delta":3409,"gamma":3410,"theta":3411,"vega":3412,"rho":3413,"in_the_money":54},"SNDK  261009P01752500",136.2,149.8,58.76,0.838,-0.989429,0.000586,-0.170364,0.015926,-0.02096,{"strike":3375,"call":3415,"put":3423,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":3416,"symbol":3416,"bid":1632,"ask":3178,"last":1315,"change":184,"changePercent":9,"volume":184,"openInterest":2739,"open_interest":2739,"iv":3417,"implied_volatility":3417,"delta":3418,"gamma":3419,"theta":3420,"vega":3421,"rho":3422,"in_the_money":14},"SNDK  261009C01755000",1.141,0.042634,0.001396,-1.113268,0.051695,0.000831,{"contract_symbol":3424,"symbol":3424,"bid":3425,"ask":3426,"last":232,"change":184,"changePercent":9,"volume":184,"openInterest":3427,"open_interest":3427,"iv":3428,"implied_volatility":3428,"delta":3429,"gamma":3430,"theta":3431,"vega":3432,"rho":3433,"in_the_money":54},"SNDK  261009P01755000",138.7,152.3,66,0.8448,-0.990237,0.000543,-0.157259,0.014858,-0.021006,{"strike":3435,"call":3436,"put":3445,"callItm":14,"putItm":54,"isAtm":14},1760,{"contract_symbol":3437,"symbol":3437,"bid":1632,"ask":3132,"last":1335,"change":184,"changePercent":9,"volume":184,"openInterest":3438,"open_interest":3438,"iv":3439,"implied_volatility":3439,"delta":3440,"gamma":3441,"theta":3442,"vega":3443,"rho":3444,"in_the_money":14},"SNDK  261009C01760000",358,1.1576,0.038735,0.001274,-1.010694,0.04779,0.000754,{"contract_symbol":3446,"symbol":3446,"bid":3447,"ask":3448,"last":3449,"change":184,"changePercent":9,"volume":184,"openInterest":220,"open_interest":220,"iv":3450,"implied_volatility":3450,"delta":3451,"gamma":3452,"theta":3453,"vega":3454,"rho":3455,"in_the_money":54},"SNDK  261009P01760000",143.7,152.7,155.7,1.0057,-0.979268,0.000871,-0.432954,0.028435,-0.020886,{"strike":3457,"call":3458,"put":3468,"callItm":14,"putItm":54,"isAtm":14},1765,{"contract_symbol":3459,"symbol":3459,"bid":841,"ask":1858,"last":3460,"change":184,"changePercent":9,"volume":184,"openInterest":3461,"open_interest":3461,"iv":3462,"implied_volatility":3462,"delta":3463,"gamma":3464,"theta":3465,"vega":3466,"rho":3467,"in_the_money":14},"SNDK  261009C01765000",0.34,332,1.1725,0.034926,0.001155,-0.909831,0.043942,0.000681,{"contract_symbol":3469,"symbol":3469,"bid":3470,"ask":3471,"last":3472,"change":184,"changePercent":9,"volume":184,"openInterest":2282,"open_interest":2282,"iv":3473,"implied_volatility":3473,"delta":3474,"gamma":3475,"theta":3476,"vega":3477,"rho":3478,"in_the_money":54},"SNDK  261009P01765000",149.6,162.3,165.99,0.8624,-0.993365,0.000379,-0.104881,0.010581,-0.021188,{"strike":3480,"call":3481,"put":3491,"callItm":14,"putItm":54,"isAtm":14},1770,{"contract_symbol":3482,"symbol":3482,"bid":53,"ask":2101,"last":3483,"change":184,"changePercent":9,"volume":184,"openInterest":3484,"open_interest":3484,"iv":3485,"implied_volatility":3485,"delta":3486,"gamma":3487,"theta":3488,"vega":3489,"rho":3490,"in_the_money":14},"SNDK  261009C01770000",0.46,508,1.1842,0.03121,0.001042,-0.808144,0.040052,0.000609,{"contract_symbol":3492,"symbol":3492,"bid":3493,"ask":3494,"last":2608,"change":184,"changePercent":9,"volume":184,"openInterest":2303,"open_interest":2303,"iv":3495,"implied_volatility":3495,"delta":3496,"gamma":3497,"theta":3498,"vega":3499,"rho":3500,"in_the_money":54},"SNDK  261009P01770000",153.7,167.3,1.0195,-0.985015,0.000652,-0.305072,0.021556,-0.02112,{"strike":3502,"call":3503,"put":3511,"callItm":14,"putItm":54,"isAtm":14},1775,{"contract_symbol":3504,"symbol":3504,"bid":1198,"ask":2169,"last":1632,"change":184,"changePercent":9,"volume":184,"openInterest":3505,"open_interest":3505,"iv":3506,"implied_volatility":3506,"delta":3507,"gamma":3359,"theta":3508,"vega":3509,"rho":3510,"in_the_money":14},"SNDK  261009C01775000",242,1.2007,0.028455,-0.737069,0.03707,0.000554,{"contract_symbol":3512,"symbol":3512,"bid":3513,"ask":3514,"last":3515,"change":184,"changePercent":9,"volume":184,"openInterest":1452,"open_interest":1452,"iv":3516,"implied_volatility":3516,"delta":3517,"gamma":3518,"theta":3519,"vega":3520,"rho":3521,"in_the_money":54},"SNDK  261009P01775000",159.4,172.3,168.02,1.0184,-0.987856,0.000544,-0.241163,0.017978,-0.021236,{"strike":3523,"call":3524,"put":3533,"callItm":14,"putItm":54,"isAtm":14},1780,{"contract_symbol":3525,"symbol":3525,"bid":1198,"ask":692,"last":1335,"change":184,"changePercent":9,"volume":184,"openInterest":3526,"open_interest":3526,"iv":3527,"implied_volatility":3527,"delta":3528,"gamma":3529,"theta":3530,"vega":3531,"rho":3532,"in_the_money":14},"SNDK  261009C01780000",509,1.1982,0.024062,0.000829,-0.608771,0.032243,0.000469,{"contract_symbol":3534,"symbol":3534,"bid":3535,"ask":3536,"last":3537,"change":184,"changePercent":9,"volume":184,"openInterest":3538,"open_interest":3538,"iv":3539,"implied_volatility":3539,"delta":3540,"gamma":3541,"theta":3542,"vega":3543,"rho":3544,"in_the_money":54},"SNDK  261009P01780000",163.7,177.3,185.11,78,0.8263,-0.998017,0.000134,-0.027002,0.003582,-0.021461,{"strike":3546,"call":3547,"put":3556,"callItm":14,"putItm":54,"isAtm":14},1785,{"contract_symbol":3548,"symbol":3548,"bid":1198,"ask":186,"last":3549,"change":184,"changePercent":9,"volume":184,"openInterest":3109,"open_interest":3109,"iv":3550,"implied_volatility":3550,"delta":3551,"gamma":3552,"theta":3553,"vega":3554,"rho":3555,"in_the_money":14},"SNDK  261009C01785000",0.41,1.2239,0.022792,0.000776,-0.584333,0.030783,0.000444,{"contract_symbol":3557,"symbol":3557,"bid":3558,"ask":3559,"last":3560,"change":184,"changePercent":9,"volume":184,"openInterest":3561,"open_interest":3561,"iv":3562,"implied_volatility":3562,"delta":3563,"gamma":1535,"theta":3564,"vega":3565,"rho":3566,"in_the_money":54},"SNDK  261009P01785000",168.7,182.3,146.31,34,0.8208,-0.998643,-0.017817,0.002534,-0.021533,{"strike":3568,"call":3569,"put":3578,"callItm":14,"putItm":54,"isAtm":14},1790,{"contract_symbol":3570,"symbol":3570,"bid":1078,"ask":1858,"last":3571,"change":184,"changePercent":9,"volume":184,"openInterest":3572,"open_interest":3572,"iv":3573,"implied_volatility":3573,"delta":3574,"gamma":2081,"theta":3575,"vega":3576,"rho":3577,"in_the_money":14},"SNDK  261009C01790000",0.22,203,1.2355,0.020415,-0.521015,0.028047,0.000398,{"contract_symbol":3579,"symbol":3579,"bid":1786,"ask":3580,"last":3581,"change":184,"changePercent":9,"volume":184,"openInterest":1734,"open_interest":1734,"iv":2795,"implied_volatility":2795,"delta":3582,"gamma":3583,"theta":3584,"vega":3585,"rho":3586,"in_the_money":54},"SNDK  261009P01790000",187.3,174.15,-0.996622,0.000191,-0.054522,0.0058,-0.021589,{"strike":3588,"call":3589,"put":3597,"callItm":14,"putItm":54,"isAtm":14},1795,{"contract_symbol":3590,"symbol":3590,"bid":1078,"ask":791,"last":791,"change":184,"changePercent":9,"volume":184,"openInterest":3591,"open_interest":3591,"iv":3592,"implied_volatility":3592,"delta":3593,"gamma":3389,"theta":3594,"vega":3595,"rho":3596,"in_the_money":14},"SNDK  261009C01795000",262,1.2469,0.018285,-0.464578,0.02554,0.000356,{"contract_symbol":3598,"symbol":3598,"bid":3599,"ask":3600,"last":3601,"change":184,"changePercent":9,"volume":184,"openInterest":52,"open_interest":52,"iv":3602,"implied_volatility":3602,"delta":3603,"gamma":3604,"theta":3605,"vega":3606,"rho":3607,"in_the_money":54},"SNDK  261009P01795000",179.4,192.3,182.26,0.8768,-0.998601,0.000092,-0.01968,0.002609,-0.021688,{"strike":3609,"call":3610,"put":3620,"callItm":14,"putItm":54,"isAtm":14},1800,{"contract_symbol":3611,"symbol":3611,"bid":1078,"ask":1632,"last":3612,"change":184,"changePercent":9,"volume":184,"openInterest":3613,"open_interest":3613,"iv":3614,"implied_volatility":3614,"delta":3615,"gamma":3616,"theta":3617,"vega":3618,"rho":3619,"in_the_money":14},"SNDK  261009C01800000",0.29,3336,1.2642,0.016809,0.00058,-0.428575,0.023769,0.000327,{"contract_symbol":3621,"symbol":3621,"bid":3622,"ask":3623,"last":3580,"change":184,"changePercent":9,"volume":184,"openInterest":3624,"open_interest":3624,"iv":3625,"implied_volatility":3625,"delta":3626,"gamma":3627,"theta":3628,"vega":3629,"rho":3630,"in_the_money":54},"SNDK  261009P01800000",183.9,195.6,894,0.8883,-0.998815,0.000078,-0.016656,0.002239,-0.021718,{"strike":3632,"call":3633,"put":3642,"callItm":14,"putItm":54,"isAtm":14},1805,{"contract_symbol":3634,"symbol":3634,"bid":53,"ask":2267,"last":1775,"change":184,"changePercent":9,"volume":184,"openInterest":3635,"open_interest":3635,"iv":3636,"implied_volatility":3636,"delta":3637,"gamma":3638,"theta":3639,"vega":3640,"rho":3641,"in_the_money":14},"SNDK  261009C01805000",308,1.2945,0.01635,0.000553,-0.42564,0.023229,0.000319,{"contract_symbol":3643,"symbol":3643,"bid":1726,"ask":3644,"last":3645,"change":184,"changePercent":9,"volume":184,"openInterest":3646,"open_interest":3646,"iv":3647,"implied_volatility":3647,"delta":3648,"gamma":3649,"theta":3650,"vega":3651,"rho":3652,"in_the_money":54},"SNDK  261009P01805000",202.3,86.8,38,0.9103,-0.998866,0.000073,-0.016281,0.002151,-0.021779,{"strike":3654,"call":3655,"put":3664,"callItm":14,"putItm":54,"isAtm":14},1810,{"contract_symbol":3656,"symbol":3656,"bid":1198,"ask":791,"last":74,"change":184,"changePercent":9,"volume":184,"openInterest":3657,"open_interest":3657,"iv":3658,"implied_volatility":3658,"delta":3659,"gamma":3660,"theta":3661,"vega":3662,"rho":3663,"in_the_money":14},"SNDK  261009C01810000",278,1.3017,0.014463,0.000495,-0.372964,0.020893,0.000282,{"contract_symbol":3665,"symbol":3665,"bid":3666,"ask":3667,"last":3668,"change":184,"changePercent":9,"volume":184,"openInterest":2206,"open_interest":2206,"iv":3669,"implied_volatility":3669,"delta":3670,"gamma":3671,"theta":3672,"vega":3673,"rho":3674,"in_the_money":54},"SNDK  261009P01810000",193.7,207.3,208.68,0.9266,-0.998982,0.000065,-0.014775,0.00195,-0.021877,{"strike":3676,"call":3677,"put":3686,"callItm":14,"putItm":54,"isAtm":14},1812.5,{"contract_symbol":3678,"symbol":3678,"bid":1198,"ask":2969,"last":3549,"change":184,"changePercent":9,"volume":184,"openInterest":3679,"open_interest":3679,"iv":3680,"implied_volatility":3680,"delta":3681,"gamma":3682,"theta":3683,"vega":3684,"rho":3685,"in_the_money":14},"SNDK  261009C01812500",119,1.3183,0.014377,0.000486,-0.375405,0.020801,0.00028,{"contract_symbol":3687,"symbol":3687,"bid":3688,"ask":3689,"last":3690,"change":184,"changePercent":9,"volume":184,"openInterest":478,"open_interest":478,"iv":3691,"implied_volatility":3691,"delta":3692,"gamma":3693,"theta":3694,"vega":3695,"rho":3696,"in_the_money":54},"SNDK  