{"timestamp": "2026-09-21 11:24:40", "data": {"options": [{"option": "SDGR261016C00005000", "bid": 22.8, "bid_size": 40.0, "ask": 26.1, "ask_size": 10.0, "iv": 4.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0038, "rho": 0.0037, "theo": 24.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "SDGR261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0038, "rho": -0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SDGR261016C00007500", "bid": 20.5, "bid_size": 40.0, "ask": 23.7, "ask_size": 11.0, "iv": 3.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0008, "vega": 0.0011, "theta": -0.004, "rho": 0.0056, "theo": 21.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "SDGR261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.08, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0008, "vega": 0.0011, "theta": -0.004, "rho": -0.0001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SDGR261016C00010000", "bid": 18.0, "bid_size": 40.0, "ask": 20.9, "ask_size": 10.0, "iv": 2.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0044, "rho": 0.0075, "theo": 19.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SDGR261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0044, "rho": -0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SDGR261016C00012500", "bid": 15.5, "bid_size": 40.0, "ask": 18.5, "ask_size": 10.0, "iv": 2.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0023, "vega": 0.0022, "theta": -0.0053, "rho": 0.0093, "theo": 16.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SDGR261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 30.0, "iv": 1.6983, "open_interest": 7.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0023, "vega": 0.0022, "theta": -0.0053, "rho": -0.0002, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T15:29:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SDGR261016C00015000", "bid": 13.1, "bid_size": 66.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0042, "vega": 0.0033, "theta": -0.0069, "rho": 0.0111, "theo": 14.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SDGR261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 664.0, "iv": 2.0811, "open_interest": 4.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0042, "vega": 0.0033, "theta": -0.007, "rho": -0.0004, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T13:44:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SDGR261016C00017500", "bid": 10.7, "bid_size": 86.0, "ask": 13.0, "ask_size": 12.0, "iv": 1.2942, "open_interest": 8.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0079, "vega": 0.0054, "theta": -0.0098, "rho": 0.0126, "theo": 11.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-09-15T11:37:07", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SDGR261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 200.0, "iv": 1.198, "open_interest": 80.0, "volume": 5.0, "delta": -0.0296, "gamma": 0.0079, "vega": 0.0054, "theta": -0.0098, "rho": -0.0007, "theo": 0.1044, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:18:34", "percent_change": -33.3333, "prev_day_close": 0.100000001490116}, {"option": "SDGR261016C00020000", "bid": 8.9, "bid_size": 64.0, "ask": 9.7, "ask_size": 62.0, "iv": 0.9539, "open_interest": 148.0, "volume": 8.0, "delta": 0.9435, "gamma": 0.0152, "vega": 0.0092, "theta": -0.0149, "rho": 0.0139, "theo": 9.2754, "change": -0.65, "open": 9.32, "high": 10.1, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T13:56:56", "percent_change": -6.73575, "prev_day_close": 9.30000019073486}, {"option": "SDGR261016P00020000", "bid": 0.05, "bid_size": 167.0, "ask": 0.25, "ask_size": 167.0, "iv": 0.873, "open_interest": 346.0, "volume": 66.0, "delta": -0.0569, "gamma": 0.0153, "vega": 0.0092, "theta": -0.0149, "rho": -0.0013, "theo": 0.1964, "change": 0.035, "open": 0.35, "high": 0.35, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T15:34:08", "percent_change": 20.0, "prev_day_close": 0.175000000745058}, {"option": "SDGR261016C00022500", "bid": 5.4, "bid_size": 231.0, "ask": 8.4, "ask_size": 151.0, "iv": 0.7796, "open_interest": 1009.0, "volume": 32.0, "delta": 0.8867, "gamma": 0.0281, "vega": 0.0155, "theta": -0.0232, "rho": 0.0144, "theo": 7.0006, "change": -0.35, "open": 7.0, "high": 7.4, "low": 6.82, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-18T14:07:41", "percent_change": -4.72973, "prev_day_close": 7.09999990463257}, {"option": "SDGR261016P00022500", "bid": 0.1, "bid_size": 164.0, "ask": 0.7, "ask_size": 171.0, "iv": 0.8395, "open_interest": 101.0, "volume": 4.0, "delta": -0.1138, "gamma": 0.0282, "vega": 0.0155, "theta": -0.0233, "rho": -0.0025, "theo": 0.4137, "change": -0.095, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T15:29:52", "percent_change": -20.0, "prev_day_close": 0.400000005960464}, {"option": "SDGR261016C00025000", "bid": 3.4, "bid_size": 204.0, "ask": 5.8, "ask_size": 126.0, "iv": 0.6344, "open_interest": 987.0, "volume": 255.0, "delta": 0.7843, "gamma": 0.0447, "vega": 0.0236, "theta": -0.0342, "rho": 0.0136, "theo": 4.9928, "change": -0.35, "open": 5.7, "high": 5.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T15:42:41", "percent_change": -6.79611, "prev_day_close": 5.05000019073486}, {"option": "SDGR261016P00025000", "bid": 0.8, "bid_size": 30.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.8126, "open_interest": 357.0, "volume": 155.0, "delta": -0.2167, "gamma": 0.0449, "vega": 0.0236, "theta": -0.0343, "rho": -0.0048, "theo": 0.8991, "change": -0.05, "open": 1.0, "high": 1.05, "low": 0.81, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:34:08", "percent_change": -5.0, "prev_day_close": 0.925000011920929}, {"option": "SDGR261016C00027500", "bid": 2.45, "bid_size": 225.0, "ask": 4.2, "ask_size": 166.0, "iv": 0.7837, "open_interest": 964.0, "volume": 619.0, "delta": 0.6429, "gamma": 0.0571, "vega": 0.03, "theta": -0.0436, "rho": 0.0117, "theo": 3.4025, "change": -0.4, "open": 4.1, "high": 4.14, "low": 3.2, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T15:16:27", "percent_change": -10.5263, "prev_day_close": 3.34999990463257}, {"option": "SDGR261016P00027500", "bid": 1.55, "bid_size": 174.0, "ask": 2.1, "ask_size": 191.0, "iv": 0.8167, "open_interest": 362.0, "volume": 129.0, "delta": -0.3587, "gamma": 0.0574, "vega": 0.0301, "theta": -0.0438, "rho": -0.0078, "theo": 1.8036, "change": 0.075, "open": 1.85, "high": 2.08, "low": 1.65, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T15:50:30", "percent_change": 4.22535, "prev_day_close": 1.85000002384186}, {"option": "SDGR261016C00030000", "bid": 2.15, "bid_size": 30.0, "ask": 2.75, "ask_size": 145.0, "iv": 0.8839, "open_interest": 924.0, "volume": 196.0, "delta": 0.4944, "gamma": 0.0598, "vega": 0.0321, "theta": -0.0476, "rho": 0.0092, "theo": 2.2637, "change": -0.235, "open": 3.12, "high": 3.12, "low": 2.1, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-09-18T15:54:02", "percent_change": -9.30693, "prev_day_close": 2.22499990463257}, {"option": "SDGR261016P00030000", "bid": 3.1, "bid_size": 3.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.8378, "open_interest": 380.0, "volume": 409.0, "delta": -0.5082, "gamma": 0.0603, "vega": 0.032, "theta": -0.0479, "rho": -0.0107, "theo": 3.1619, "change": 0.075, "open": 3.1, "high": 3.4, "low": 2.75, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-18T15:53:12", "percent_change": 2.43902, "prev_day_close": 3.14999997615814}, {"option": "SDGR261016C00032500", "bid": 1.3, "bid_size": 110.0, "ask": 1.8, "ask_size": 216.0, "iv": 0.8676, "open_interest": 2064.0, "volume": 2227.0, "delta": 0.3651, "gamma": 0.0548, "vega": 0.0302, "theta": -0.046, "rho": 0.0069, "theo": 1.4958, "change": -0.165, "open": 1.75, "high": 1.85, "low": 1.4, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-18T15:54:02", "percent_change": -9.56522, "prev_day_close": 1.42499995231628}, {"option": "SDGR261016P00032500", "bid": 4.4, "bid_size": 85.0, "ask": 5.4, "ask_size": 165.0, "iv": 0.8521, "open_interest": 6.0, "volume": 2.0, "delta": -0.6384, "gamma": 0.0553, "vega": 0.03, "theta": -0.0464, "rho": -0.013, "theo": 4.8928, "change": -0.2, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T09:38:38", "percent_change": -4.25532, "prev_day_close": 4.90000009536743}, {"option": "SDGR261016C00035000", "bid": 0.9, "bid_size": 10.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.8788, "open_interest": 2440.0, "volume": 2084.0, "delta": 0.2639, "gamma": 0.0462, "vega": 0.0262, "theta": -0.041, "rho": 0.0051, "theo": 0.9905, "change": -0.1, "open": 1.2, "high": 1.7, "low": 0.85, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T14:44:27", "percent_change": -8.33333, "prev_day_close": 0.974999964237213}, {"option": "SDGR261016P00035000", "bid": 6.3, "bid_size": 104.0, "ask": 7.5, "ask_size": 152.0, "iv": 0.8797, "open_interest": 1.0, "volume": 13.0, "delta": -0.7407, "gamma": 0.0468, "vega": 0.026, "theta": -0.0415, "rho": -0.0146, "theo": 6.8884, "change": -0.4, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T12:51:48", "percent_change": -5.47945, "prev_day_close": 6.90000009536743}, {"option": "SDGR261016C00037500", "bid": 0.15, "bid_size": 92.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.8092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0371, "vega": 0.0217, "theta": -0.0346, "rho": 0.0036, "theo": 0.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SDGR261016P00037500", "bid": 7.3, "bid_size": 214.0, "ask": 10.4, "ask_size": 132.