{"timestamp": "2026-09-21 12:06:32", "data": {"options": [{"option": "SNY261016C00027500", "bid": 13.1, "bid_size": 1.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0022, "vega": 0.002, "theta": -0.0021, "rho": 0.0208, "theo": 15.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "SNY261016P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 11.0, "iv": 1.2948, "open_interest": 1.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0022, "vega": 0.002, "theta": -0.0021, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-11T10:02:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNY261016C00030000", "bid": 10.6, "bid_size": 10.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0039, "vega": 0.0031, "theta": -0.0029, "rho": 0.0226, "theo": 12.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SNY261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.004, "vega": 0.0031, "theta": -0.0029, "rho": -0.0003, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 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": "SNY261016C00032500", "bid": 8.2, "bid_size": 11.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0076, "vega": 0.0051, "theta": -0.0041, "rho": 0.0242, "theo": 10.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SNY261016P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 93.0, "iv": 0.5025, "open_interest": 3.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0076, "vega": 0.0051, "theta": -0.0041, "rho": -0.0005, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-11T11:43:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY261016C00035000", "bid": 7.4, "bid_size": 15.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.3947, "open_interest": 2.0, "volume": 1.0, "delta": 0.9667, "gamma": 0.0157, "vega": 0.0089, "theta": -0.006, "rho": 0.0256, "theo": 7.6523, "change": -0.7, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T12:42:14", "percent_change": -8.43374, "prev_day_close": 7.65000009536743}, {"option": "SNY261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 93.0, "iv": 0.3825, "open_interest": 3.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0158, "vega": 0.0089, "theta": -0.006, "rho": -0.001, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-11T11:43:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY261016C00037500", "bid": 5.0, "bid_size": 17.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.309, "open_interest": 7.0, "volume": 1.0, "delta": 0.9278, "gamma": 0.0358, "vega": 0.0165, "theta": -0.0092, "rho": 0.0262, "theo": 5.2236, "change": -0.55, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T11:24:42", "percent_change": -9.56522, "prev_day_close": 5.20000004768372}, {"option": "SNY261016P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 75.0, "iv": 0.2892, "open_interest": 15.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0361, "vega": 0.0165, "theta": -0.0093, "rho": -0.0022, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T12:38:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNY261016C00040000", "bid": 2.8, "bid_size": 21.0, "ask": 3.1, "ask_size": 54.0, "iv": 0.2707, "open_interest": 73.0, "volume": 6.0, "delta": 0.8184, "gamma": 0.0857, "vega": 0.0314, "theta": -0.0144, "rho": 0.0244, "theo": 2.9175, "change": -0.56, "open": 2.85, "high": 2.97, "low": 2.8, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-09-18T15:42:04", "percent_change": -16.0, "prev_day_close": 2.97499990463257}, {"option": "SNY261016P00040000", "bid": 0.2, "bid_size": 77.0, "ask": 0.35, "ask_size": 120.0, "iv": 0.2479, "open_interest": 157.0, "volume": 5.0, "delta": -0.1835, "gamma": 0.0868, "vega": 0.0316, "theta": -0.0146, "rho": -0.0054, "theo": 0.3128, "change": 0.07, "open": 0.29, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-18T15:59:14", "percent_change": 35.0, "prev_day_close": 0.274999998509884}, {"option": "SNY261016C00042500", "bid": 0.7, "bid_size": 54.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.1953, "open_interest": 41.0, "volume": 10.0, "delta": 0.53, "gamma": 0.1509, "vega": 0.0468, "theta": -0.0188, "rho": 0.0164, "theo": 1.1052, "change": -0.425, "open": 1.12, "high": 1.15, "low": 1.05, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T13:49:32", "percent_change": -26.9841, "prev_day_close": 1.17500001192093}, {"option": "SNY261016P00042500", "bid": 0.95, "bid_size": 59.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.2224, "open_interest": 697.0, "volume": 64.0, "delta": -0.4779, "gamma": 0.1546, "vega": 0.0467, "theta": -0.0192, "rho": -0.0123, "theo": 1.0029, "change": 0.25, "open": 0.9, "high": 1.02, "low": 0.85, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:59:14", "percent_change": 33.3333, "prev_day_close": 0.949999988079071}, {"option": "SNY261016C00045000", "bid": 0.25, "bid_size": 65.0, "ask": 0.4, "ask_size": 34.0, "iv": 0.2364, "open_interest": 2116.0, "volume": 2062.0, "delta": 0.2162, "gamma": 0.104, "vega": 0.0348, "theta": -0.0146, "rho": 0.0068, "theo": 0.3321, "change": -0.2, "open": 0.29, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T14:44:59", "percent_change": -44.4444, "prev_day_close": 0.299999997019768}, {"option": "SNY261016P00045000", "bid": 2.5, "bid_size": 58.0, "ask": 2.9, "ask_size": 77.0, "iv": 0.2215, "open_interest": 167.0, "volume": 7.0, "delta": -0.8022, "gamma": 0.1103, "vega": 0.0327, "theta": -0.0155, "rho": -0.0147, "theo": 2.7526, "change": 0.55, "open": 2.68, "high": 2.75, "low": 2.68, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T15:59:29", "percent_change": 25.0, "prev_day_close": 2.70000004768372}, {"option": "SNY261016C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.2644, "open_interest": 197.0, "volume": 57.0, "delta": 0.0864, "gamma": 0.0479, "vega": 0.019, "theta": -0.009, "rho": 0.0027, "theo": 0.123, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:52:26", "percent_change": -60.0, "prev_day_close": 0.100000003352761}, {"option": "SNY261016P00047500", "bid": 4.7, "bid_size": 52.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0518, "vega": 0.0141, "theta": -0.0099, "rho": -0.0088, "theo": 5.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T10:10:32", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "SNY261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 57.0, "iv": 0.3364, "open_interest": 89.