261009P01812500",196.5,209.4,126.2,0.9374,-0.999004,0.000063,-0.014594,0.001911,-0.021907,{"strike":3698,"call":3699,"put":3707,"callItm":14,"putItm":54,"isAtm":14},1815,{"contract_symbol":3700,"symbol":3700,"bid":53,"ask":2291,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":2122,"open_interest":2122,"iv":3701,"implied_volatility":3701,"delta":3702,"gamma":3703,"theta":3704,"vega":3705,"rho":3706,"in_the_money":14},"SNDK  261009C01815000",1.3188,0.01335,0.000456,-0.345561,0.019499,0.00026,{"contract_symbol":3708,"symbol":3708,"bid":3709,"ask":3710,"last":3711,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":3712,"implied_volatility":3712,"delta":3713,"gamma":3714,"theta":3715,"vega":3716,"rho":3717,"in_the_money":54},"SNDK  261009P01815000",198.7,212.3,116.47,0.9481,-0.999026,0.000061,-0.014415,0.001873,-0.021938,{"strike":3719,"call":3720,"put":3729,"callItm":14,"putItm":54,"isAtm":14},1817.5,{"contract_symbol":3721,"symbol":3721,"bid":184,"ask":3063,"last":593,"change":184,"changePercent":9,"volume":184,"openInterest":3722,"open_interest":3722,"iv":3723,"implied_volatility":3723,"delta":3724,"gamma":3725,"theta":3726,"vega":3727,"rho":3728,"in_the_money":14},"SNDK  261009C01817500",35,1.3268,0.012805,0.000437,-0.331861,0.018808,0.000249,{"contract_symbol":3730,"symbol":3730,"bid":1727,"ask":3731,"last":3732,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":3733,"implied_volatility":3733,"delta":3734,"gamma":1052,"theta":3735,"vega":3736,"rho":3737,"in_the_money":54},"SNDK  261009P01817500",214.8,180.4,0.9587,-0.999047,-0.014236,0.001835,-0.021969,{"strike":3739,"call":3740,"put":3749,"callItm":14,"putItm":54,"isAtm":14},1820,{"contract_symbol":3741,"symbol":3741,"bid":53,"ask":1816,"last":3178,"change":184,"changePercent":9,"volume":184,"openInterest":3742,"open_interest":3742,"iv":3743,"implied_volatility":3743,"delta":3744,"gamma":3745,"theta":3746,"vega":3747,"rho":3748,"in_the_money":14},"SNDK  261009C01820000",349,1.3382,0.012469,0.000424,-0.325181,0.018395,0.000243,{"contract_symbol":3750,"symbol":3750,"bid":3751,"ask":3752,"last":3753,"change":184,"changePercent":9,"volume":184,"openInterest":1452,"open_interest":1452,"iv":3754,"implied_volatility":3754,"delta":3755,"gamma":1380,"theta":3756,"vega":3695,"rho":3757,"in_the_money":54},"SNDK  261009P01820000",203.7,217.3,103.5,0.9754,-0.999003,-0.015186,-0.021963,{"strike":3759,"call":3760,"put":3767,"callItm":14,"putItm":54,"isAtm":14},1822.5,{"contract_symbol":3761,"symbol":3761,"bid":184,"ask":2994,"last":841,"change":184,"changePercent":9,"volume":184,"openInterest":1199,"open_interest":1199,"iv":3762,"implied_volatility":3762,"delta":3763,"gamma":1918,"theta":3764,"vega":3765,"rho":3766,"in_the_money":14},"SNDK  261009C01822500",1.3438,0.011845,-0.308443,0.017594,0.000231,{"contract_symbol":3768,"symbol":3768,"bid":3769,"ask":3770,"last":3771,"change":184,"changePercent":9,"volume":184,"openInterest":478,"open_interest":478,"iv":3772,"implied_volatility":3772,"delta":3773,"gamma":1338,"theta":3774,"vega":3775,"rho":3776,"in_the_money":54},"SNDK  261009P01822500",206.2,219.8,115.63,0.9799,-0.999088,-0.013884,0.001763,-0.02203,{"strike":3778,"call":3779,"put":3788,"callItm":14,"putItm":54,"isAtm":14},1825,{"contract_symbol":3780,"symbol":3780,"bid":184,"ask":3178,"last":1315,"change":184,"changePercent":9,"volume":184,"openInterest":3781,"open_interest":3781,"iv":3782,"implied_volatility":3782,"delta":3783,"gamma":3784,"theta":3785,"vega":3786,"rho":3787,"in_the_money":14},"SNDK  261009C01825000",472,1.3484,0.011205,0.000383,-0.290771,0.016753,0.000218,{"contract_symbol":3789,"symbol":3789,"bid":3790,"ask":3791,"last":3792,"change":184,"changePercent":9,"volume":184,"openInterest":655,"open_interest":655,"iv":3793,"implied_volatility":3793,"delta":3794,"gamma":1359,"theta":3795,"vega":3796,"rho":3797,"in_the_money":54},"SNDK  261009P01825000",208.7,222.3,229.75,0.9967,-0.999044,-0.014831,0.001839,-0.022024,{"strike":3799,"call":3800,"put":3809,"callItm":14,"putItm":54,"isAtm":14},1827.5,{"contract_symbol":3801,"symbol":3801,"bid":184,"ask":1315,"last":593,"change":184,"changePercent":9,"volume":184,"openInterest":3802,"open_interest":3802,"iv":3803,"implied_volatility":3803,"delta":3804,"gamma":3805,"theta":3806,"vega":3807,"rho":3808,"in_the_money":14},"SNDK  261009C01827500",54,1.3548,0.010682,0.000366,-0.277076,0.016071,0.000208,{"contract_symbol":3810,"symbol":3810,"bid":3811,"ask":3812,"last":3813,"change":184,"changePercent":9,"volume":184,"openInterest":730,"open_interest":730,"iv":3814,"implied_volatility":3814,"delta":3815,"gamma":1338,"theta":3816,"vega":3817,"rho":3818,"in_the_money":54},"SNDK  261009P01827500",211.2,224.8,125.67,1.0072,-0.999064,-0.014656,0.001804,-0.022055,{"strike":3820,"call":3821,"put":3828,"callItm":14,"putItm":54,"isAtm":14},1830,{"contract_symbol":3822,"symbol":3822,"bid":290,"ask":1632,"last":841,"change":184,"changePercent":9,"volume":184,"openInterest":236,"open_interest":236,"iv":3823,"implied_volatility":3823,"delta":3824,"gamma":3825,"theta":3826,"vega":3827,"rho":1779,"in_the_money":14},"SNDK  261009C01830000",1.3611,0.010182,0.000349,-0.26413,0.015424,{"contract_symbol":3829,"symbol":3829,"bid":3830,"ask":3831,"last":3832,"change":184,"changePercent":9,"volume":184,"openInterest":208,"open_interest":208,"iv":3833,"implied_volatility":3833,"delta":3834,"gamma":3835,"theta":3836,"vega":3837,"rho":3838,"in_the_money":54},"SNDK  261009P01830000",213.7,227.3,233.7,1.0178,-0.999083,0.000054,-0.014482,0.00177,-0.022085,{"strike":3840,"call":3841,"put":3849,"callItm":14,"putItm":54,"isAtm":14},1832.5,{"contract_symbol":3842,"symbol":3842,"bid":184,"ask":1796,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":3843,"implied_volatility":3843,"delta":3844,"gamma":3845,"theta":3846,"vega":3847,"rho":3848,"in_the_money":14},"SNDK  261009C01832500",1.3701,0.009835,0.000337,-0.255852,0.014964,0.000192,{"contract_symbol":3850,"symbol":3850,"bid":3851,"ask":3852,"last":3853,"change":184,"changePercent":9,"volume":184,"openInterest":942,"open_interest":942,"iv":3854,"implied_volatility":3854,"delta":3855,"gamma":3856,"theta":3857,"vega":3858,"rho":3859,"in_the_money":54},"SNDK  261009P01832500",216.4,229.8,222.5,1.0216,-0.999163,0.000049,-0.013195,0.001629,-0.022153,{"strike":3861,"call":3862,"put":3870,"callItm":14,"putItm":54,"isAtm":14},1835,{"contract_symbol":3863,"symbol":3863,"bid":184,"ask":791,"last":429,"change":184,"changePercent":9,"volume":184,"openInterest":619,"open_interest":619,"iv":3864,"implied_volatility":3864,"delta":3865,"gamma":3866,"theta":3867,"vega":3868,"rho":3869,"in_the_money":14},"SNDK  261009C01835000",1.3799,0.009537,0.000325,-0.249037,0.014566,0.000186,{"contract_symbol":3871,"symbol":3871,"bid":3872,"ask":3873,"last":3874,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":3875,"implied_volatility":3875,"delta":3876,"gamma":3877,"theta":3878,"vega":3879,"rho":3880,"in_the_money":54},"SNDK  261009P01835000",218.9,232.3,177.22,1.0387,-0.99912,0.000051,-0.014139,0.001704,-0.022147,{"strike":3882,"call":3883,"put":3891,"callItm":14,"putItm":54,"isAtm":14},1837.5,{"contract_symbol":3884,"symbol":3884,"bid":184,"ask":1858,"last":1653,"change":184,"changePercent":9,"volume":184,"openInterest":1218,"open_interest":1218,"iv":3885,"implied_volatility":3885,"delta":3886,"gamma":3887,"theta":3888,"vega":3889,"rho":3890,"in_the_money":14},"SNDK  261009C01837500",1.3758,0.008662,0.0003,-0.223143,0.013381,0.000169,{"contract_symbol":3892,"symbol":3892,"bid":3893,"ask":3894,"last":3895,"change":184,"changePercent":9,"volume":184,"openInterest":730,"open_interest":730,"iv":3896,"implied_volatility":3896,"delta":3897,"gamma":3898,"theta":3899,"vega":3900,"rho":3901,"in_the_money":54},"SNDK  261009P01837500",221.4,234.8,192.35,1.0421,-0.999198,0.000046,-0.01286,0.001566,-0.022214,{"strike":3903,"call":3904,"put":3912,"callItm":14,"putItm":54,"isAtm":14},1840,{"contract_symbol":3905,"symbol":3905,"bid":184,"ask":2078,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":1573,"open_interest":1573,"iv":3906,"implied_volatility":3906,"delta":3907,"gamma":3908,"theta":3909,"vega":3910,"rho":3911,"in_the_money":14},"SNDK  261009C01840000",1.3827,0.008287,0.000287,-0.213566,0.012871,0.000161,{"contract_symbol":3913,"symbol":3913,"bid":3914,"ask":2045,"last":3915,"change":184,"changePercent":9,"volume":184,"openInterest":3916,"open_interest":3916,"iv":3917,"implied_volatility":3917,"delta":3918,"gamma":3919,"theta":3920,"vega":3921,"rho":3922,"in_the_money":54},"SNDK  261009P01840000",223.9,243.7,25,1.0594,-0.999155,0.000048,-0.013802,0.001641,-0.022208,{"strike":3924,"call":3925,"put":3932,"callItm":14,"putItm":54,"isAtm":14},1845,{"contract_symbol":3926,"symbol":3926,"bid":53,"ask":791,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":1257,"open_interest":1257,"iv":3927,"implied_volatility":3927,"delta":3928,"gamma":3929,"theta":3930,"vega":3931,"rho":1649,"in_the_money":14},"SNDK  261009C01845000",1.4014,0.007782,0.000268,-0.201919,0.012178,{"contract_symbol":3933,"symbol":3933,"bid":3934,"ask":3935,"last":3936,"change":184,"changePercent":9,"volume":184,"openInterest":655,"open_interest":655,"iv":3937,"implied_volatility":3937,"delta":3938,"gamma":3939,"theta":3940,"vega":3941,"rho":3942,"in_the_money":54},"SNDK  261009P01845000",228.7,242.3,201.6,1.0727,-0.999246,0.000042,-0.012379,0.001479,-0.022305,{"strike":3944,"call":3945,"put":3954,"callItm":14,"putItm":54,"isAtm":14},1850,{"contract_symbol":3946,"symbol":3946,"bid":53,"ask":1632,"last":1492,"change":184,"changePercent":9,"volume":184,"openInterest":3947,"open_interest":3947,"iv":3948,"implied_volatility":3948,"delta":3949,"gamma":3950,"theta":3951,"vega":3952,"rho":3953,"in_the_money":14},"SNDK  261009C01850000",2350,1.4197,0.007302,0.00025,-0.190705,0.011515,0.000142,{"contract_symbol":3955,"symbol":3955,"bid":3956,"ask":3144,"last":3957,"change":184,"changePercent":9,"volume":184,"openInterest":3958,"open_interest":3958,"iv":3959,"implied_volatility":3959,"delta":3960,"gamma":1469,"theta":3961,"vega":3962,"rho":3963,"in_the_money":54},"SNDK  261009P01850000",234.7,253.7,92,1.1005,-0.999219,-0.013177,0.001527,-0.02233,{"strike":3965,"call":3966,"put":3974,"callItm":14,"putItm":54,"isAtm":14},1855,{"contract_symbol":3967,"symbol":3967,"bid":184,"ask":3289,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":1165,"open_interest":1165,"iv":3968,"implied_volatility":3968,"delta":3969,"gamma":3970,"theta":3971,"vega":3972,"rho":3973,"in_the_money":14},"SNDK  261009C01855000",1.4511,0.007312,0.000245,-0.19527,0.011536,0.000143,{"contract_symbol":3975,"symbol":3975,"bid":3976,"ask":3977,"last":3978,"change":184,"changePercent":9,"volume":184,"openInterest":3979,"open_interest":3979,"iv":3980,"implied_volatility":3980,"delta":3981,"gamma":1260,"theta":3982,"vega":3983,"rho":3984,"in_the_money":54},"SNDK  