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0378, "vega": 0.0212, "theta": -0.0353, "rho": -0.0149, "theo": 9.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SDGR261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.029, "vega": 0.0174, "theta": -0.0283, "rho": 0.0026, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SDGR261016P00040000", "bid": 9.6, "bid_size": 195.0, "ask": 12.6, "ask_size": 125.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0298, "vega": 0.0166, "theta": -0.0291, "rho": -0.0142, "theo": 11.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "SDGR261016C00042500", "bid": 0.15, "bid_size": 11.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.9252, "open_interest": 5.0, "volume": 5.0, "delta": 0.0959, "gamma": 0.0222, "vega": 0.0136, "theta": -0.0226, "rho": 0.0019, "theo": 0.3002, "change": 0.4, "open": 0.25, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:58:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SDGR261016P00042500", "bid": 12.3, "bid_size": 129.0, "ask": 14.4, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0232, "vega": 0.0126, "theta": -0.0235, "rho": -0.0132, "theo": 13.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "SDGR261120C00002500", "bid": 25.3, "bid_size": 40.0, "ask": 28.6, "ask_size": 10.0, "iv": 3.6763, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.001, "theta": -0.002, "rho": 0.0042, "theo": 26.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-05-21T15:01:02", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "SDGR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.001, "theta": -0.002, "rho": -0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SDGR261120C00005000", "bid": 22.9, "bid_size": 57.0, "ask": 26.0, "ask_size": 15.0, "iv": 2.5303, "open_interest": 129.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0024, "rho": 0.0084, "theo": 24.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.59, "last_trade_time": "2026-09-17T09:50:25", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "SDGR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.2847, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0024, "rho": -0.0003, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-02-26T14:59:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SDGR261120C00007500", "bid": 20.3, "bid_size": 40.0, "ask": 23.5, "ask_size": 10.0, "iv": 1.816, "open_interest": 64.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0029, "rho": 0.0126, "theo": 21.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-14T12:16:39", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "SDGR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 1.7683, "open_interest": 20.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0029, "rho": -0.0004, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:43:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SDGR261120C00010000", "bid": 18.0, "bid_size": 40.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.002, "vega": 0.0037, "theta": -0.0037, "rho": 0.0167, "theo": 19.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.32, "last_trade_time": "2026-09-17T15:59:46", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SDGR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 164.0, "iv": 1.4139, "open_interest": 2613.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.002, "vega": 0.0037, "theta": -0.0037, "rho": -0.0007, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T11:33:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SDGR261120C00012500", "bid": 16.0, "bid_size": 10.0, "ask": 18.0, "ask_size": 14.0, "iv": 1.2584, "open_interest": 394.0, "volume": 2.0, "delta": 0.9867, "gamma": 0.0035, "vega": 0.0057, "theta": -0.005, "rho": 0.0206, "theo": 16.906, "change": 0.86, "open": 17.66, "high": 17.66, "low": 17.66, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-09-18T11:04:57", "percent_change": 5.11905, "prev_day_close": 17.1999998092651}, {"option": "SDGR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 143.0, "iv": 1.1431, "open_interest": 302.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0035, "vega": 0.0058, "theta": -0.005, "rho": -0.0011, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T15:02:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SDGR261120C00015000", "bid": 13.7, "bid_size": 55.0, "ask": 15.5, "ask_size": 124.0, "iv": 1.0964, "open_interest": 248.0, "volume": 1.0, "delta": 0.9722, "gamma": 0.0063, "vega": 0.0091, "theta": -0.0071, "rho": 0.024, "theo": 14.4997, "change": 0.1, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.699299, "prev_day_close": 14.6500000953674}, {"option": "SDGR261120P00015000", "bid": 0.05, "bid_size": 37.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8862, "open_interest": 123.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0063, "vega": 0.0092, "theta": -0.0072, "rho": -0.0019, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T15:43:35", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SDGR261120C00017500", "bid": 11.2, "bid_size": 88.0, "ask": 13.1, "ask_size": 116.0, "iv": 0.9032, "open_interest": 367.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0109, "vega": 0.0146, "theta": -0.0105, "rho": 0.0268, "theo": 12.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-17T15:49:15", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SDGR261120P00017500", "bid": 0.15, "bid_size": 101.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.8526, "open_interest": 374.0, "volume": 1.0, "delta": -0.0613, "gamma": 0.011, "vega": 0.0146, "theta": -0.0105, "rho": -0.0034, "theo": 0.3358, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T11:53:37", "percent_change": 16.6667, "prev_day_close": 0.350000008940697}, {"option": "SDGR261120C00020000", "bid": 9.3, "bid_size": 80.0, "ask": 10.7, "ask_size": 95.0, "iv": 0.8778, "open_interest": 1362.0, "volume": 3.0, "delta": 0.8991, "gamma": 0.0176, "vega": 0.0223, "theta": -0.0153, "rho": 0.0282, "theo": 9.9818, "change": 0.15, "open": 9.3, "high": 10.3, "low": 9.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-18T13:02:49", "percent_change": 1.47783, "prev_day_close": 10.0}, {"option": "SDGR261120P00020000", "bid": 0.4, "bid_size": 126.0, "ask": 0.8, "ask_size": 41.0, "iv": 0.8551, "open_interest": 139.0, "volume": 7.0, "delta": -0.108, "gamma": 0.0177, "vega": 0.0224, "theta": -0.0154, "rho": -0.0059, "theo": 0.6315, "change": -0.05, "open": 0.58, "high": 0.71, "low": 0.58, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:23:17", "percent_change": -7.14286, "prev_day_close": 0.700000017881394}, {"option": "SDGR261120C00022500", "bid": 7.4, "bid_size": 93.0, "ask": 9.0, "ask_size": 118.0, "iv": 0.9046, "open_interest": 216.0, "volume": 2.0, "delta": 0.8299, "gamma": 0.0252, "vega": 0.0314, "theta": -0.0211, "rho": 0.0281, "theo": 8.0307, "change": 0.12, "open": 8.3, "high": 8.3, "low": 7.87, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-09-18T15:09:32", "percent_change": 1.54838, "prev_day_close": 7.75000023841858}, {"option": "SDGR261120P00022500", "bid": 0.85, "bid_size": 152.0, "ask": 1.8, "ask_size": 165.0, "iv": 0.9018, "open_interest": 109.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0254, "vega": 0.0315, "theta": -0.0213, "rho": -0.0098, "theo": 1.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-17T13:33:08", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SDGR261120C00025000", "bid": 6.0, "bid_size": 72.0, "ask": 6.9, "ask_size": 121.0, "iv": 0.869, "open_interest": 232.0, "volume": 25.0, "delta": 0.7427, "gamma": 0.0318, "vega": 0.0396, "theta": -0.0268, "rho": 0.0266, "theo": 6.3826, "change": -0.5, "open": 6.9, "high": 6.9, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-18T15:31:46", "percent_change": -7.57576, "prev_day_close": 6.25}, {"option": "SDGR261120P00025000", "bid": 1.8, "bid_size": 34.0, "ask": 2.6, "ask_size": 126.0, "iv": 0.9016, "open_interest": 70.0, "volume": 2.0, "delta": -0.2659, "gamma": 0.0322, "vega": 0.0396, "theta": -0.0271, "rho": -0.0146, "theo": 2.0027, "change": 0.825, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T09:35:51", "percent_change": 44.0, "prev_day_close": 2.04999995231628}, {"option": "SDGR261120C00027500", "bid": 4.5, "bid_size": 110.0, "ask": 5.6, "ask_size": 138.0, "iv": 0.8634, "open_interest": 138.0, "volume": 20.0, "delta": 0.6483, "gamma": 0.0359, "vega": 0.0452, "theta": -0.031, "rho": 0.0241, "theo": 5.0487, "change": 0.58, "open": 5.55, "high": 5.55, "low": 5.48, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-09-18T09:52:44", "percent_change": 11.8367, "prev_day_close": 5.04999995231628}, {"option": "SDGR261120P00027500", "bid": 3.1, "bid_size": 9.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.8721, "open_interest": 21.0, "volume": 21.0, "delta": -0.3615, "gamma": 0.0364, "vega": 0.0453, "theta": -0.0315, "rho": -0.0196, "theo": 3.1592, "change": 0.3, "open": 3.3, "high": 3.4, "low": 3.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T13:26:38", "percent_change": 9.67742, "prev_day_close": 3.25}, {"option": "SDGR261120C00030000", "bid": 3.5, "bid_size": 118.0, "ask": 4.5, "ask_size": 151.0, "iv": 0.8796, "open_interest": 339.0, "volume": 18.0, "delta": 0.5565, "gamma": 0.0374, "vega": 0.048, "theta": -0.0336, "rho": 0.0212, "theo": 3.9957, "change": -0.25, "open": 4.25, "high": 4.25, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T15:34:06", "percent_change": -6.17284, "prev_day_close": 3.75}, {"option": "SDGR261120P00030000", "bid": 4.2, "bid_size": 67.0, "ask": 5.0, "ask_size": 80.0, "iv": 0.8788, "open_interest": 4.