261009P01855000",238.9,250.9,267.5,160,1.1133,-0.999303,-0.011808,0.001376,-0.022427,{"strike":3986,"call":3987,"put":3995,"callItm":14,"putItm":54,"isAtm":14},1860,{"contract_symbol":3988,"symbol":3988,"bid":53,"ask":841,"last":841,"change":184,"changePercent":9,"volume":184,"openInterest":3989,"open_interest":3989,"iv":3990,"implied_volatility":3990,"delta":3991,"gamma":3787,"theta":3992,"vega":3993,"rho":3994,"in_the_money":14},"SNDK  261009C01860000",300,1.4545,0.006405,-0.169115,0.010255,0.000125,{"contract_symbol":3996,"symbol":3996,"bid":3997,"ask":3998,"last":3999,"change":184,"changePercent":9,"volume":184,"openInterest":942,"open_interest":942,"iv":4000,"implied_volatility":4000,"delta":4001,"gamma":1038,"theta":4002,"vega":4003,"rho":4004,"in_the_money":54},"SNDK  261009P01860000",243.9,257.3,251.4,1.1414,-0.999274,-0.012636,0.001428,-0.022452,{"strike":4006,"call":4007,"put":4015,"callItm":14,"putItm":54,"isAtm":14},1865,{"contract_symbol":4008,"symbol":4008,"bid":290,"ask":1078,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":4009,"open_interest":4009,"iv":4010,"implied_volatility":4010,"delta":4011,"gamma":4012,"theta":4013,"vega":4014,"rho":3994,"in_the_money":14},"SNDK  261009C01865000",64,1.4856,0.006429,0.000214,-0.173503,0.010297,{"contract_symbol":4016,"symbol":4016,"bid":4017,"ask":4018,"last":4019,"change":184,"changePercent":9,"volume":184,"openInterest":655,"open_interest":655,"iv":4020,"implied_volatility":4020,"delta":4021,"gamma":1414,"theta":4022,"vega":4023,"rho":4024,"in_the_money":54},"SNDK  261009P01865000",248.9,263.2,255,1.1618,-0.999299,-0.012397,0.001383,-0.022512,{"strike":4026,"call":4027,"put":4035,"callItm":14,"putItm":54,"isAtm":14},1870,{"contract_symbol":4028,"symbol":4028,"bid":290,"ask":692,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":1990,"open_interest":1990,"iv":4029,"implied_volatility":4029,"delta":4030,"gamma":4031,"theta":4032,"vega":4033,"rho":4034,"in_the_money":14},"SNDK  261009C01870000",1.4957,0.00583,0.000195,-0.156803,0.009436,0.000113,{"contract_symbol":4036,"symbol":4036,"bid":4037,"ask":4038,"last":4039,"change":184,"changePercent":9,"volume":184,"openInterest":1377,"open_interest":1377,"iv":4040,"implied_volatility":4040,"delta":4041,"gamma":1239,"theta":4042,"vega":4043,"rho":4044,"in_the_money":54},"SNDK  261009P01870000",254.1,267.3,259.8,1.1737,-0.999373,-0.011108,0.001247,-0.02261,{"strike":4046,"call":4047,"put":4054,"callItm":14,"putItm":54,"isAtm":14},1875,{"contract_symbol":4048,"symbol":4048,"bid":184,"ask":1922,"last":841,"change":184,"changePercent":9,"volume":184,"openInterest":1035,"open_interest":1035,"iv":4049,"implied_volatility":4049,"delta":4050,"gamma":1757,"theta":4051,"vega":4052,"rho":4053,"in_the_money":14},"SNDK  261009C01875000",1.5157,0.005558,-0.150766,0.009044,0.000108,{"contract_symbol":4055,"symbol":4055,"bid":4056,"ask":4057,"last":4058,"change":184,"changePercent":9,"volume":184,"openInterest":594,"open_interest":594,"iv":4059,"implied_volatility":4059,"delta":4060,"gamma":1239,"theta":4061,"vega":4062,"rho":4063,"in_the_money":54},"SNDK  261009P01875000",258.7,267.9,276.2,1.2025,-0.999342,-0.01197,0.001303,-0.022634,{"strike":4065,"call":4066,"put":4074,"callItm":14,"putItm":54,"isAtm":14},1880,{"contract_symbol":4067,"symbol":4067,"bid":184,"ask":1198,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":4068,"open_interest":4068,"iv":4069,"implied_volatility":4069,"delta":4070,"gamma":4071,"theta":4072,"vega":4073,"rho":1555,"in_the_money":14},"SNDK  261009C01880000",611,1.5361,0.005323,0.000175,-0.145821,0.008709,{"contract_symbol":4075,"symbol":4075,"bid":4076,"ask":4077,"last":4078,"change":184,"changePercent":9,"volume":184,"openInterest":743,"open_interest":743,"iv":4079,"implied_volatility":4079,"delta":4080,"gamma":1330,"theta":4081,"vega":4082,"rho":4083,"in_the_money":54},"SNDK  261009P01880000",263.9,277.3,138.5,1.2137,-0.999413,-0.010709,0.001174,-0.022732,{"strike":4085,"call":4086,"put":4094,"callItm":14,"putItm":54,"isAtm":14},1885,{"contract_symbol":4087,"symbol":4087,"bid":290,"ask":1078,"last":4088,"change":184,"changePercent":9,"volume":184,"openInterest":3979,"open_interest":3979,"iv":4089,"implied_volatility":4089,"delta":4090,"gamma":4091,"theta":4092,"vega":4093,"rho":1528,"in_the_money":14},"SNDK  261009C01885000",0.07,1.5512,0.00497,0.000163,-0.136607,0.008194,{"contract_symbol":4095,"symbol":4095,"bid":4096,"ask":4097,"last":4098,"change":184,"changePercent":9,"volume":184,"openInterest":3561,"open_interest":3561,"iv":4099,"implied_volatility":4099,"delta":4100,"gamma":1232,"theta":4101,"vega":4102,"rho":4103,"in_the_money":54},"SNDK  261009P01885000",269,282.3,276.4,1.2427,-0.999382,-0.011573,0.001231,-0.022756,{"strike":4105,"call":4106,"put":4114,"callItm":14,"putItm":54,"isAtm":14},1890,{"contract_symbol":4107,"symbol":4107,"bid":184,"ask":1922,"last":169,"change":184,"changePercent":9,"volume":184,"openInterest":1696,"open_interest":1696,"iv":4108,"implied_volatility":4108,"delta":4109,"gamma":4110,"theta":4111,"vega":4112,"rho":4113,"in_the_money":14},"SNDK  261009C01890000",1.5654,0.004625,0.000151,-0.127398,0.007684,0.00009,{"contract_symbol":4115,"symbol":4115,"bid":4116,"ask":4117,"last":4118,"change":184,"changePercent":9,"volume":184,"openInterest":969,"open_interest":969,"iv":4119,"implied_volatility":4119,"delta":4120,"gamma":1293,"theta":4121,"vega":4122,"rho":4123,"in_the_money":54},"SNDK  261009P01890000",273.9,287.3,280,1.2533,-0.999449,-0.010333,0.001108,-0.022854,{"strike":4125,"call":4126,"put":4134,"callItm":14,"putItm":54,"isAtm":14},1895,{"contract_symbol":4127,"symbol":4127,"bid":290,"ask":841,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":4128,"open_interest":4128,"iv":4129,"implied_volatility":4129,"delta":4130,"gamma":4131,"theta":4132,"vega":4133,"rho":1066,"in_the_money":14},"SNDK  261009C01895000",2174,1.5904,0.004538,0.000146,-0.126677,0.00755,{"contract_symbol":4135,"symbol":4135,"bid":4136,"ask":4137,"last":1388,"change":184,"changePercent":9,"volume":184,"openInterest":4138,"open_interest":4138,"iv":4139,"implied_volatility":4139,"delta":4140,"gamma":1214,"theta":4141,"vega":4142,"rho":4143,"in_the_money":54},"SNDK  261009P01895000",278.9,292.3,23,1.2825,-0.999418,-0.011198,0.001164,-0.022877,{"strike":4145,"call":4146,"put":4155,"callItm":14,"putItm":54,"isAtm":14},1900,{"contract_symbol":4147,"symbol":4147,"bid":290,"ask":1198,"last":316,"change":184,"changePercent":9,"volume":184,"openInterest":4148,"open_interest":4148,"iv":4149,"implied_volatility":4149,"delta":4150,"gamma":4151,"theta":4152,"vega":4153,"rho":4154,"in_the_money":14},"SNDK  261009C01900000",2756,1.6077,0.004299,0.000138,-0.120701,0.007194,0.000084,{"contract_symbol":4156,"symbol":4156,"bid":4157,"ask":4158,"last":4159,"change":184,"changePercent":9,"volume":184,"openInterest":3646,"open_interest":3646,"iv":4160,"implied_volatility":4160,"delta":4161,"gamma":1293,"theta":4162,"vega":4163,"rho":4164,"in_the_money":54},"SNDK  261009P01900000",285.1,297.3,290.8,1.3022,-0.999435,-0.011018,0.001133,-0.022938,{"strike":4166,"call":4167,"put":4175,"callItm":14,"putItm":54,"isAtm":14},1910,{"contract_symbol":4168,"symbol":4168,"bid":290,"ask":841,"last":329,"change":184,"changePercent":9,"volume":184,"openInterest":4169,"open_interest":4169,"iv":4170,"implied_volatility":4170,"delta":4171,"gamma":1615,"theta":4172,"vega":4173,"rho":4174,"in_the_money":14},"SNDK  261009C01910000",437,1.6408,0.003843,-0.108978,0.006506,0.000075,{"contract_symbol":4176,"symbol":4176,"bid":4177,"ask":4178,"last":3989,"change":184,"changePercent":9,"volume":184,"openInterest":655,"open_interest":655,"iv":4179,"implied_volatility":4179,"delta":4180,"gamma":1023,"theta":4181,"vega":4182,"rho":4183,"in_the_money":54},"SNDK  261009P01910000",293.9,307.3,1.3414,-0.999466,-0.010674,0.001075,-0.023059,{"strike":4185,"call":4186,"put":4193,"callItm":14,"putItm":54,"isAtm":14},1920,{"contract_symbol":4187,"symbol":4187,"bid":290,"ask":53,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":4188,"open_interest":4188,"iv":4189,"implied_volatility":4189,"delta":4190,"gamma":4053,"theta":4191,"vega":4192,"rho":1400,"in_the_money":14},"SNDK  261009C01920000",328,1.6712,0.003405,-0.097293,0.005837,{"contract_symbol":4194,"symbol":4194,"bid":4195,"ask":4196,"last":4197,"change":184,"changePercent":9,"volume":184,"openInterest":730,"open_interest":730,"iv":4198,"implied_volatility":4198,"delta":4199,"gamma":4200,"theta":4201,"vega":4202,"rho":4203,"in_the_money":54},"SNDK  261009P01920000",303.9,317.3,198.9,1.3694,-0.999539,0.000021,-0.00933,0.000939,-0.023218,{"strike":4205,"call":4206,"put":4213,"callItm":14,"putItm":54,"isAtm":14},1930,{"contract_symbol":4207,"symbol":4207,"bid":184,"ask":1315,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":4208,"open_interest":4208,"iv":4209,"implied_volatility":4209,"delta":4210,"gamma":1711,"theta":4211,"vega":4212,"rho":1380,"in_the_money":14},"SNDK  261009C01930000",196,1.7042,0.003077,-0.088893,0.005332,{"contract_symbol":4214,"symbol":4214,"bid":4215,"ask":4216,"last":4217,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":4218,"implied_volatility":4218,"delta":4219,"gamma":4200,"theta":4220,"vega":4221,"rho":4222,"in_the_money":54},"SNDK  261009P01930000",313.9,327.3,277.17,1.4186,-0.999521,-0.010049,0.000972,-0.023302,{"strike":4224,"call":4225,"put":4233,"callItm":14,"putItm":54,"isAtm":14},1940,{"contract_symbol":4226,"symbol":4226,"bid":184,"ask":53,"last":579,"change":184,"changePercent":9,"volume":184,"openInterest":4227,"open_interest":4227,"iv":4228,"implied_volatility":4228,"delta":4229,"gamma":4230,"theta":4231,"vega":4232,"rho":3835,"in_the_money":14},"SNDK  261009C01940000",158,1.7381,0.0028,0.000087,-0.081822,0.004897,{"contract_symbol":4234,"symbol":4234,"bid":4235,"ask":4236,"last":4237,"change":184,"changePercent":9,"volume":184,"openInterest":392,"open_interest":392,"iv":4238,"implied_volatility":4238,"delta":4239,"gamma":1011,"theta":4240,"vega":4241,"rho":4242,"in_the_money":54},"SNDK  261009P01940000",323.9,337.3,248.4,1.4566,-0.999546,-0.009758,0.000926,-0.023423,{"strike":4244,"call":4245,"put":4252,"callItm":14,"putItm":54,"isAtm":14},1950,{"contract_symbol":4246,"symbol":4246,"bid":184,"ask":53,"last":4088,"change":184,"changePercent":9,"volume":184,"openInterest":4247,"open_interest":4247,"iv":4228,"implied_volatility":4228,"delta":4248,"gamma":4249,"theta":4250,"vega":4251,"rho":3939,"in_the_money":14},"SNDK  261009C01950000",787,0.002149,0.000068,-0.074757,0.003855,{"contract_symbol":4253,"symbol":4253,"bid":4254,"ask":4255,"last":4256,"change":184,"changePercent":9,"volume":184,"openInterest":478,"open_interest":478,"iv":4238,"implied_volatility":4238,"delta":4257,"gamma":1177,"theta":4258,"vega":4259,"rho":4260,"in_the_money":54},"SNDK  261009P01950000",333.9,347.3,359.67,-0.999686,-0.009474,0.000658,-0.023547,{"strike":4262,"call":4263,"put":4271,"callItm":14,"putItm":54,"isAtm":14},1960,{"contract_symbol":4264,"symbol":4264,"bid":184,"ask":1315,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":4265,"open_interest":4265,"iv":4266,"implied_volatility":4266,"delta":4267,"gamma":4268,"theta":4269,"vega":4270,"rho":1311,"in_the_money":14},"SNDK  261009C01960000",188,1.722,0.001494,0.00005,-0.050687,0.002768,{"contract_symbol":4272,"symbol":4272,"bid":4273,"ask":4274,"last":4275,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4277,"gamma":1150,"theta":4278,"vega":4279,"rho":4280,"in_the_money":54},"SNDK  261009P01960000",343.9,357.3,220.4,1.4449,-0.999806,-0.00821,0.00042,-0.023708,{"strike":4282,"call":4283,"put":4290,"callItm":14,"putItm":54,"isAtm":14},1970,{"contract_symbol":4284,"symbol":4284,"bid":184,"ask":841,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":4285,"open_interest":4285,"iv":4266,"implied_volatility":4266,"delta":4286,"gamma":1260,"theta":4287,"vega":4288,"rho":4289,"in_the_money":14},"SNDK  261009C01970000",401,0.001129,-0.039052,0.002142,0.000022,{"contract_symbol":4291,"symbol":4291,"bid":4292,"ask":4293,"last":4294,"change":184,"changePercent":9,"volume":184,"openInterest":494,"open_interest":494,"iv":4238,"implied_volatility":4238,"delta":4295,"gamma":1136,"theta":4296,"vega":1854,"rho":4297,"in_the_money":54},"SNDK  261009P01970000",353.9,367.3,354.4,-0.999853,-0.008923,-0.023792,{"strike":4299,"call":4300,"put":4306,"callItm":14,"putItm":54,"isAtm":14},1980,{"contract_symbol":4301,"symbol":4301,"bid":184,"ask":1922,"last":316,"change":184,"changePercent":9,"volume":184,"openInterest":4302,"open_interest":4302,"iv":4266,"implied_volatility":4266,"delta":4303,"gamma":1330,"theta":4304,"vega":4305,"rho":1183,"in_the_money":14},"SNDK  261009C01980000",270,0.000849,-0.029335,0.001649,{"contract_symbol":4307,"symbol":4307,"bid":4308,"ask":1429,"last":4309,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4310,"gamma":918,"theta":4311,"vega":4312,"rho":4313,"in_the_money":54},"SNDK  261009P01980000",363.9,438,-0.999912,-0.007687,0.000201,-0.023952,{"strike":4315,"call":4316,"put":4320,"callItm":14,"putItm":54,"isAtm":14},1990,{"contract_symbol":4317,"symbol":4317,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":2608,"open_interest":2608,"iv":4228,"implied_volatility":4228,"delta":4318,"gamma":1023,"theta":4319,"vega":3419,"rho":1177,"in_the_money":14},"SNDK  261009C01990000",0.000708,-0.046544,{"contract_symbol":4321,"symbol":4321,"bid":4322,"ask":4323,"last":1345,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4324,"gamma":905,"theta":4325,"vega":4326,"rho":4327,"in_the_money":54},"SNDK  261009P01990000",373.9,387.3,-0.999941,-0.007433,0.000137,-0.024073,{"strike":4329,"call":4330,"put":4337,"callItm":14,"putItm":54,"isAtm":14},2000,{"contract_symbol":4331,"symbol":4331,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":4332,"open_interest":4332,"iv":4228,"implied_volatility":4228,"delta":4333,"gamma":4334,"theta":4335,"vega":4336,"rho":971,"in_the_money":14},"SNDK  261009C02000000",1975,0.00053,0.000019,-0.039499,0.001068,{"contract_symbol":4338,"symbol":4338,"bid":4339,"ask":4340,"last":4341,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":4276,"implied_volatility":4276,"delta":4342,"gamma":880,"theta":4343,"vega":1515,"rho":4344,"in_the_money":54},"SNDK  261009P02000000",383.9,397.3,398,-0.999961,-0.007184,-0.024195,{"strike":4346,"call":4347,"put":4352,"callItm":14,"putItm":54,"isAtm":14},2010,{"contract_symbol":4348,"symbol":4348,"bid":184,"ask":290,"last":1315,"change":184,"changePercent":9,"volume":184,"openInterest":3121,"open_interest":3121,"iv":4228,"implied_volatility":4228,"delta":4349,"gamma":1177,"theta":4350,"vega":4351,"rho":956,"in_the_money":14},"SNDK  261009C02010000",0.000394,-0.03246,0.000813,{"contract_symbol":4353,"symbol":4353,"bid":4354,"ask":4355,"last":4356,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4357,"gamma":880,"theta":4358,"vega":4359,"rho":4360,"in_the_money":54},"SNDK  261009P02010000",393.9,407.3,338.8,-0.999971,-0.007883,0.000071,-0.024277,{"strike":4362,"call":4363,"put":4370,"callItm":14,"putItm":54,"isAtm":14},2020,{"contract_symbol":4364,"symbol":4364,"bid":184,"ask":290,"last":316,"change":184,"changePercent":9,"volume":184,"openInterest":4365,"open_interest":4365,"iv":4228,"implied_volatility":4228,"delta":4366,"gamma":4367,"theta":4368,"vega":4369,"rho":944,"in_the_money":14},"SNDK  261009C02020000",258,0.000292,0.000011,-0.026947,0.000615,{"contract_symbol":4371,"symbol":4371,"bid":4372,"ask":4373,"last":4374,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4375,"gamma":830,"theta":4376,"vega":3939,"rho":4377,"in_the_money":54},"SNDK  261009P02020000",403.9,417.3,387,-0.999983,-0.006703,-0.024437,{"strike":4379,"call":4380,"put":4385,"callItm":14,"putItm":54,"isAtm":14},2030,{"contract_symbol":4381,"symbol":4381,"bid":184,"ask":290,"last":1078,"change":184,"changePercent":9,"volume":184,"openInterest":4382,"open_interest":4382,"iv":4228,"implied_volatility":4228,"delta":1800,"gamma":956,"theta":4383,"vega":4384,"rho":918,"in_the_money":14},"SNDK  261009C02030000",140,-0.025865,0.000463,{"contract_symbol":4386,"symbol":4386,"bid":4387,"ask":4388,"last":4389,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":4238,"implied_volatility":4238,"delta":4390,"gamma":830,"theta":4391,"vega":4392,"rho":4393,"in_the_money":54},"SNDK  261009P02030000",413.9,427.3,222.1,-0.999987,-0.007395,0.000032,-0.024519,{"strike":4395,"call":4396,"put":4400,"callItm":14,"putItm":54,"isAtm":14},2040,{"contract_symbol":4397,"symbol":4397,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":1593,"open_interest":1593,"iv":4266,"implied_volatility":4266,"delta":4151,"gamma":931,"theta":4398,"vega":4399,"rho":905,"in_the_money":14},"SNDK  261009C02040000",-0.02482,0.000304,{"contract_symbol":4401,"symbol":4401,"bid":4402,"ask":4403,"last":4404,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4405,"gamma":184,"theta":4406,"vega":4200,"rho":4407,"in_the_money":54},"SNDK  261009P02040000",423.9,437.3,335.5,-0.999992,-0.007159,-0.02464,{"strike":4409,"call":4410,"put":4415,"callItm":14,"putItm":54,"isAtm":14},2050,{"contract_symbol":4411,"symbol":4411,"bid":184,"ask":290,"last":4088,"change":184,"changePercent":9,"volume":184,"openInterest":4019,"open_interest":4019,"iv":4266,"implied_volatility":4266,"delta":4412,"gamma":918,"theta":4413,"vega":4414,"rho":880,"in_the_money":14},"SNDK  261009C02050000",0.0001,-0.024566,0.000225,{"contract_symbol":4416,"symbol":4416,"bid":4417,"ask":4418,"last":4419,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4420,"gamma":184,"theta":4421,"vega":1177,"rho":4422,"in_the_money":54},"SNDK  261009P02050000",433.9,447.3,378.47,-0.999995,-0.006928,-0.024761,{"strike":4424,"call":4425,"put":4431,"callItm":14,"putItm":54,"isAtm":14},2060,{"contract_symbol":4426,"symbol":4426,"bid":184,"ask":290,"last":1078,"change":184,"changePercent":9,"volume":184,"openInterest":4427,"open_interest":4427,"iv":4266,"implied_volatility":4266,"delta":4428,"gamma":905,"theta":4429,"vega":4430,"rho":830,"in_the_money":14},"SNDK  261009C02060000",146,0.000072,-0.024316,0.000166,{"contract_symbol":4432,"symbol":4432,"bid":4433,"ask":4434,"last":4435,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4436,"gamma":184,"theta":4437,"vega":956,"rho":4438,"in_the_money":54},"SNDK  261009P02060000",443.9,457.3,344.5,-0.999997,-0.005804,-0.024921,{"strike":4440,"call":4441,"put":4445,"callItm":14,"putItm":54,"isAtm":14},2070,{"contract_symbol":4442,"symbol":4442,"bid":184,"ask":290,"last":329,"change":184,"changePercent":9,"volume":184,"openInterest":4443,"open_interest":4443,"iv":4228,"implied_volatility":4228,"delta":3714,"gamma":880,"theta":4444,"vega":1678,"rho":830,"in_the_money":14},"SNDK  261009C02070000",73,-0.024784,{"contract_symbol":4446,"symbol":4446,"bid":4447,"ask":4448,"last":4449,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4450,"gamma":184,"theta":4451,"vega":944,"rho":4452,"in_the_money":54},"SNDK  261009P02070000",453.9,467.3,330.18,-0.999998,-0.006482,-0.025002,{"strike":4454,"call":4455,"put":4459,"callItm":14,"putItm":54,"isAtm":14},2080,{"contract_symbol":4456,"symbol":4456,"bid":184,"ask":290,"last":1492,"change":184,"changePercent":9,"volume":184,"openInterest":1776,"open_interest":1776,"iv":4266,"implied_volatility":4266,"delta":1414,"gamma":880,"theta":4457,"vega":4458,"rho":830,"in_the_money":14},"SNDK  261009C02080000",-0.023824,0.000089,{"contract_symbol":4460,"symbol":4460,"bid":4461,"ask":4462,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4463,"gamma":184,"theta":4464,"vega":905,"rho":4465,"in_the_money":54},"SNDK  261009P02080000",463.9,477.3,-0.999999,-0.005386,-0.025163,{"strike":4467,"call":4468,"put":4473,"callItm":14,"putItm":54,"isAtm":14},2090,{"contract_symbol":4469,"symbol":4469,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":2330,"open_interest":2330,"iv":4266,"implied_volatility":4266,"delta":4470,"gamma":830,"theta":4471,"vega":4472,"rho":830,"in_the_money":14},"SNDK  261009C02090000",0.000026,-0.02358,0.000064,{"contract_symbol":4474,"symbol":4474,"bid":4475,"ask":4476,"last":4477,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4463,"gamma":184,"theta":4478,"vega":880,"rho":4479,"in_the_money":54},"SNDK  261009P02090000",473.9,487.3,440.33,-0.006057,-0.025244,{"strike":4481,"call":4482,"put":4485,"callItm":14,"putItm":54,"isAtm":14},2100,{"contract_symbol":4483,"symbol":4483,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":3781,"open_interest":3781,"iv":4266,"implied_volatility":4266,"delta":4334,"gamma":830,"theta":4484,"vega":3898,"rho":184,"in_the_money":14},"SNDK  261009C02100000",-0.023337,{"contract_symbol":4486,"symbol":4486,"bid":4487,"ask":4488,"last":4489,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4491,"vega":830,"rho":4492,"in_the_money":54},"SNDK  261009P02100000",483.9,497.3,443,-1,-0.004989,-0.025405,{"strike":4494,"call":4495,"put":4499,"callItm":14,"putItm":54,"isAtm":14},2110,{"contract_symbol":4496,"symbol":4496,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":4497,"open_interest":4497,"iv":4266,"implied_volatility":4266,"delta":986,"gamma":830,"theta":4498,"vega":1239,"rho":184,"in_the_money":14},"SNDK  261009C02110000",90,-0.023093,{"contract_symbol":4500,"symbol":4500,"bid":4501,"ask":4502,"last":4503,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4504,"vega":830,"rho":4505,"in_the_money":54},"SNDK  