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.038, "vega": 0.0479, "theta": -0.0342, "rho": -0.0244, "theo": 4.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T15:27:50", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SDGR261120C00032500", "bid": 2.5, "bid_size": 174.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.8392, "open_interest": 228.0, "volume": 23.0, "delta": 0.4728, "gamma": 0.0369, "vega": 0.0483, "theta": -0.0344, "rho": 0.0184, "theo": 3.1733, "change": 0.35, "open": 3.6, "high": 3.6, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T12:16:43", "percent_change": 12.7273, "prev_day_close": 2.97500002384186}, {"option": "SDGR261120P00032500", "bid": 5.6, "bid_size": 94.0, "ask": 7.0, "ask_size": 125.0, "iv": 0.9013, "open_interest": 1.0, "volume": 4.0, "delta": -0.54, "gamma": 0.0377, "vega": 0.048, "theta": -0.0351, "rho": -0.0286, "theo": 6.2737, "change": 0.05, "open": 5.9, "high": 6.3, "low": 5.9, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-18T11:15:45", "percent_change": 0.826447, "prev_day_close": 6.25}, {"option": "SDGR261120C00035000", "bid": 2.05, "bid_size": 65.0, "ask": 2.8, "ask_size": 135.0, "iv": 0.8898, "open_interest": 264.0, "volume": 9.0, "delta": 0.3995, "gamma": 0.035, "vega": 0.0468, "theta": -0.0339, "rho": 0.0158, "theo": 2.5324, "change": -0.15, "open": 2.55, "high": 2.55, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T14:55:45", "percent_change": -6.0, "prev_day_close": 2.375}, {"option": "SDGR261120P00035000", "bid": 7.5, "bid_size": 112.0, "ask": 9.5, "ask_size": 185.0, "iv": 0.9919, "open_interest": 1.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.036, "vega": 0.0462, "theta": -0.0348, "rho": -0.0317, "theo": 8.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-17T10:56:33", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SDGR261120C00037500", "bid": 1.25, "bid_size": 198.0, "ask": 2.6, "ask_size": 188.0, "iv": 0.9048, "open_interest": 520.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0325, "vega": 0.0442, "theta": -0.0325, "rho": 0.0134, "theo": 2.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T15:04:14", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SDGR261120P00037500", "bid": 9.2, "bid_size": 162.0, "ask": 11.2, "ask_size": 164.0, "iv": 0.9442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.0335, "vega": 0.0432, "theta": -0.0336, "rho": -0.0341, "theo": 10.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SDGR261120C00040000", "bid": 1.2, "bid_size": 63.0, "ask": 2.05, "ask_size": 181.0, "iv": 0.9409, "open_interest": 66.0, "volume": 9.0, "delta": 0.2836, "gamma": 0.0296, "vega": 0.0409, "theta": -0.0306, "rho": 0.0114, "theo": 1.6395, "change": -0.125, "open": 1.5, "high": 1.71, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T13:25:39", "percent_change": -8.19672, "prev_day_close": 1.55000001192093}, {"option": "SDGR261120P00040000", "bid": 11.3, "bid_size": 151.0, "ask": 12.9, "ask_size": 100.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0308, "vega": 0.0395, "theta": -0.0318, "rho": -0.0352, "theo": 12.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2025-12-18T10:01:27", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SDGR261120C00042500", "bid": 0.9, "bid_size": 30.0, "ask": 2.0, "ask_size": 209.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0267, "vega": 0.0374, "theta": -0.0284, "rho": 0.0097, "theo": 1.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SDGR261120P00042500", "bid": 12.7, "bid_size": 168.0, "ask": 15.6, "ask_size": 128.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0279, "vega": 0.0355, "theta": -0.0297, "rho": -0.036, "theo": 14.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SDGR261218C00002500", "bid": 25.3, "bid_size": 40.0, "ask": 28.6, "ask_size": 10.0, "iv": 3.4355, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0013, "rho": 0.006, "theo": 26.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-15T11:21:23", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "SDGR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.1054, "open_interest": 2.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0013, "rho": -0.0002, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-21T14:06:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SDGR261218C00005000", "bid": 23.0, "bid_size": 40.0, "ask": 25.9, "ask_size": 10.0, "iv": 2.3405, "open_interest": 28.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0019, "rho": 0.012, "theo": 24.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-01T15:08:38", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "SDGR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 276.0, "iv": 2.8965, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0019, "rho": -0.0005, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SDGR261218C00007500", "bid": 20.3, "bid_size": 40.0, "ask": 23.4, "ask_size": 10.0, "iv": 1.6368, "open_interest": 23.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0013, "vega": 0.0036, "theta": -0.0026, "rho": 0.0178, "theo": 21.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-05T10:15:11", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "SDGR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 280.0, "iv": 1.9715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0013, "vega": 0.0036, "theta": -0.0026, "rho": -0.0008, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SDGR261218C00010000", "bid": 17.9, "bid_size": 40.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.9888, "open_interest": 6.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0024, "vega": 0.0059, "theta": -0.0037, "rho": 0.0234, "theo": 19.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-07-16T12:19:32", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SDGR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 441.0, "iv": 1.8491, "open_interest": 24.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0024, "vega": 0.0059, "theta": -0.0037, "rho": -0.0014, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T10:19:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SDGR261218C00012500", "bid": 16.1, "bid_size": 70.0, "ask": 18.2, "ask_size": 57.0, "iv": 1.2608, "open_interest": 313.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0043, "vega": 0.0094, "theta": -0.0053, "rho": 0.0286, "theo": 16.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-17T14:47:01", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "SDGR261218P00012500", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 109.0, "iv": 1.0662, "open_interest": 244.0, "volume": 1.0, "delta": -0.0285, "gamma": 0.0043, "vega": 0.0094, "theta": -0.0053, "rho": -0.0024, "theo": 0.1956, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:42:56", "percent_change": -75.0, "prev_day_close": 0.150000002235174}, {"option": "SDGR261218C00015000", "bid": 13.6, "bid_size": 95.0, "ask": 15.5, "ask_size": 115.0, "iv": 0.946, "open_interest": 544.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0074, "vega": 0.0147, "theta": -0.0075, "rho": 0.033, "theo": 14.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-17T10:51:05", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SDGR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 146.0, "iv": 0.9561, "open_interest": 435.0, "volume": 5.0, "delta": -0.049, "gamma": 0.0074, "vega": 0.0148, "theta": -0.0076, "rho": -0.0041, "theo": 0.3313, "change": -0.175, "open": 0.31, "high": 0.34, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:18:52", "percent_change": -36.8421, "prev_day_close": 0.299999997019768}, {"option": "SDGR261218C00017500", "bid": 11.7, "bid_size": 77.0, "ask": 13.1, "ask_size": 96.0, "iv": 0.9194, "open_interest": 166.0, "volume": 40.0, "delta": 0.9196, "gamma": 0.0118, "vega": 0.022, "theta": -0.0105, "rho": 0.0362, "theo": 12.3137, "change": 1.25, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-18T12:05:41", "percent_change": 10.6383, "prev_day_close": 12.4000000953674}, {"option": "SDGR261218P00017500", "bid": 0.1, "bid_size": 123.0, "ask": 2.25, "ask_size": 210.0, "iv": 1.1201, "open_interest": 141.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0119, "vega": 0.022, "theta": -0.0106, "rho": -0.0068, "theo": 0.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T11:59:28", "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "SDGR261218C00020000", "bid": 9.7, "bid_size": 85.0, "ask": 10.9, "ask_size": 97.0, "iv": 0.8597, "open_interest": 812.0, "volume": 2.0, "delta": 0.8703, "gamma": 0.0174, "vega": 0.0309, "theta": -0.0142, "rho": 0.0378, "theo": 10.246, "change": 0.85, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-18T11:41:37", "percent_change": 8.62944, "prev_day_close": 10.2999997138977}, {"option": "SDGR261218P00020000", "bid": 0.8, "bid_size": 73.0, "ask": 1.2, "ask_size": 110.0, "iv": 0.8497, "open_interest": 169.0, "volume": 2.0, "delta": -0.1319, "gamma": 0.0175, "vega": 0.031, "theta": -0.0143, "rho": -0.0109, "theo": 0.977, "change": 0.055, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-18T15:18:52", "percent_change": 5.94594, "prev_day_close": 1.00000002980232}, {"option": "SDGR261218C00022500", "bid": 7.9, "bid_size": 83.0, "ask": 9.6, "ask_size": 156.0, "iv": 0.9063, "open_interest": 1879.0, "volume": 7.0, "delta": 0.8045, "gamma": 0.0232, "vega": 0.0403, "theta": -0.0182, "rho": 0.0376, "theo": 8.4073, "change": -0.6, "open": 8.2, "high": 8.2, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-18T15:54:29", "percent_change": -7.05882, "prev_day_close": 8.40000009536743}, {"option": "SDGR261218P00022500", "bid": 1.2, "bid_size": 140.0, "ask": 1.9, "ask_size": 65.0, "iv": 0.8066, "open_interest": 4.0, "volume": 1.0, "delta": -0.1982, "gamma": 0.0234, "vega": 0.0404, "theta": -0.0183, "rho": -0.0163, "theo": 1.6139, "change": -0.