261009P02110000",493.9,507.3,449.55,-0.004798,-0.025526,{"strike":4507,"call":4508,"put":4511,"callItm":14,"putItm":54,"isAtm":14},2120,{"contract_symbol":4509,"symbol":4509,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":2184,"open_interest":2184,"iv":4228,"implied_volatility":4228,"delta":4367,"gamma":830,"theta":4510,"vega":1311,"rho":184,"in_the_money":14},"SNDK  261009C02120000",-0.02346,{"contract_symbol":4512,"symbol":4512,"bid":4513,"ask":4514,"last":4515,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4516,"vega":830,"rho":4517,"in_the_money":54},"SNDK  261009P02120000",503.9,517.3,286.13,-0.00546,-0.025606,{"strike":4519,"call":4520,"put":4523,"callItm":14,"putItm":54,"isAtm":14},2130,{"contract_symbol":4521,"symbol":4521,"bid":184,"ask":290,"last":631,"change":184,"changePercent":9,"volume":184,"openInterest":52,"open_interest":52,"iv":4266,"implied_volatility":4266,"delta":1136,"gamma":184,"theta":4522,"vega":1183,"rho":184,"in_the_money":14},"SNDK  261009C02130000",-0.022608,{"contract_symbol":4524,"symbol":4524,"bid":4525,"ask":4526,"last":4527,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4528,"vega":184,"rho":4529,"in_the_money":54},"SNDK  261009P02130000",513.9,527.3,394.55,-0.005271,-0.025727,{"strike":4531,"call":4532,"put":4537,"callItm":14,"putItm":54,"isAtm":14},2140,{"contract_symbol":4533,"symbol":4533,"bid":184,"ask":290,"last":304,"change":184,"changePercent":9,"volume":184,"openInterest":4534,"open_interest":4534,"iv":4266,"implied_volatility":4266,"delta":931,"gamma":184,"theta":4535,"vega":4536,"rho":184,"in_the_money":14},"SNDK  261009C02140000",82,-0.022365,0.000012,{"contract_symbol":4538,"symbol":4538,"bid":4539,"ask":4540,"last":4541,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4542,"vega":184,"rho":4543,"in_the_money":54},"SNDK  261009P02140000",523.9,537.3,413.6,-0.005087,-0.025848,{"strike":4545,"call":4546,"put":4550,"callItm":14,"putItm":54,"isAtm":14},2150,{"contract_symbol":4547,"symbol":4547,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":4548,"open_interest":4548,"iv":4266,"implied_volatility":4266,"delta":905,"gamma":184,"theta":4549,"vega":1150,"rho":184,"in_the_money":14},"SNDK  261009C02150000",522,-0.022123,{"contract_symbol":4551,"symbol":4551,"bid":4552,"ask":4553,"last":4554,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4555,"vega":184,"rho":4556,"in_the_money":54},"SNDK  261009P02150000",533.9,547.3,549.5,-0.004909,-0.025969,{"strike":4558,"call":4559,"put":4562,"callItm":14,"putItm":54,"isAtm":14},2160,{"contract_symbol":4560,"symbol":4560,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":1633,"open_interest":1633,"iv":4266,"implied_volatility":4266,"delta":880,"gamma":184,"theta":4561,"vega":944,"rho":184,"in_the_money":14},"SNDK  261009C02160000",-0.02188,{"contract_symbol":4563,"symbol":4563,"bid":4564,"ask":4565,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4566,"vega":184,"rho":4567,"in_the_money":54},"SNDK  261009P02160000",543.9,557.3,-0.004737,-0.026089,{"strike":4569,"call":4570,"put":4573,"callItm":14,"putItm":54,"isAtm":14},2170,{"contract_symbol":4571,"symbol":4571,"bid":184,"ask":290,"last":2167,"change":184,"changePercent":9,"volume":184,"openInterest":1776,"open_interest":1776,"iv":4266,"implied_volatility":4266,"delta":880,"gamma":184,"theta":4572,"vega":918,"rho":184,"in_the_money":14},"SNDK  261009C02170000",-0.021638,{"contract_symbol":4574,"symbol":4574,"bid":4575,"ask":4576,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4577,"vega":184,"rho":4578,"in_the_money":54},"SNDK  261009P02170000",553.9,567.3,-0.003766,-0.026252,{"strike":4580,"call":4581,"put":4585,"callItm":14,"putItm":54,"isAtm":14},2180,{"contract_symbol":4582,"symbol":4582,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":4583,"open_interest":4583,"iv":4228,"implied_volatility":4228,"delta":830,"gamma":184,"theta":4584,"vega":918,"rho":184,"in_the_money":14},"SNDK  261009C02180000",251,-0.021879,{"contract_symbol":4586,"symbol":4586,"bid":4587,"ask":4588,"last":4589,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4590,"vega":184,"rho":4591,"in_the_money":54},"SNDK  261009P02180000",563.9,577.3,346,-0.003613,-0.026373,{"strike":4593,"call":4594,"put":4597,"callItm":14,"putItm":54,"isAtm":14},2190,{"contract_symbol":4595,"symbol":4595,"bid":184,"ask":290,"last":1796,"change":184,"changePercent":9,"volume":184,"openInterest":1633,"open_interest":1633,"iv":4228,"implied_volatility":4228,"delta":830,"gamma":184,"theta":4596,"vega":905,"rho":184,"in_the_money":14},"SNDK  261009C02190000",-0.021616,{"contract_symbol":4598,"symbol":4598,"bid":4599,"ask":4600,"last":4601,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4602,"vega":184,"rho":4603,"in_the_money":54},"SNDK  261009P02190000",573.9,587.3,515.65,-0.00425,-0.026452,{"strike":4605,"call":4606,"put":4610,"callItm":14,"putItm":54,"isAtm":14},2200,{"contract_symbol":4607,"symbol":4607,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":4608,"open_interest":4608,"iv":4228,"implied_volatility":4228,"delta":830,"gamma":184,"theta":4609,"vega":880,"rho":184,"in_the_money":14},"SNDK  261009C02200000",577,-0.021353,{"contract_symbol":4611,"symbol":4611,"bid":4612,"ask":4613,"last":4614,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4615,"vega":184,"rho":4616,"in_the_money":54},"SNDK  261009P02200000",583.9,597.3,513.69,-0.004098,-0.026572,{"strike":4618,"call":4619,"put":4622,"callItm":14,"putItm":54,"isAtm":14},2210,{"contract_symbol":4620,"symbol":4620,"bid":184,"ask":290,"last":316,"change":184,"changePercent":9,"volume":184,"openInterest":3354,"open_interest":3354,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4621,"vega":830,"rho":184,"in_the_money":14},"SNDK  261009C02210000",-0.020671,{"contract_symbol":4623,"symbol":4623,"bid":4624,"ask":4625,"last":4626,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4627,"vega":184,"rho":4628,"in_the_money":54},"SNDK  261009P02210000",593.9,607.3,435.2,-0.003184,-0.026736,{"strike":4630,"call":4631,"put":4634,"callItm":14,"putItm":54,"isAtm":14},2220,{"contract_symbol":4632,"symbol":4632,"bid":184,"ask":290,"last":377,"change":184,"changePercent":9,"volume":184,"openInterest":607,"open_interest":607,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4633,"vega":830,"rho":184,"in_the_money":14},"SNDK  261009C02220000",-0.020429,{"contract_symbol":4635,"symbol":4635,"bid":4636,"ask":4637,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4638,"vega":184,"rho":4639,"in_the_money":54},"SNDK  261009P02220000",603.9,617.3,-0.003052,-0.026857,{"strike":4641,"call":4642,"put":4645,"callItm":14,"putItm":54,"isAtm":14},2230,{"contract_symbol":4643,"symbol":4643,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":4534,"open_interest":4534,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":4644,"vega":830,"rho":184,"in_the_money":14},"SNDK  261009C02230000",-0.020566,{"contract_symbol":4646,"symbol":4646,"bid":4647,"ask":4648,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4649,"vega":184,"rho":4650,"in_the_money":54},"SNDK  261009P02230000",613.9,627.3,-0.002924,-0.026978,{"strike":4652,"call":4653,"put":4656,"callItm":14,"putItm":54,"isAtm":14},2240,{"contract_symbol":4654,"symbol":4654,"bid":184,"ask":290,"last":304,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4655,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02240000",-0.019947,{"contract_symbol":4657,"symbol":4657,"bid":4658,"ask":4659,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4660,"vega":184,"rho":4661,"in_the_money":54},"SNDK  261009P02240000",623.9,637.3,-0.003544,-0.027056,{"strike":4663,"call":4664,"put":4668,"callItm":14,"putItm":54,"isAtm":14},2250,{"contract_symbol":4665,"symbol":4665,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":4666,"open_interest":4666,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4667,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02250000",254,-0.019705,{"contract_symbol":4669,"symbol":4669,"bid":4670,"ask":4671,"last":4672,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4673,"vega":184,"rho":4674,"in_the_money":54},"SNDK  261009P02250000",633.9,647.3,550.5,-0.003419,-0.027176,{"strike":4676,"call":4677,"put":4681,"callItm":14,"putItm":54,"isAtm":14},2260,{"contract_symbol":4678,"symbol":4678,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":4679,"open_interest":4679,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4680,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02260000",89,-0.019464,{"contract_symbol":4682,"symbol":4682,"bid":4683,"ask":4684,"last":4685,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4686,"vega":184,"rho":4687,"in_the_money":54},"SNDK  261009P02260000",643.9,657.3,514.36,-0.003299,-0.027297,{"strike":4689,"call":4690,"put":4693,"callItm":14,"putItm":54,"isAtm":14},2270,{"contract_symbol":4691,"symbol":4691,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":1181,"open_interest":1181,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4692,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02270000",-0.019224,{"contract_symbol":4694,"symbol":4694,"bid":4695,"ask":4696,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4627,"vega":184,"rho":4697,"in_the_money":54},"SNDK  261009P02270000",653.9,667.3,-0.027418,{"strike":4699,"call":4700,"put":4703,"callItm":14,"putItm":54,"isAtm":14},2280,{"contract_symbol":4701,"symbol":4701,"bid":184,"ask":290,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":842,"open_interest":842,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4702,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02280000",-0.018983,{"contract_symbol":4704,"symbol":4704,"bid":4705,"ask":4706,"last":4707,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4708,"vega":184,"rho":4709,"in_the_money":54},"SNDK  261009P02280000",663.9,677.3,512.2,-0.002368,-0.027583,{"strike":4711,"call":4712,"put":4715,"callItm":14,"putItm":54,"isAtm":14},2290,{"contract_symbol":4713,"symbol":4713,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":2303,"open_interest":2303,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":4714,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02290000",-0.018995,{"contract_symbol":4716,"symbol":4716,"bid":4717,"ask":4718,"last":4719,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4720,"vega":184,"rho":4721,"in_the_money":54},"SNDK  