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T11:13:03", "percent_change": -1.63934, "prev_day_close": 1.64999997615814}, {"option": "SDGR261218C00025000", "bid": 6.3, "bid_size": 103.0, "ask": 7.2, "ask_size": 94.0, "iv": 0.7979, "open_interest": 318.0, "volume": 58.0, "delta": 0.7269, "gamma": 0.0281, "vega": 0.0484, "theta": -0.0217, "rho": 0.0359, "theo": 6.8386, "change": -0.15, "open": 7.57, "high": 7.57, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-18T15:05:56", "percent_change": -2.17391, "prev_day_close": 6.75}, {"option": "SDGR261218P00025000", "bid": 2.2, "bid_size": 96.0, "ask": 2.85, "ask_size": 75.0, "iv": 0.8167, "open_interest": 19.0, "volume": 1.0, "delta": -0.2766, "gamma": 0.0284, "vega": 0.0485, "theta": -0.022, "rho": -0.0228, "theo": 2.5228, "change": 0.15, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T14:59:31", "percent_change": 6.12245, "prev_day_close": 2.625}, {"option": "SDGR261218C00027500", "bid": 5.1, "bid_size": 104.0, "ask": 6.1, "ask_size": 119.0, "iv": 0.8289, "open_interest": 60.0, "volume": 26.0, "delta": 0.6446, "gamma": 0.0313, "vega": 0.0541, "theta": -0.0244, "rho": 0.0331, "theo": 5.5442, "change": 0.12, "open": 5.8, "high": 5.8, "low": 5.52, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-09-18T12:49:25", "percent_change": 2.22222, "prev_day_close": 5.59999990463257}, {"option": "SDGR261218P00027500", "bid": 3.0, "bid_size": 138.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.7801, "open_interest": 34.0, "volume": 27.0, "delta": -0.36, "gamma": 0.0318, "vega": 0.0542, "theta": -0.0247, "rho": -0.0295, "theo": 3.7092, "change": 0.1, "open": 3.69, "high": 3.83, "low": 3.59, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T09:59:09", "percent_change": 2.77778, "prev_day_close": 3.70000004768372}, {"option": "SDGR261218C00030000", "bid": 4.1, "bid_size": 75.0, "ask": 5.5, "ask_size": 156.0, "iv": 0.8788, "open_interest": 878.0, "volume": 608.0, "delta": 0.5641, "gamma": 0.0328, "vega": 0.0572, "theta": -0.026, "rho": 0.0298, "theo": 4.4987, "change": 0.25, "open": 3.9, "high": 5.0, "low": 3.9, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T10:09:35", "percent_change": 5.26316, "prev_day_close": 4.39999985694885}, {"option": "SDGR261218P00030000", "bid": 4.8, "bid_size": 64.0, "ask": 5.7, "ask_size": 85.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.4417, "gamma": 0.0334, "vega": 0.0571, "theta": -0.0265, "rho": -0.0358, "theo": 5.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SDGR261218C00032500", "bid": 2.65, "bid_size": 205.0, "ask": 4.5, "ask_size": 167.0, "iv": 0.8208, "open_interest": 87.0, "volume": 1.0, "delta": 0.4896, "gamma": 0.0328, "vega": 0.0579, "theta": -0.0266, "rho": 0.0264, "theo": 3.6633, "change": 0.42, "open": 3.52, "high": 3.52, "low": 3.52, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-09-18T15:06:08", "percent_change": 13.5484, "prev_day_close": 3.54999995231628}, {"option": "SDGR261218P00032500", "bid": 6.4, "bid_size": 67.0, "ask": 7.4, "ask_size": 103.0, "iv": 0.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0335, "vega": 0.0576, "theta": -0.0272, "rho": -0.0417, "theo": 6.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SDGR261218C00035000", "bid": 2.55, "bid_size": 70.0, "ask": 3.5, "ask_size": 150.0, "iv": 0.852, "open_interest": 33.0, "volume": 17.0, "delta": 0.423, "gamma": 0.0318, "vega": 0.0568, "theta": -0.0265, "rho": 0.0232, "theo": 2.9979, "change": 0.565, "open": 3.27, "high": 3.64, "low": 3.26, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-09-18T11:56:28", "percent_change": 18.374, "prev_day_close": 2.82499992847443}, {"option": "SDGR261218P00035000", "bid": 8.2, "bid_size": 73.0, "ask": 9.2, "ask_size": 100.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0326, "vega": 0.0563, "theta": -0.0272, "rho": -0.0463, "theo": 8.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SDGR261218C00037500", "bid": 2.25, "bid_size": 1.0, "ask": 3.0, "ask_size": 122.0, "iv": 0.8877, "open_interest": 315.0, "volume": 15.0, "delta": 0.3648, "gamma": 0.03, "vega": 0.0545, "theta": -0.0257, "rho": 0.0203, "theo": 2.4672, "change": 0.61, "open": 3.06, "high": 3.06, "low": 3.06, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-09-18T11:56:28", "percent_change": 24.898, "prev_day_close": 2.42499995231628}, {"option": "SDGR261218P00037500", "bid": 9.5, "bid_size": 144.0, "ask": 11.3, "ask_size": 147.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.031, "vega": 0.0536, "theta": -0.0265, "rho": -0.0501, "theo": 10.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SDGR261218C00040000", "bid": 1.8, "bid_size": 65.0, "ask": 2.45, "ask_size": 132.0, "iv": 0.8863, "open_interest": 4.0, "volume": 4.0, "delta": 0.3145, "gamma": 0.028, "vega": 0.0514, "theta": -0.0246, "rho": 0.0177, "theo": 2.0424, "change": 2.0, "open": 2.25, "high": 2.25, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T13:23:06", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SDGR261218P00040000", "bid": 11.6, "bid_size": 154.0, "ask": 13.8, "ask_size": 155.0, "iv": 0.8791, "open_interest": 0.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0291, "vega": 0.0503, "theta": -0.0255, "rho": -0.0532, "theo": 12.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SDGR261218C00042500", "bid": 1.45, "bid_size": 57.0, "ask": 2.05, "ask_size": 122.0, "iv": 0.8916, "open_interest": 4.0, "volume": 5.0, "delta": 0.2714, "gamma": 0.0258, "vega": 0.048, "theta": -0.0232, "rho": 0.0154, "theo": 1.7006, "change": 1.65, "open": 1.86, "high": 1.86, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T15:34:41", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "SDGR261218P00042500", "bid": 13.8, "bid_size": 164.0, "ask": 16.2, "ask_size": 155.0, "iv": 0.9213, "open_interest": 0.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.027, "vega": 0.0464, "theta": -0.0242, "rho": -0.0546, "theo": 14.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SDGR270319C00005000", "bid": 22.8, "bid_size": 40.0, "ask": 25.9, "ask_size": 10.0, "iv": 1.4036, "open_interest": 18.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0011, "vega": 0.0072, "theta": -0.0019, "rho": 0.0213, "theo": 24.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-09-01T14:45:24", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "SDGR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 232.0, "iv": 2.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0011, "vega": 0.0072, "theta": -0.0029, "rho": -0.0029, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SDGR270319C00007500", "bid": 20.3, "bid_size": 40.0, "ask": 23.5, "ask_size": 10.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0021, "vega": 0.0112, "theta": -0.0029, "rho": 0.0317, "theo": 22.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "SDGR270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 273.0, "iv": 1.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0021, "vega": 0.0112, "theta": -0.0038, "rho": -0.0045, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SDGR270319C00010000", "bid": 18.1, "bid_size": 62.0, "ask": 21.0, "ask_size": 24.0, "iv": 0.9504, "open_interest": 6.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0035, "vega": 0.0163, "theta": -0.004, "rho": 0.0413, "theo": 19.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.87, "last_trade_time": "2026-09-17T12:09:21", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SDGR270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 321.0, "iv": 1.321, "open_interest": 8.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0036, "vega": 0.0164, "theta": -0.0049, "rho": -0.0069, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-13T13:15:23", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SDGR270319C00012500", "bid": 15.8, "bid_size": 60.0, "ask": 18.4, "ask_size": 24.0, "iv": 0.7667, "open_interest": 23.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0055, "vega": 0.023, "theta": -0.0054, "rho": 0.0497, "theo": 17.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-17T15:00:12", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "SDGR270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 328.0, "iv": 1.0898, "open_interest": 9.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0056, "vega": 0.0232, "theta": -0.0062, "rho": -0.0103, "theo": 0.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-01T11:06:00", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SDGR270319C00015000", "bid": 13.8, "bid_size": 81.0, "ask": 16.0, "ask_size": 69.0, "iv": 0.7414, "open_interest": 61.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0082, "vega": 0.0314, "theta": -0.0071, "rho": 0.0564, "theo": 15.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-17T11:28:00", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SDGR270319P00015000", "bid": 0.25, "bid_size": 84.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.8628, "open_interest": 15.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0082, "vega": 0.0316, "theta": -0.0078, "rho": -0.0152, "theo": 0.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T09:36:50", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SDGR270319C00017500", "bid": 12.6, "bid_size": 37.0, "ask": 13.7, "ask_size": 80.0, "iv": 0.8045, "open_interest": 1015.0, "volume": 2.0, "delta": 0.8822, "gamma": 0.0113, "vega": 0.041, "theta": -0.0091, "rho": 0.0611, "theo": 13.3572, "change": 0.25, "open": 13.1, "high": 13.45, "low": 13.1, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-09-18T11:05:14", "percent_change": 1.89394, "prev_day_close": 13.1500000953674}, {"option": "SDGR270319P00017500", "bid": 0.1, "bid_size": 122.0, "ask": 2.45, "ask_size": 235.0, "iv": 0.831, "open_interest": 93.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0114, "vega": 0.0413, "theta": -0.0097, "rho": -0.0217, "theo": 1.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-17T10:30:48", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "SDGR270319C00020000", "bid": 10.3, "bid_size": 97.0, "ask": 12.5, "ask_size": 128.0, "iv": 0.7972, "open_interest": 47.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0146, "vega": 0.0511, "theta": -0.0111, "rho": 0.0635, "theo": 11.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-09-17T15:21:57", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SDGR270319P00020000", "bid": 1.4, "bid_size": 124.0, "ask": 2.4, "ask_size": 113.0, "iv": 0.8034, "open_interest": 12.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0149, "vega": 0.0514, "theta": -0.0116, "rho": -0.03, "theo": 2.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-14T12:20:14", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SDGR270319C00022500", "bid": 9.2, "bid_size": 90.0, "ask": 10.3, "ask_size": 92.0, "iv": 0.7765, "open_interest": 1005.0, "volume": 1.0, "delta": 0.7828, "gamma": 0.0178, "vega": 0.0607, "theta": -0.013, "rho": 0.0638, "theo": 9.9195, "change": -1.2, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-18T09:50:09", "percent_change": -12.0, "prev_day_close": 9.75}, {"option": "SDGR270319P00022500", "bid": 2.4, "bid_size": 99.0, "ask": 3.2, "ask_size": 66.0, "iv": 0.7979, "open_interest": 3.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0182, "vega": 0.061, "theta": -0.0136, "rho": -0.0396, "theo": 2.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-08T10:23:07", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SDGR270319C00025000", "bid": 8.3, "bid_size": 18.0, "ask": 9.6, "ask_size": 170.0, "iv": 0.8572, "open_interest": 763.0, "volume": 2.0, "delta": 0.7248, "gamma": 0.0205, "vega": 0.0688, "theta": -0.0147, "rho": 0.0623, "theo": 8.5174, "change": 0.1, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T15:58:30", "percent_change": 1.21951, "prev_day_close": 9.0}, {"option": "SDGR270319P00025000", "bid": 3.5, "bid_size": 109.0, "ask": 4.7, "ask_size": 172.0, "iv": 0.8241, "open_interest": 52.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0209, "vega": 0.0691, "theta": -0.0152, "rho": -0.05, "theo": 3.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T15:38:23", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "SDGR270319C00027500", "bid": 6.1, "bid_size": 139.0, "ask": 7.8, "ask_size": 111.0, "iv": 0.741, "open_interest": 96.0, "volume": 6.0, "delta": 0.6654, "gamma": 0.0224, "vega": 0.075, "theta": -0.016, "rho": 0.0596, "theo": 7.3185, "change": 0.3, "open": 7.51, "high": 7.51, "low": 7.15, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-18T13:19:30", "percent_change": 4.31655, "prev_day_close": 7.30000019073486}, {"option": "SDGR270319P00027500", "bid": 4.9, "bid_size": 90.0, "ask": 5.7, "ask_size": 111.0, "iv": 0.8094, "open_interest": 6.0, "volume": 2.0, "delta": -0.3414, "gamma": 0.023, "vega": 0.0752, "theta": -0.0165, "rho": -0.0605, "theo": 5.1541, "change": 0.1, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 2.0, "prev_day_close": 5.20000004768372}, {"option": "SDGR270319C00030000", "bid": 5.8, "bid_size": 123.0, "ask": 6.9, "ask_size": 119.0, "iv": 0.7956, "open_interest": 53.0, "volume": 9.0, "delta": 0.6071, "gamma": 0.0237, "vega": 0.0791, "theta": -0.017, "rho": 0.0562, "theo": 6.3022, "change": 0.16, "open": 6.2, "high": 6.54, "low": 6.2, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-09-18T14:37:41", "percent_change": 2.58065, "prev_day_close": 6.25}, {"option": "SDGR270319P00030000", "bid": 6.2, "bid_size": 81.0, "ask": 7.1, "ask_size": 78.0, "iv": 0.7957, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0244, "vega": 0.0791, "theta": -0.0175, "rho": -0.0707, "theo": 6.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SDGR270319C00032500", "bid": 4.9, "bid_size": 104.0, "ask": 5.8, "ask_size": 122.0, "iv": 0.7799, "open_interest": 12.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.0243, "vega": 0.0813, "theta": -0.0175, "rho": 0.0524, "theo": 5.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-15T15:37:59", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SDGR270319P00032500", "bid": 7.8, "bid_size": 69.0, "ask": 8.7, "ask_size": 61.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0252, "vega": 0.0811, "theta": -0.0181, "rho": -0.0802, "theo": 8.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SDGR270319C00035000", "bid": 4.5, "bid_size": 1.0, "ask": 4.8, "ask_size": 137.0, "iv": 0.7862, "open_interest": 2979.0, "volume": 557.0, "delta": 0.5002, "gamma": 0.0244, "vega": 0.082, "theta": -0.0177, "rho": 0.0486, "theo": 4.7198, "change": -0.15, "open": 5.0, "high": 5.3, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T15:59:07", "percent_change": -3.15789, "prev_day_close": 4.75}, {"option": "SDGR270319P00035000", "bid": 9.3, "bid_size": 85.0, "ask": 10.5, "ask_size": 82.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0255, "vega": 0.0815, "theta": -0.0183, "rho": -0.0891, "theo": 9.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SDGR270319C00037500", "bid": 3.5, "bid_size": 112.0, "ask": 4.4, "ask_size": 84.0, "iv": 0.7794, "open_interest": 78.0, "volume": 8.0, "delta": 0.4529, "gamma": 0.0241, "vega": 0.0813, "theta": -0.0177, "rho": 0.0447, "theo": 4.1073, "change": 0.3, "open": 4.5, "high": 4.5, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T13:34:13", "percent_change": 8.10811, "prev_day_close": 3.95000004768372}, {"option": "SDGR270319P00037500", "bid": 11.2, "bid_size": 77.0, "ask": 12.4, "ask_size": 76.0, "iv": 0.7958, "open_interest": 0.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0253, "vega": 0.0803, "theta": -0.0183, "rho": -0.0958, "theo": 11.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SDGR270319C00040000", "bid": 3.1, "bid_size": 54.0, "ask": 3.9, "ask_size": 105.0, "iv": 0.7922, "open_interest": 3.0, "volume": 3.0, "delta": 0.41, "gamma": 0.0235, "vega": 0.0798, "theta": -0.0175, "rho": 0.0411, "theo": 3.5881, "change": 3.77, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-09-18T11:32:16", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SDGR270319P00040000", "bid": 13.2, "bid_size": 62.0, "ask": 14.3, "ask_size": 68.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0249, "vega": 0.0781, "theta": -0.0181, "rho": -0.101, "theo": 13.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SDGR270319C00042500", "bid": 2.95, "bid_size": 1.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.8116, "open_interest": 5.0, "volume": 5.0, "delta": 0.3713, "gamma": 0.0227, "vega": 0.0775, "theta": -0.0171, "rho": 0.0376, "theo": 3.1464, "change": 3.13, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-09-18T13:20:33", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SDGR270319P00042500", "bid": 14.7, "bid_size": 148.0, "ask": 17.0, "ask_size": 133.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0243, "vega": 0.0754, "theta": -0.0178, "rho": -0.107, "theo": 15.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SDGR270521C00002500", "bid": 25.1, "bid_size": 40.0, "ask": 28.4, "ask_size": 10.0, "iv": 1.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0006, "rho": 0.0115, "theo": 26.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SDGR270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 186.0, "iv": 2.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0023, "rho": -0.0033, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SDGR270521C00005000", "bid": 22.6, "bid_size": 40.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0013, "vega": 0.0108, "theta": -0.0017, "rho": 0.0254, "theo": 24.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SDGR270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 286.0, "iv": 1.9901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0013, "vega": 0.0107, "theta": -0.0032, "rho": -0.0056, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SDGR270521C00007500", "bid": 20.2, "bid_size": 40.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.9467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0023, "vega": 0.0162, "theta": -0.0026, "rho": 0.039, "theo": 22.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "SDGR270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 257.0, "iv": 1.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0023, "vega": 0.0162, "theta": -0.004, "rho": -0.0085, "theo": 0.