261009P02290000",673.9,687.3,574.6,-0.002967,-0.027659,{"strike":4723,"call":4724,"put":4728,"callItm":14,"putItm":54,"isAtm":14},2300,{"contract_symbol":4725,"symbol":4725,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":4726,"open_interest":4726,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4727,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02300000",603,-0.018501,{"contract_symbol":4729,"symbol":4729,"bid":4730,"ask":4731,"last":4732,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4733,"vega":184,"rho":4734,"in_the_money":54},"SNDK  261009P02300000",683.9,697.3,560.85,-0.002178,-0.027825,{"strike":4736,"call":4737,"put":4740,"callItm":14,"putItm":54,"isAtm":14},2310,{"contract_symbol":4738,"symbol":4738,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":2070,"open_interest":2070,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4739,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02310000",-0.018261,{"contract_symbol":4741,"symbol":4741,"bid":4742,"ask":4743,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4744,"vega":184,"rho":4745,"in_the_money":54},"SNDK  261009P02310000",693.9,707.3,-0.002761,-0.027901,{"strike":4747,"call":4748,"put":4752,"callItm":14,"putItm":54,"isAtm":14},2320,{"contract_symbol":4749,"symbol":4749,"bid":184,"ask":290,"last":4750,"change":184,"changePercent":9,"volume":184,"openInterest":2451,"open_interest":2451,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4751,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02320000",4.07,-0.018021,{"contract_symbol":4753,"symbol":4753,"bid":4754,"ask":4755,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4756,"vega":184,"rho":4757,"in_the_money":54},"SNDK  261009P02320000",703.9,717.3,-0.002,-0.028067,{"strike":4759,"call":4760,"put":4763,"callItm":14,"putItm":54,"isAtm":14},2330,{"contract_symbol":4761,"symbol":4761,"bid":184,"ask":290,"last":2922,"change":184,"changePercent":9,"volume":184,"openInterest":232,"open_interest":232,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4762,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02330000",-0.017781,{"contract_symbol":4764,"symbol":4764,"bid":4765,"ask":4766,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4767,"vega":184,"rho":4768,"in_the_money":54},"SNDK  261009P02330000",713.9,727.3,-0.001915,-0.028188,{"strike":4770,"call":4771,"put":4774,"callItm":14,"putItm":54,"isAtm":14},2340,{"contract_symbol":4772,"symbol":4772,"bid":184,"ask":290,"last":3108,"change":184,"changePercent":9,"volume":184,"openInterest":942,"open_interest":942,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":4773,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02340000",-0.01769,{"contract_symbol":4775,"symbol":4775,"bid":4776,"ask":4777,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4778,"vega":184,"rho":4779,"in_the_money":54},"SNDK  261009P02340000",723.9,737.3,-0.002473,-0.028263,{"strike":3947,"call":4781,"put":4785,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":4782,"symbol":4782,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":4783,"open_interest":4783,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4784,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02350000",506,-0.017301,{"contract_symbol":4786,"symbol":4786,"bid":4787,"ask":4788,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4789,"vega":184,"rho":4790,"in_the_money":54},"SNDK  261009P02350000",733.9,747.3,-0.002384,-0.028384,{"strike":4792,"call":4793,"put":4796,"callItm":14,"putItm":54,"isAtm":14},2360,{"contract_symbol":4794,"symbol":4794,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":212,"open_interest":212,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4795,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02360000",-0.017061,{"contract_symbol":4797,"symbol":4797,"bid":4798,"ask":4799,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4800,"vega":184,"rho":4801,"in_the_money":54},"SNDK  261009P02360000",743.9,757.3,-0.002298,-0.028505,{"strike":4803,"call":4804,"put":4808,"callItm":14,"putItm":54,"isAtm":14},2370,{"contract_symbol":4805,"symbol":4805,"bid":184,"ask":290,"last":1277,"change":184,"changePercent":9,"volume":184,"openInterest":4806,"open_interest":4806,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4807,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02370000",355,-0.016822,{"contract_symbol":4809,"symbol":4809,"bid":4810,"ask":4811,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4812,"vega":184,"rho":4813,"in_the_money":54},"SNDK  261009P02370000",753.9,767.3,-0.002215,-0.028626,{"strike":4815,"call":4816,"put":4819,"callItm":14,"putItm":54,"isAtm":14},2380,{"contract_symbol":4817,"symbol":4817,"bid":184,"ask":290,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":1134,"open_interest":1134,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4818,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02380000",-0.016583,{"contract_symbol":4820,"symbol":4820,"bid":4821,"ask":4822,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4823,"vega":184,"rho":4824,"in_the_money":54},"SNDK  261009P02380000",763.9,777.3,-0.002135,-0.028747,{"strike":4826,"call":4827,"put":4831,"callItm":14,"putItm":54,"isAtm":14},2390,{"contract_symbol":4828,"symbol":4828,"bid":184,"ask":290,"last":4829,"change":184,"changePercent":9,"volume":184,"openInterest":607,"open_interest":607,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4830,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02390000",0.23,-0.016344,{"contract_symbol":4832,"symbol":4832,"bid":4833,"ask":4834,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4835,"vega":184,"rho":4836,"in_the_money":54},"SNDK  261009P02390000",773.9,787.3,-0.001463,-0.028913,{"strike":4838,"call":4839,"put":4843,"callItm":14,"putItm":54,"isAtm":14},2400,{"contract_symbol":4840,"symbol":4840,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":4841,"open_interest":4841,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4842,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02400000",290,-0.016105,{"contract_symbol":4844,"symbol":4844,"bid":4845,"ask":4846,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4847,"vega":184,"rho":4848,"in_the_money":54},"SNDK  261009P02400000",783.9,797.3,-0.001399,-0.029034,{"strike":4850,"call":4851,"put":4854,"callItm":14,"putItm":54,"isAtm":14},2410,{"contract_symbol":4852,"symbol":4852,"bid":184,"ask":290,"last":1335,"change":184,"changePercent":9,"volume":184,"openInterest":2522,"open_interest":2522,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4853,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02410000",-0.015867,{"contract_symbol":4855,"symbol":4855,"bid":4856,"ask":4857,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4858,"vega":184,"rho":4859,"in_the_money":54},"SNDK  261009P02410000",793.9,807.3,-0.001337,-0.029155,{"strike":4861,"call":4862,"put":4865,"callItm":14,"putItm":54,"isAtm":14},2420,{"contract_symbol":4863,"symbol":4863,"bid":184,"ask":290,"last":841,"change":184,"changePercent":9,"volume":184,"openInterest":2568,"open_interest":2568,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4864,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02420000",-0.015629,{"contract_symbol":4866,"symbol":4866,"bid":4867,"ask":4868,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4869,"vega":184,"rho":4870,"in_the_money":54},"SNDK  261009P02420000",803.9,817.3,-0.001839,-0.02923,{"strike":4872,"call":4873,"put":4876,"callItm":14,"putItm":54,"isAtm":14},2430,{"contract_symbol":4874,"symbol":4874,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":2451,"open_interest":2451,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4875,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02430000",-0.015391,{"contract_symbol":4877,"symbol":4877,"bid":4878,"ask":4879,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4880,"vega":184,"rho":4881,"in_the_money":54},"SNDK  261009P02430000",813.9,827.3,-0.001218,-0.029397,{"strike":4883,"call":4884,"put":4888,"callItm":14,"putItm":54,"isAtm":14},2440,{"contract_symbol":4885,"symbol":4885,"bid":184,"ask":290,"last":4886,"change":184,"changePercent":9,"volume":184,"openInterest":3916,"open_interest":3916,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4887,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02440000",0.48,-0.015154,{"contract_symbol":4889,"symbol":4889,"bid":4890,"ask":4891,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4892,"vega":184,"rho":4893,"in_the_money":54},"SNDK  261009P02440000",823.9,837.3,-0.001162,-0.029518,{"strike":4895,"call":4896,"put":4899,"callItm":14,"putItm":54,"isAtm":14},2450,{"contract_symbol":4897,"symbol":4897,"bid":184,"ask":290,"last":391,"change":184,"changePercent":9,"volume":184,"openInterest":594,"open_interest":594,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":4898,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02450000",-0.01486,{"contract_symbol":4900,"symbol":4900,"bid":4901,"ask":4902,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4903,"vega":184,"rho":4904,"in_the_money":54},"SNDK  261009P02450000",833.9,847.3,-0.00164,-0.029592,{"strike":4906,"call":4907,"put":4910,"callItm":14,"putItm":54,"isAtm":14},2460,{"contract_symbol":4908,"symbol":4908,"bid":184,"ask":290,"last":692,"change":184,"changePercent":9,"volume":184,"openInterest":680,"open_interest":680,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":4909,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02460000",-0.014618,{"contract_symbol":4911,"symbol":4911,"bid":4912,"ask":4913,"last":4914,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4915,"vega":184,"rho":4916,"in_the_money":54},"SNDK  261009P02460000",843.9,857.3,720.3,-0.001057,-0.02976,{"strike":4918,"call":4919,"put":4922,"callItm":14,"putItm":54,"isAtm":14},2470,{"contract_symbol":4920,"symbol":4920,"bid":184,"ask":290,"last":3289,"change":184,"changePercent":9,"volume":184,"openInterest":1734,"open_interest":1734,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4921,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02470000",-0.014444,{"contract_symbol":4923,"symbol":4923,"bid":4924,"ask":4925,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4926,"vega":184,"rho":4927,"in_the_money":54},"SNDK  261009P02470000",853.9,867.3,-0.001518,-0.029834,{"strike":4929,"call":4930,"put":4933,"callItm":14,"putItm":54,"isAtm":14},2480,{"contract_symbol":4931,"symbol":4931,"bid":184,"ask":290,"last":137,"change":184,"changePercent":9,"volume":184,"openInterest":969,"open_interest":969,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":4932,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02480000",-0.014149,{"contract_symbol":4934,"symbol":4934,"bid":4935,"ask":4936,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4937,"vega":184,"rho":4938,"in_the_money":54},"SNDK  