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SDGR270521C00010000", "bid": 18.0, "bid_size": 60.0, "ask": 21.2, "ask_size": 29.0, "iv": 0.8176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0037, "vega": 0.0228, "theta": -0.0037, "rho": 0.0513, "theo": 20.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "SDGR270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 269.0, "iv": 1.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0038, "vega": 0.0229, "theta": -0.0049, "rho": -0.0124, "theo": 0.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SDGR270521C00012500", "bid": 16.0, "bid_size": 50.0, "ask": 18.9, "ask_size": 24.0, "iv": 0.7996, "open_interest": 5.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0056, "vega": 0.0308, "theta": -0.0049, "rho": 0.0618, "theo": 17.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.78, "last_trade_time": "2026-09-17T09:39:59", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SDGR270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 108.0, "iv": 0.9626, "open_interest": 2.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0057, "vega": 0.031, "theta": -0.006, "rho": -0.0176, "theo": 0.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-09-02T11:47:18", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "SDGR270521C00015000", "bid": 13.8, "bid_size": 92.0, "ask": 17.1, "ask_size": 19.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0079, "vega": 0.0402, "theta": -0.0063, "rho": 0.0701, "theo": 15.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "SDGR270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 36.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.008, "vega": 0.0405, "theta": -0.0073, "rho": -0.0246, "theo": 1.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SDGR270521C00017500", "bid": 12.0, "bid_size": 71.0, "ask": 15.4, "ask_size": 23.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0105, "vega": 0.0506, "theta": -0.0078, "rho": 0.0758, "theo": 13.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SDGR270521P00017500", "bid": 0.2, "bid_size": 1542.0, "ask": 2.05, "ask_size": 59.0, "iv": 0.6905, "open_interest": 7.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0107, "vega": 0.051, "theta": -0.0088, "rho": -0.0336, "theo": 1.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T11:41:41", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "SDGR270521C00020000", "bid": 11.0, "bid_size": 87.0, "ask": 13.3, "ask_size": 66.0, "iv": 0.7981, "open_interest": 2.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0131, "vega": 0.0611, "theta": -0.0094, "rho": 0.0788, "theo": 12.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-17T14:42:35", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SDGR270521P00020000", "bid": 1.15, "bid_size": 99.0, "ask": 3.2, "ask_size": 162.0, "iv": 0.747, "open_interest": 10.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0134, "vega": 0.0616, "theta": -0.0102, "rho": -0.0444, "theo": 2.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-24T15:50:55", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SDGR270521C00022500", "bid": 9.2, "bid_size": 76.0, "ask": 11.7, "ask_size": 75.0, "iv": 0.756, "open_interest": 1.0, "volume": 1.0, "delta": 0.7787, "gamma": 0.0155, "vega": 0.0708, "theta": -0.0109, "rho": 0.0795, "theo": 10.7591, "change": 1.15, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-18T11:05:14", "percent_change": 11.5578, "prev_day_close": 11.0999999046326}, {"option": "SDGR270521P00022500", "bid": 2.7, "bid_size": 105.0, "ask": 4.1, "ask_size": 101.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0159, "vega": 0.0714, "theta": -0.0117, "rho": -0.0565, "theo": 3.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SDGR270521C00025000", "bid": 8.8, "bid_size": 82.0, "ask": 9.7, "ask_size": 48.0, "iv": 0.7656, "open_interest": 50.0, "volume": 5.0, "delta": 0.7284, "gamma": 0.0175, "vega": 0.079, "theta": -0.0122, "rho": 0.0784, "theo": 9.4548, "change": 0.5, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-18T15:56:40", "percent_change": 5.43478, "prev_day_close": 9.9500002861023}, {"option": "SDGR270521P00025000", "bid": 3.5, "bid_size": 129.0, "ask": 6.2, "ask_size": 156.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.018, "vega": 0.0796, "theta": -0.0129, "rho": -0.0693, "theo": 4.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SDGR270521C00027500", "bid": 7.1, "bid_size": 89.0, "ask": 9.5, "ask_size": 97.0, "iv": 0.7847, "open_interest": 12.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.019, "vega": 0.0855, "theta": -0.0133, "rho": 0.076, "theo": 8.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-17T12:38:30", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SDGR270521P00027500", "bid": 5.2, "bid_size": 107.0, "ask": 6.7, "ask_size": 91.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0197, "vega": 0.0859, "theta": -0.0139, "rho": -0.0823, "theo": 5.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "SDGR270521C00030000", "bid": 6.2, "bid_size": 100.0, "ask": 8.2, "ask_size": 106.0, "iv": 0.7701, "open_interest": 41.0, "volume": 4.0, "delta": 0.6285, "gamma": 0.02, "vega": 0.0901, "theta": -0.0141, "rho": 0.0728, "theo": 7.3715, "change": -0.28, "open": 7.53, "high": 7.53, "low": 7.22, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-09-18T14:52:21", "percent_change": -3.73333, "prev_day_close": 7.20000004768372}, {"option": "SDGR270521P00030000", "bid": 6.6, "bid_size": 30.0, "ask": 8.9, "ask_size": 154.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0208, "vega": 0.0903, "theta": -0.0147, "rho": -0.095, "theo": 7.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "SDGR270521C00032500", "bid": 5.0, "bid_size": 173.0, "ask": 7.4, "ask_size": 103.0, "iv": 0.7543, "open_interest": 3.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0206, "vega": 0.093, "theta": -0.0147, "rho": 0.0692, "theo": 6.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SDGR270521P00032500", "bid": 7.7, "bid_size": 140.0, "ask": 9.8, "ask_size": 85.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0216, "vega": 0.093, "theta": -0.0152, "rho": -0.1064, "theo": 9.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SDGR270521C00035000", "bid": 4.7, "bid_size": 130.0, "ask": 7.3, "ask_size": 195.0, "iv": 0.8122, "open_interest": 244.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0208, "vega": 0.0946, "theta": -0.015, "rho": 0.0653, "theo": 5.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T15:45:24", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SDGR270521P00035000", "bid": 9.5, "bid_size": 61.0, "ask": 11.8, "ask_size": 79.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.022, "vega": 0.0941, "theta": -0.0156, "rho": -0.1169, "theo": 10.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SDGR270521C00037500", "bid": 3.7, "bid_size": 148.0, "ask": 7.2, "ask_size": 179.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.4977, "gamma": 0.0208, "vega": 0.095, "theta": -0.0152, "rho": 0.0615, "theo": 5.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SDGR270521P00037500", "bid": 11.6, "bid_size": 58.0, "ask": 14.3, "ask_size": 150.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.0222, "vega": 0.0941, "theta": -0.0158, "rho": -0.1266, "theo": 12.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SDGR270521C00040000", "bid": 3.2, "bid_size": 191.0, "ask": 6.4, "ask_size": 183.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0206, "vega": 0.0945, "theta": -0.0152, "rho": 0.0577, "theo": 4.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "SDGR270521P00040000", "bid": 13.7, "bid_size": 69.0, "ask": 16.4, "ask_size": 154.0, "iv": 0.8479, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0221, "vega": 0.0929, "theta": -0.0158, "rho": -0.1339, "theo": 14.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SDGR270521C00042500", "bid": 2.85, "bid_size": 195.0, "ask": 5.9, "ask_size": 206.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0202, "vega": 0.0933, "theta": -0.0152, "rho": 0.0542, "theo": 4.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SDGR270521P00042500", "bid": 15.7, "bid_size": 84.0, "ask": 17.7, "ask_size": 125.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0219, "vega": 0.0911, "theta": -0.0157, "rho": -0.1414, "theo": 16.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "SDGR270820C00002500", "bid": 24.1, "bid_size": 10.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0006, "vega": 0.008, "theta": 0.0, "rho": 0.0114, "theo": 26.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "SDGR270820P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0006, "vega": 0.008, "theta": -0.0021, "rho": -0.0059, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SDGR270820C00005000", "bid": 22.0, "bid_size": 10.0, "ask": 27.0, "ask_size": 10.0, "iv": 1.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0014, "vega": 0.0149, "theta": -0.001, "rho": 0.0262, "theo": 24.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SDGR270820P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0014, "vega": 0.0147, "theta": -0.003, "rho": -0.0101, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SDGR270820C00007500", "bid": 19.5, "bid_size": 10.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0025, "vega": 0.0222, "theta": -0.0019, "rho": 0.0426, "theo": 22.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SDGR270820P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 35.0, "iv": 1.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0024, "vega": 0.022, "theta": -0.0038, "rho": -0.015, "theo": 0.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SDGR270820C00010000", "bid": 17.5, "bid_size": 29.0, "ask": 21.6, "ask_size": 29.0, "iv": 0.723, "open_interest": 2.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0038, "vega": 0.0305, "theta": -0.0028, "rho": 0.059, "theo": 20.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-15T09:44:19", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "SDGR270820P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 47.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0038, "vega": 0.0303, "theta": -0.0046, "rho": -0.0211, "theo": 0.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SDGR270820C00012500", "bid": 15.5, "bid_size": 27.0, "ask": 19.6, "ask_size": 31.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0055, "vega": 0.04, "theta": -0.0039, "rho": 0.0734, "theo": 18.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SDGR270820P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0056, "vega": 0.04, "theta": -0.0054, "rho": -0.0291, "theo": 1.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SDGR270820C00015000", "bid": 13.5, "bid_size": 34.0, "ask": 17.7, "ask_size": 38.0, "iv": 0.7186, "open_interest": 1.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0075, "vega": 0.0506, "theta": -0.005, "rho": 0.0848, "theo": 16.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-25T10:50:06", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SDGR270820P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0076, "vega": 0.0508, "theta": -0.0065, "rho": -0.0393, "theo": 1.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SDGR270820C00017500", "bid": 13.1, "bid_size": 34.0, "ask": 16.0, "ask_size": 53.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0095, "vega": 0.0617, "theta": -0.0063, "rho": 0.0926, "theo": 14.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SDGR270820P00017500", "bid": 0.5, "bid_size": 38.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0098, "vega": 0.0622, "theta": -0.0076, "rho": -0.0519, "theo": 2.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SDGR270820C00020000", "bid": 10.5, "bid_size": 57.0, "ask": 14.6, "ask_size": 48.0, "iv": 0.7417, "open_interest": 8.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0116, "vega": 0.0726, "theta": -0.0075, "rho": 0.097, "theo": 13.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-09-16T12:39:12", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SDGR270820P00020000", "bid": 0.9, "bid_size": 33.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0119, "vega": 0.0733, "theta": -0.0087, "rho": -0.0663, "theo": 3.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "SDGR270820C00022500", "bid": 10.5, "bid_size": 80.0, "ask": 12.6, "ask_size": 85.0, "iv": 0.7812, "open_interest": 2.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0133, "vega": 0.0824, "theta": -0.0087, "rho": 0.0986, "theo": 11.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-17T09:42:18", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SDGR270820P00022500", "bid": 2.15, "bid_size": 55.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0138, "vega": 0.0832, "theta": -0.0097, "rho": -0.082, "theo": 4.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SDGR270820C00025000", "bid": 9.8, "bid_size": 75.0, "ask": 11.4, "ask_size": 75.0, "iv": 0.8024, "open_interest": 30.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0148, "vega": 0.0907, "theta": -0.0097, "rho": 0.0982, "theo": 10.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-17T14:11:58", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SDGR270820P00025000", "bid": 4.3, "bid_size": 125.0, "ask": 6.9, "ask_size": 112.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0154, "vega": 0.0915, "theta": -0.0106, "rho": -0.0982, "theo": 5.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SDGR270820C00027500", "bid": 8.4, "bid_size": 82.0, "ask": 10.7, "ask_size": 83.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0159, "vega": 0.0974, "theta": -0.0106, "rho": 0.0963, "theo": 9.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SDGR270820P00027500", "bid": 5.7, "bid_size": 133.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.7347, "open_interest": 6.0, "volume": 7.0, "delta": -0.3135, "gamma": 0.0167, "vega": 0.0982, "theta": -0.0113, "rho": -0.114, "theo": 6.9921, "change": -0.55, "open": 7.3, "high": 7.3, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-18T11:54:49", "percent_change": -7.483, "prev_day_close": 7.0}, {"option": "SDGR270820C00030000", "bid": 7.6, "bid_size": 89.0, "ask": 9.9, "ask_size": 85.0, "iv": 0.8068, "open_interest": 19.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0167, "vega": 0.1024, "theta": -0.0113, "rho": 0.0936, "theo": 8.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-09-17T13:17:46", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SDGR270820P00030000", "bid": 7.3, "bid_size": 102.0, "ask": 10.0, "ask_size": 101.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.0176, "vega": 0.103, "theta": -0.0119, "rho": -0.1295, "theo": 8.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SDGR270820C00032500", "bid": 6.8, "bid_size": 101.0, "ask": 8.4, "ask_size": 77.0, "iv": 0.7734, "open_interest": 30.0, "volume": 22.0, "delta": 0.6088, "gamma": 0.0172, "vega": 0.1061, "theta": -0.0118, "rho": 0.0903, "theo": 7.7639, "change": 1.4, "open": 8.3, "high": 8.3, "low": 8.04, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T12:09:59", "percent_change": 20.2899, "prev_day_close": 7.59999990463257}, {"option": "SDGR270820P00032500", "bid": 9.0, "bid_size": 91.0, "ask": 11.8, "ask_size": 100.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0183, "vega": 0.1064, "theta": -0.0124, "rho": -0.1444, "theo": 10.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SDGR270820C00035000", "bid": 7.0, "bid_size": 1.0, "ask": 7.6, "ask_size": 122.0, "iv": 0.8121, "open_interest": 63.0, "volume": 9.0, "delta": 0.5724, "gamma": 0.0175, "vega": 0.1085, "theta": -0.0122, "rho": 0.0868, "theo": 7.0891, "change": 0.25, "open": 7.3, "high": 7.5, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T15:58:51", "percent_change": 3.59712, "prev_day_close": 7.15000009536743}, {"option": "SDGR270820P00035000", "bid": 10.6, "bid_size": 70.0, "ask": 13.3, "ask_size": 84.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0188, "vega": 0.1084, "theta": -0.0127, "rho": -0.1575, "theo": 11.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "SDGR270820C00037500", "bid": 4.9, "bid_size": 113.0, "ask": 7.7, "ask_size": 119.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0176, "vega": 0.1098, "theta": -0.0125, "rho": 0.0832, "theo": 6.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SDGR270820P00037500", "bid": 12.3, "bid_size": 89.0, "ask": 15.1, "ask_size": 84.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0191, "vega": 0.1094, "theta": -0.0129, "rho": -0.17, "theo": 13.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SDGR270820C00040000", "bid": 4.2, "bid_size": 101.0, "ask": 7.1, "ask_size": 118.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0176, "vega": 0.1104, "theta": -0.0127, "rho": 0.0795, "theo": 5.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SDGR270820P00040000", "bid": 13.3, "bid_size": 98.0, "ask": 17.0, "ask_size": 65.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0193, "vega": 0.1091, "theta": -0.013, "rho": -0.1806, "theo": 15.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SDGR270820C00042500", "bid": 3.5, "bid_size": 99.0, "ask": 6.3, "ask_size": 116.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.4779, "gamma": 0.0175, "vega": 0.1103, "theta": -0.0128, "rho": 0.076, "theo": 5.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SDGR270820P00042500", "bid": 15.1, "bid_size": 95.0, "ask": 18.8, "ask_size": 101.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0193, "vega": 0.1085, "theta": -0.013, "rho": -0.1899, "theo": 17.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SDGR271119C00002500", "bid": 24.5, "bid_size": 10.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0006, "vega": 0.01, "theta": 0.0, "rho": 0.0123, "theo": 27.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "SDGR271119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0005, "vega": 0.0101, "theta": -0.0022, "rho": -0.0102, "theo": 0.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SDGR271119C00005000", "bid": 22.0, "bid_size": 10.0, "ask": 27.0, "ask_size": 10.0, "iv": 1.1403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0014, "vega": 0.0192, "theta": -0.0002, "rho": 0.0291, "theo": 24.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "SDGR271119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0014, "vega": 0.019, "theta": -0.0031, "rho": -0.0172, "theo": 0.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SDGR271119C00007500", "bid": 20.0, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0024, "vega": 0.0282, "theta": -0.0012, "rho": 0.0475, "theo": 22.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "SDGR271119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 43.0, "iv": 1.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0024, "vega": 0.0281, "theta": -0.0038, "rho": -0.0245, "theo": 1.