261009P02480000",863.9,877.3,-0.001459,-0.029954,{"strike":4940,"call":4941,"put":4945,"callItm":14,"putItm":54,"isAtm":14},2490,{"contract_symbol":4942,"symbol":4942,"bid":184,"ask":290,"last":4943,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4944,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02490000",0.32,-0.013986,{"contract_symbol":4946,"symbol":4946,"bid":4947,"ask":4948,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4949,"vega":184,"rho":4950,"in_the_money":54},"SNDK  261009P02490000",873.9,887.3,-0.001401,-0.030075,{"strike":4952,"call":4953,"put":4956,"callItm":14,"putItm":54,"isAtm":14},2500,{"contract_symbol":4954,"symbol":4954,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":4666,"open_interest":4666,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":4955,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02500000",-0.013701,{"contract_symbol":4957,"symbol":4957,"bid":4958,"ask":4959,"last":4960,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4961,"vega":184,"rho":4962,"in_the_money":54},"SNDK  261009P02500000",883.9,897.3,780.37,-0.001345,-0.030196,{"strike":4964,"call":4965,"put":4968,"callItm":14,"putItm":54,"isAtm":14},2510,{"contract_symbol":4966,"symbol":4966,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":2089,"open_interest":2089,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":4967,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02510000",-0.013486,{"contract_symbol":4969,"symbol":4969,"bid":4970,"ask":4971,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4972,"vega":184,"rho":4973,"in_the_money":54},"SNDK  261009P02510000",893.9,907.3,-0.000828,-0.030365,{"strike":4975,"call":4976,"put":4980,"callItm":14,"putItm":54,"isAtm":14},2520,{"contract_symbol":4977,"symbol":4977,"bid":184,"ask":290,"last":4978,"change":184,"changePercent":9,"volume":184,"openInterest":743,"open_interest":743,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":4979,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02520000",0.76,-0.013275,{"contract_symbol":4981,"symbol":4981,"bid":4982,"ask":4983,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":4984,"vega":184,"rho":4985,"in_the_money":54},"SNDK  261009P02520000",903.9,917.3,-0.000786,-0.030486,{"strike":4987,"call":4988,"put":4992,"callItm":14,"putItm":54,"isAtm":14},2530,{"contract_symbol":4989,"symbol":4989,"bid":184,"ask":290,"last":4990,"change":184,"changePercent":9,"volume":184,"openInterest":478,"open_interest":478,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":4991,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02530000",0.37,-0.013132,{"contract_symbol":4993,"symbol":4993,"bid":4994,"ask":4995,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":4996,"vega":184,"rho":4997,"in_the_money":54},"SNDK  261009P02530000",913.9,927.3,-0.001183,-0.030558,{"strike":4999,"call":5000,"put":5004,"callItm":14,"putItm":54,"isAtm":14},2540,{"contract_symbol":5001,"symbol":5001,"bid":184,"ask":290,"last":4943,"change":184,"changePercent":9,"volume":184,"openInterest":5002,"open_interest":5002,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5003,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02540000",16,-0.012932,{"contract_symbol":5005,"symbol":5005,"bid":5006,"ask":5007,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":5008,"vega":184,"rho":5009,"in_the_money":54},"SNDK  261009P02540000",923.9,937.3,-0.000708,-0.030728,{"strike":5011,"call":5012,"put":5016,"callItm":14,"putItm":54,"isAtm":14},2550,{"contract_symbol":5013,"symbol":5013,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":5014,"open_interest":5014,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5015,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02550000",133,-0.012737,{"contract_symbol":5017,"symbol":5017,"bid":5018,"ask":5019,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":5020,"vega":184,"rho":5021,"in_the_money":54},"SNDK  261009P02550000",933.9,947.3,-0.00067,-0.030849,{"strike":5023,"call":5024,"put":5028,"callItm":14,"putItm":54,"isAtm":14},2560,{"contract_symbol":5025,"symbol":5025,"bid":184,"ask":290,"last":5026,"change":184,"changePercent":9,"volume":184,"openInterest":730,"open_interest":730,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5027,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02560000",0.81,-0.012486,{"contract_symbol":5029,"symbol":5029,"bid":5030,"ask":5031,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5032,"vega":184,"rho":5033,"in_the_money":54},"SNDK  261009P02560000",943.9,957.3,-0.001032,-0.030921,{"strike":5035,"call":5036,"put":5039,"callItm":14,"putItm":54,"isAtm":14},2570,{"contract_symbol":5037,"symbol":5037,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":942,"open_interest":942,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5038,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02570000",-0.012301,{"contract_symbol":5040,"symbol":5040,"bid":5041,"ask":5042,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5043,"vega":184,"rho":5044,"in_the_money":54},"SNDK  261009P02570000",953.9,967.3,-0.000985,-0.031041,{"strike":5046,"call":5047,"put":5050,"callItm":14,"putItm":54,"isAtm":14},2580,{"contract_symbol":5048,"symbol":5048,"bid":184,"ask":290,"last":3549,"change":184,"changePercent":9,"volume":184,"openInterest":3561,"open_interest":3561,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5049,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02580000",-0.012183,{"contract_symbol":5051,"symbol":5051,"bid":5052,"ask":5053,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":5054,"vega":184,"rho":5055,"in_the_money":54},"SNDK  261009P02580000",963.9,977.3,-0.000565,-0.031212,{"strike":5057,"call":5058,"put":5061,"callItm":14,"putItm":54,"isAtm":14},2590,{"contract_symbol":5059,"symbol":5059,"bid":184,"ask":290,"last":3612,"change":184,"changePercent":9,"volume":184,"openInterest":942,"open_interest":942,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5060,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02590000",-0.01201,{"contract_symbol":5062,"symbol":5062,"bid":5063,"ask":5064,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5065,"vega":184,"rho":5066,"in_the_money":54},"SNDK  261009P02590000",973.9,987.3,-0.000894,-0.031283,{"strike":5068,"call":5069,"put":5073,"callItm":14,"putItm":54,"isAtm":14},2600,{"contract_symbol":5070,"symbol":5070,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":5071,"open_interest":5071,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5072,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02600000",131,-0.011781,{"contract_symbol":5074,"symbol":5074,"bid":5075,"ask":5076,"last":5077,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":5078,"vega":184,"rho":5079,"in_the_money":54},"SNDK  261009P02600000",983.9,997.3,710.53,-0.000502,-0.031454,{"strike":5081,"call":5082,"put":5086,"callItm":14,"putItm":54,"isAtm":14},2610,{"contract_symbol":5083,"symbol":5083,"bid":184,"ask":290,"last":5084,"change":184,"changePercent":9,"volume":184,"openInterest":2208,"open_interest":2208,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5085,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02610000",0.86,-0.011618,{"contract_symbol":5087,"symbol":5087,"bid":5088,"ask":5089,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5090,"vega":184,"rho":5091,"in_the_money":54},"SNDK  261009P02610000",993.9,1007.3,-0.000808,-0.031525,{"strike":5093,"call":5094,"put":5098,"callItm":14,"putItm":54,"isAtm":14},2620,{"contract_symbol":5095,"symbol":5095,"bid":184,"ask":290,"last":5096,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5097,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02620000",0.79,-0.01146,{"contract_symbol":5099,"symbol":5099,"bid":5100,"ask":5101,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":5102,"vega":184,"rho":5103,"in_the_money":54},"SNDK  261009P02620000",1003.9,1017.3,-0.000444,-0.031696,{"strike":5105,"call":5106,"put":5110,"callItm":14,"putItm":54,"isAtm":14},2630,{"contract_symbol":5107,"symbol":5107,"bid":184,"ask":290,"last":5108,"change":184,"changePercent":9,"volume":184,"openInterest":192,"open_interest":192,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5109,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02630000",2.04,-0.011307,{"contract_symbol":5111,"symbol":5111,"bid":5112,"ask":5113,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5114,"vega":184,"rho":5115,"in_the_money":54},"SNDK  261009P02630000",1013.9,1027.3,-0.000728,-0.031766,{"strike":5117,"call":5118,"put":5122,"callItm":14,"putItm":54,"isAtm":14},2640,{"contract_symbol":5119,"symbol":5119,"bid":184,"ask":290,"last":5120,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5121,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02640000",1.98,-0.011219,{"contract_symbol":5123,"symbol":5123,"bid":5124,"ask":5125,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5126,"vega":184,"rho":5127,"in_the_money":54},"SNDK  261009P02640000",1023.9,1037.3,-0.000689,-0.031887,{"strike":5129,"call":5130,"put":5133,"callItm":14,"putItm":54,"isAtm":14},2650,{"contract_symbol":5131,"symbol":5131,"bid":184,"ask":290,"last":1492,"change":184,"changePercent":9,"volume":184,"openInterest":494,"open_interest":494,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5132,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02650000",-0.011077,{"contract_symbol":5134,"symbol":5134,"bid":5135,"ask":5136,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":1568,"vega":184,"rho":5137,"in_the_money":54},"SNDK  261009P02650000",1033.9,1047.3,-0.032059,{"strike":5139,"call":5140,"put":5143,"callItm":14,"putItm":54,"isAtm":14},2660,{"contract_symbol":5141,"symbol":5141,"bid":184,"ask":290,"last":304,"change":184,"changePercent":9,"volume":184,"openInterest":192,"open_interest":192,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5142,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02660000",-0.01094,{"contract_symbol":5144,"symbol":5144,"bid":5145,"ask":5146,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":5147,"vega":184,"rho":5148,"in_the_money":54},"SNDK  261009P02660000",1043.9,1057.3,-0.000341,-0.03218,{"strike":5150,"call":5151,"put":5154,"callItm":14,"putItm":54,"isAtm":14},2670,{"contract_symbol":5152,"symbol":5152,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":743,"open_interest":743,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5153,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02670000",-0.01075,{"contract_symbol":5155,"symbol":5155,"bid":5156,"ask":5157,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5158,"vega":184,"rho":5159,"in_the_money":54},"SNDK  