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SDGR271119C00010000", "bid": 19.0, "bid_size": 49.0, "ask": 22.5, "ask_size": 34.0, "iv": 1.0366, "open_interest": 11.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0037, "vega": 0.0379, "theta": -0.0021, "rho": 0.0658, "theo": 20.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-28T14:18:12", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SDGR271119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 74.0, "iv": 1.0232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0037, "vega": 0.0377, "theta": -0.0045, "rho": -0.0331, "theo": 1.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SDGR271119C00012500", "bid": 17.5, "bid_size": 24.0, "ask": 20.5, "ask_size": 53.0, "iv": 0.9846, "open_interest": 4.0, "volume": 2.0, "delta": 0.9106, "gamma": 0.0052, "vega": 0.0483, "theta": -0.003, "rho": 0.0826, "theo": 18.8013, "change": 0.64, "open": 18.64, "high": 18.64, "low": 18.64, "tick": "up", "last_trade_price": 18.64, "last_trade_time": "2026-09-18T11:04:57", "percent_change": 3.55556, "prev_day_close": 19.0}, {"option": "SDGR271119P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 60.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0052, "vega": 0.0484, "theta": -0.0052, "rho": -0.0437, "theo": 1.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SDGR271119C00015000", "bid": 15.0, "bid_size": 45.0, "ask": 17.4, "ask_size": 34.0, "iv": 0.7432, "open_interest": 6.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0068, "vega": 0.0594, "theta": -0.004, "rho": 0.0961, "theo": 16.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-09-17T09:46:32", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SDGR271119P00015000", "bid": 0.1, "bid_size": 79.0, "ask": 3.5, "ask_size": 120.0, "iv": 0.7741, "open_interest": 17.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.007, "vega": 0.0598, "theta": -0.006, "rho": -0.0566, "theo": 2.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-09-11T13:58:27", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "SDGR271119C00017500", "bid": 13.5, "bid_size": 71.0, "ask": 16.7, "ask_size": 58.0, "iv": 0.8052, "open_interest": 11.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0085, "vega": 0.0707, "theta": -0.005, "rho": 0.1058, "theo": 15.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-09-17T10:56:12", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SDGR271119P00017500", "bid": 1.5, "bid_size": 87.0, "ask": 3.5, "ask_size": 110.0, "iv": 0.7469, "open_interest": 13.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0088, "vega": 0.0714, "theta": -0.0068, "rho": -0.0721, "theo": 3.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T15:41:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SDGR271119C00020000", "bid": 11.0, "bid_size": 22.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.7678, "open_interest": 17.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0102, "vega": 0.0816, "theta": -0.006, "rho": 0.1119, "theo": 13.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-09T09:56:36", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SDGR271119P00020000", "bid": 2.6, "bid_size": 88.0, "ask": 4.8, "ask_size": 94.0, "iv": 0.769, "open_interest": 1.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0106, "vega": 0.0825, "theta": -0.0076, "rho": -0.0893, "theo": 4.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-09-17T15:40:21", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SDGR271119C00022500", "bid": 11.1, "bid_size": 102.0, "ask": 14.4, "ask_size": 71.0, "iv": 0.8167, "open_interest": 23.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0116, "vega": 0.0915, "theta": -0.007, "rho": 0.1148, "theo": 12.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SDGR271119P00022500", "bid": 3.4, "bid_size": 114.0, "ask": 6.5, "ask_size": 121.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0121, "vega": 0.0926, "theta": -0.0083, "rho": -0.1077, "theo": 5.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SDGR271119C00025000", "bid": 10.6, "bid_size": 76.0, "ask": 13.0, "ask_size": 104.0, "iv": 0.8248, "open_interest": 25.0, "volume": 2.0, "delta": 0.7401, "gamma": 0.0128, "vega": 0.0999, "theta": -0.0078, "rho": 0.1156, "theo": 11.4501, "change": 0.85, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-18T14:21:04", "percent_change": 7.76255, "prev_day_close": 11.8000001907349}, {"option": "SDGR271119P00025000", "bid": 4.8, "bid_size": 109.0, "ask": 8.1, "ask_size": 136.0, "iv": 0.7922, "open_interest": 1.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0135, "vega": 0.1011, "theta": -0.009, "rho": -0.1267, "theo": 6.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-09-17T14:11:17", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "SDGR271119C00027500", "bid": 9.2, "bid_size": 91.0, "ask": 12.6, "ask_size": 97.0, "iv": 0.8267, "open_interest": 17.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0137, "vega": 0.1068, "theta": -0.0086, "rho": 0.1145, "theo": 10.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-17T14:55:57", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SDGR271119P00027500", "bid": 6.2, "bid_size": 105.0, "ask": 9.5, "ask_size": 116.0, "iv": 0.7868, "open_interest": 1.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0146, "vega": 0.108, "theta": -0.0096, "rho": -0.1453, "theo": 7.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-17T10:19:07", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SDGR271119C00030000", "bid": 8.8, "bid_size": 84.0, "ask": 11.1, "ask_size": 115.0, "iv": 0.8158, "open_interest": 82.0, "volume": 2.0, "delta": 0.6681, "gamma": 0.0144, "vega": 0.1123, "theta": -0.0092, "rho": 0.1126, "theo": 9.641, "change": 0.8, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-09-18T14:21:04", "percent_change": 8.74317, "prev_day_close": 9.9500002861023}, {"option": "SDGR271119P00030000", "bid": 7.8, "bid_size": 100.0, "ask": 11.1, "ask_size": 110.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0154, "vega": 0.1133, "theta": -0.01, "rho": -0.1631, "theo": 9.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SDGR271119C00032500", "bid": 7.4, "bid_size": 82.0, "ask": 10.5, "ask_size": 88.0, "iv": 0.7946, "open_interest": 24.0, "volume": 0.0, "delta": 0.6347, "gamma": 0.0149, "vega": 0.1165, "theta": -0.0097, "rho": 0.1099, "theo": 8.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.37, "last_trade_time": "2026-09-17T15:26:05", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "SDGR271119P00032500", "bid": 9.3, "bid_size": 99.0, "ask": 12.8, "ask_size": 116.0, "iv": 0.7865, "open_interest": 15.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0161, "vega": 0.1172, "theta": -0.0104, "rho": -0.1806, "theo": 11.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-08-17T10:01:06", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SDGR271119C00035000", "bid": 6.6, "bid_size": 102.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.7479, "open_interest": 117.0, "volume": 4.0, "delta": 0.6033, "gamma": 0.0152, "vega": 0.1196, "theta": -0.0102, "rho": 0.1069, "theo": 8.2562, "change": 1.0, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-18T14:18:48", "percent_change": 12.8205, "prev_day_close": 7.70000004768372}, {"option": "SDGR271119P00035000", "bid": 10.9, "bid_size": 72.0, "ask": 14.4, "ask_size": 99.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0166, "vega": 0.1198, "theta": -0.0106, "rho": -0.1957, "theo": 12.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "SDGR271119C00037500", "bid": 5.5, "bid_size": 54.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0154, "vega": 0.1217, "theta": -0.0105, "rho": 0.1035, "theo": 7.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SDGR271119P00037500", "bid": 12.0, "bid_size": 50.0, "ask": 16.5, "ask_size": 59.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.017, "vega": 0.1215, "theta": -0.0108, "rho": -0.2105, "theo": 14.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SDGR271119C00040000", "bid": 6.0, "bid_size": 107.0, "ask": 7.8, "ask_size": 81.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.0155, "vega": 0.1231, "theta": -0.0107, "rho": 0.1003, "theo": 7.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SDGR271119P00040000", "bid": 13.9, "bid_size": 82.0, "ask": 18.5, "ask_size": 47.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0173, "vega": 0.1223, "theta": -0.0109, "rho": -0.2236, "theo": 16.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SDGR271119C00042500", "bid": 4.5, "bid_size": 116.0, "ask": 7.9, "ask_size": 118.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0155, "vega": 0.1238, "theta": -0.0109, "rho": 0.0969, "theo": 6.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SDGR271119P00042500", "bid": 16.0, "bid_size": 88.0, "ask": 20.0, "ask_size": 73.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0175, "vega": 0.122, "theta": -0.0109, "rho": -0.2338, "theo": 18.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}], "symbol": "SDGR", "security_type": "stock", "exchange_id": 2, "current_price": 29.36, "price_change": 0.31, "price_change_percent": 1.0682, "bid": 29.12, "ask": 30.0, "bid_size": 100, "ask_size": 600, "open": 29.3, "high": 30.22, "low": 28.5502, "close": 29.02, "prev_day_close": 29.02, "volume": 5231066, "iv30": 82.863, "iv30_change": 0.555, "iv30_change_percent": 0.6743, "seqno": 483497690, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "SDGR"}