261009P02670000",1053.9,1067.3,-0.00058,-0.032249,{"strike":5161,"call":5162,"put":5165,"callItm":14,"putItm":54,"isAtm":14},2680,{"contract_symbol":5163,"symbol":5163,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":2208,"open_interest":2208,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5164,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02680000",-0.010624,{"contract_symbol":5166,"symbol":5166,"bid":5167,"ask":5168,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5169,"vega":184,"rho":5170,"in_the_money":54},"SNDK  261009P02680000",1063.9,1077.3,-0.000546,-0.03237,{"strike":5172,"call":5173,"put":5177,"callItm":14,"putItm":54,"isAtm":14},2690,{"contract_symbol":5174,"symbol":5174,"bid":184,"ask":290,"last":5175,"change":184,"changePercent":9,"volume":184,"openInterest":442,"open_interest":442,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5176,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02690000",0.83,-0.010561,{"contract_symbol":5178,"symbol":5178,"bid":5179,"ask":5180,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":1431,"vega":184,"rho":5181,"in_the_money":54},"SNDK  261009P02690000",1073.9,1087.3,-0.032543,{"strike":5183,"call":5184,"put":5188,"callItm":14,"putItm":54,"isAtm":14},2700,{"contract_symbol":5185,"symbol":5185,"bid":184,"ask":290,"last":5186,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5187,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02700000",0.21,-0.010446,{"contract_symbol":5189,"symbol":5189,"bid":5190,"ask":5191,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":1392,"vega":184,"rho":5192,"in_the_money":54},"SNDK  261009P02700000",1083.9,1097.3,-0.032664,{"strike":5194,"call":5195,"put":5198,"callItm":14,"putItm":54,"isAtm":14},2710,{"contract_symbol":5196,"symbol":5196,"bid":184,"ask":290,"last":342,"change":184,"changePercent":9,"volume":184,"openInterest":1064,"open_interest":1064,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5197,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02710000",-0.010278,{"contract_symbol":5199,"symbol":5199,"bid":5200,"ask":5201,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":5202,"vega":184,"rho":5203,"in_the_money":54},"SNDK  261009P02710000",1093.9,1107.3,-0.000233,-0.032785,{"strike":5205,"call":5206,"put":5209,"callItm":14,"putItm":54,"isAtm":14},2720,{"contract_symbol":5207,"symbol":5207,"bid":184,"ask":290,"last":1922,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5208,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02720000",-0.010173,{"contract_symbol":5210,"symbol":5210,"bid":5211,"ask":5212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5213,"vega":184,"rho":5214,"in_the_money":54},"SNDK  261009P02720000",1103.9,1117.3,-0.000416,-0.032853,{"strike":5216,"call":5217,"put":5221,"callItm":14,"putItm":54,"isAtm":14},2730,{"contract_symbol":5218,"symbol":5218,"bid":184,"ask":290,"last":5219,"change":184,"changePercent":9,"volume":184,"openInterest":494,"open_interest":494,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5220,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02730000",0.51,-0.01013,{"contract_symbol":5222,"symbol":5222,"bid":5223,"ask":5224,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5225,"vega":184,"rho":5226,"in_the_money":54},"SNDK  261009P02730000",1113.9,1127.3,-0.000385,-0.032974,{"strike":5228,"call":5229,"put":5232,"callItm":14,"putItm":54,"isAtm":14},2740,{"contract_symbol":5230,"symbol":5230,"bid":184,"ask":290,"last":118,"change":184,"changePercent":9,"volume":184,"openInterest":494,"open_interest":494,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5231,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02740000",-0.010035,{"contract_symbol":5233,"symbol":5233,"bid":5234,"ask":5235,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":5236,"vega":184,"rho":5237,"in_the_money":54},"SNDK  261009P02740000",1123.9,1137.3,-0.000179,-0.033148,{"strike":5239,"call":5240,"put":5243,"callItm":14,"putItm":54,"isAtm":14},2750,{"contract_symbol":5241,"symbol":5241,"bid":184,"ask":290,"last":579,"change":184,"changePercent":9,"volume":184,"openInterest":3561,"open_interest":3561,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5242,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02750000",-0.009946,{"contract_symbol":5244,"symbol":5244,"bid":5245,"ask":5246,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5247,"vega":184,"rho":5248,"in_the_money":54},"SNDK  261009P02750000",1133.9,1147.3,-0.000325,-0.033216,{"strike":5250,"call":5251,"put":5254,"callItm":14,"putItm":54,"isAtm":14},2760,{"contract_symbol":5252,"symbol":5252,"bid":184,"ask":290,"last":304,"change":184,"changePercent":9,"volume":184,"openInterest":196,"open_interest":196,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5253,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02760000",-0.009862,{"contract_symbol":5255,"symbol":5255,"bid":5256,"ask":5257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":5258,"vega":184,"rho":5259,"in_the_money":54},"SNDK  261009P02760000",1143.9,1157.3,-0.000147,-0.03339,{"strike":5261,"call":5262,"put":5266,"callItm":14,"putItm":54,"isAtm":14},2770,{"contract_symbol":5263,"symbol":5263,"bid":184,"ask":290,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":5264,"open_interest":5264,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5265,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02770000",110,-0.009783,{"contract_symbol":5267,"symbol":5267,"bid":5268,"ask":5269,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":1088,"vega":184,"rho":5270,"in_the_money":54},"SNDK  261009P02770000",1153.9,1167.3,-0.03351,{"strike":5272,"call":5273,"put":5276,"callItm":14,"putItm":54,"isAtm":14},2780,{"contract_symbol":5274,"symbol":5274,"bid":184,"ask":290,"last":1492,"change":184,"changePercent":9,"volume":184,"openInterest":392,"open_interest":392,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5275,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02780000",-0.009654,{"contract_symbol":5277,"symbol":5277,"bid":5278,"ask":5279,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5280,"vega":184,"rho":5281,"in_the_money":54},"SNDK  261009P02780000",1163.9,1177.3,-0.00024,-0.033578,{"strike":5283,"call":5284,"put":5287,"callItm":14,"putItm":54,"isAtm":14},2790,{"contract_symbol":5285,"symbol":5285,"bid":184,"ask":290,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5286,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02790000",-0.009586,{"contract_symbol":5288,"symbol":5288,"bid":5289,"ask":5290,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":1194,"vega":184,"rho":5291,"in_the_money":54},"SNDK  261009P02790000",1173.9,1187.3,-0.033699,{"strike":5293,"call":5294,"put":5298,"callItm":14,"putItm":54,"isAtm":14},2800,{"contract_symbol":5295,"symbol":5295,"bid":184,"ask":290,"last":5296,"change":184,"changePercent":9,"volume":184,"openInterest":2184,"open_interest":2184,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5297,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02800000",1.34,-0.009523,{"contract_symbol":5299,"symbol":5299,"bid":5300,"ask":5301,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5302,"vega":184,"rho":5303,"in_the_money":54},"SNDK  261009P02800000",1183.9,1197.3,-0.000187,-0.033819,{"strike":5305,"call":5306,"put":5310,"callItm":14,"putItm":54,"isAtm":14},2810,{"contract_symbol":5307,"symbol":5307,"bid":184,"ask":290,"last":5308,"change":184,"changePercent":9,"volume":184,"openInterest":494,"open_interest":494,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5309,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02810000",0.47,-0.00952,{"contract_symbol":5311,"symbol":5311,"bid":5312,"ask":5313,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":5314,"vega":184,"rho":5315,"in_the_money":54},"SNDK  261009P02810000",1193.9,1207.3,-0.000076,-0.033994,{"strike":5317,"call":5318,"put":5321,"callItm":14,"putItm":54,"isAtm":14},2820,{"contract_symbol":5319,"symbol":5319,"bid":184,"ask":290,"last":1256,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5320,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02820000",-0.009413,{"contract_symbol":5322,"symbol":5322,"bid":5323,"ask":5324,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4276,"implied_volatility":4276,"delta":4490,"gamma":184,"theta":1458,"vega":184,"rho":5325,"in_the_money":54},"SNDK  261009P02820000",1203.9,1217.3,-0.034115,{"strike":5327,"call":5328,"put":5331,"callItm":14,"putItm":54,"isAtm":14},2830,{"contract_symbol":5329,"symbol":5329,"bid":184,"ask":290,"last":841,"change":184,"changePercent":9,"volume":184,"openInterest":413,"open_interest":413,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5330,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02830000",-0.009367,{"contract_symbol":5332,"symbol":5332,"bid":5333,"ask":5334,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":1046,"vega":184,"rho":5335,"in_the_money":54},"SNDK  261009P02830000",1213.9,1227.3,-0.034182,{"strike":5337,"call":5338,"put":5341,"callItm":14,"putItm":54,"isAtm":14},2840,{"contract_symbol":5339,"symbol":5339,"bid":184,"ask":290,"last":1198,"change":184,"changePercent":9,"volume":184,"openInterest":192,"open_interest":192,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5340,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02840000",-0.009325,{"contract_symbol":5342,"symbol":5342,"bid":5343,"ask":5344,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":1618,"vega":184,"rho":5345,"in_the_money":54},"SNDK  261009P02840000",1223.9,1237.3,-0.034303,{"strike":5347,"call":5348,"put":5351,"callItm":14,"putItm":54,"isAtm":14},2850,{"contract_symbol":5349,"symbol":5349,"bid":184,"ask":290,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":4266,"implied_volatility":4266,"delta":184,"gamma":184,"theta":5350,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02850000",-0.009342,{"contract_symbol":5352,"symbol":5352,"bid":5353,"ask":5354,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":5355,"vega":184,"rho":5356,"in_the_money":54},"SNDK  261009P02850000",1233.9,1247.3,-0.000068,-0.034423,{"strike":5358,"call":5359,"put":5363,"callItm":14,"putItm":54,"isAtm":14},2860,{"contract_symbol":5360,"symbol":5360,"bid":184,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":5361,"open_interest":5361,"iv":4228,"implied_volatility":4228,"delta":184,"gamma":184,"theta":5362,"vega":184,"rho":184,"in_the_money":14},"SNDK  261009C02860000",271,-0.009258,{"contract_symbol":5364,"symbol":5364,"bid":5365,"ask":5366,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":4238,"implied_volatility":4238,"delta":4490,"gamma":184,"theta":1362,"vega":184,"rho":5367,"in_the_money":54},"SNDK  261009P02860000",1243.9,1257.3,-0.034544,"2026-10-09T09:25:27.604731+00:00"]