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0226, "vega": 0.0104, "theta": -0.0055, "rho": 0.0012, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:02:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY261016P00050000", "bid": 7.2, "bid_size": 11.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0197, "vega": 0.0044, "theta": -0.0047, "rho": -0.0031, "theo": 7.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-03T10:51:02", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SNY261016C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3497, "open_interest": 1502.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0115, "vega": 0.006, "theta": -0.0035, "rho": 0.0006, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-25T13:39:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNY261016P00052500", "bid": 7.9, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0061, "vega": 0.0014, "theta": -0.0015, "rho": -0.0013, "theo": 10.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "SNY261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.4584, "open_interest": 1.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0063, "vega": 0.0036, "theta": -0.0023, "rho": 0.0003, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T11:17:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNY261016P00055000", "bid": 10.4, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0003, "rho": -0.0004, "theo": 12.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SNY261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0011, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNY261016P00060000", "bid": 15.4, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SNY261120C00025000", "bid": 17.3, "bid_size": 10.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0013, "vega": 0.0022, "theta": -0.0008, "rho": 0.0431, "theo": 17.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SNY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0013, "vega": 0.0022, "theta": -0.0008, "rho": -0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY261120C00027500", "bid": 13.3, "bid_size": 1.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0026, "vega": 0.0037, "theta": -0.0012, "rho": 0.0472, "theo": 15.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SNY261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0013, "rho": -0.0006, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY261120C00030000", "bid": 12.4, "bid_size": 10.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.005, "vega": 0.0065, "theta": -0.002, "rho": 0.0511, "theo": 12.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SNY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.005, "vega": 0.0066, "theta": -0.002, "rho": -0.001, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNY261120C00032500", "bid": 9.9, "bid_size": 16.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.01, "vega": 0.0116, "theta": -0.0031, "rho": 0.0543, "theo": 10.3111, "change": 0.0, "open": 0.0, "high": 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": "SNY261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0101, "vega": 0.0117, "theta": -0.0032, "rho": -0.002, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SNY261120C00035000", "bid": 7.7, "bid_size": 16.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0203, "vega": 0.0208, "theta": -0.0051, "rho": 0.0564, "theo": 7.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SNY261120P00035000", "bid": 0.1, "bid_size": 7.0, "ask": 0.15, "ask_size": 37.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0205, "vega": 0.021, "theta": -0.0051, "rho": -0.0042, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "SNY261120C00037500", "bid": 5.4, "bid_size": 47.0, "ask": 5.9, "ask_size": 50.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0397, "vega": 0.0362, "theta": -0.008, "rho": 0.0557, "theo": 5.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SNY261120P00037500", "bid": 0.25, "bid_size": 58.0, "ask": 0.35, "ask_size": 65.0, "iv": 0.2816, "open_interest": 30.0, "volume": 30.0, "delta": -0.123, "gamma": 0.0403, "vega": 0.0364, "theta": -0.0082, "rho": -0.0086, "theo": 0.3189, "change": -0.9, "open": 0.31, "high": 0.31, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:49:46", "percent_change": -75.0, "prev_day_close": 0.299999997019768}, {"option": "SNY261120C00040000", "bid": 3.4, "bid_size": 55.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0682, "vega": 0.0564, "theta": -0.0117, "rho": 0.0498, "theo": 3.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SNY261120P00040000", "bid": 0.65, "bid_size": 48.0, "ask": 0.8, "ask_size": 73.0, "iv": 0.2605, "open_interest": 8.0, "volume": 7.0, "delta": -0.2544, "gamma": 0.07, "vega": 0.0569, "theta": -0.012, "rho": -0.0171, "theo": 0.7369, "change": -0.68, "open": 0.8, "high": 0.85, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-18T14:43:22", "percent_change": -48.5714, "prev_day_close": 0.724999994039536}, {"option": "SNY261120C00042500", "bid": 1.85, "bid_size": 21.0, "ask": 2.05, "ask_size": 58.0, "iv": 0.2544, "open_interest": 9.0, "volume": 9.0, "delta": 0.55, "gamma": 0.089, "vega": 0.0699, "theta": -0.014, "rho": 0.0376, "theo": 1.9271, "change": -0.505, "open": 2.0, "high": 2.0, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-18T13:38:54", "percent_change": -20.8247, "prev_day_close": 1.97499996423721}, {"option": "SNY261120P00042500", "bid": 1.55, "bid_size": 50.0, "ask": 1.75, "ask_size": 58.0, "iv": 0.2527, "open_interest": 23.0, "volume": 23.0, "delta": -0.4624, "gamma": 0.0928, "vega": 0.0698, "theta": -0.0146, "rho": -0.0282, "theo": 1.6387, "change": -0.05, "open": 1.5, "high": 1.65, "low": 1.5, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T15:55:56", "percent_change": -2.94118, "prev_day_close": 1.59999996423721}, {"option": "SNY261120C00045000", "bid": 0.9, "bid_size": 47.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2535, "open_interest": 9.0, "volume": 9.0, "delta": 0.3391, "gamma": 0.0817, "vega": 0.0648, "theta": -0.013, "rho": 0.0235, "theo": 0.945, "change": -0.75, "open": 0.95, "high": 0.99, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:50:00", "percent_change": -45.4545, "prev_day_close": 0.949999988079071}, {"option": "SNY261120P00045000", "bid": 3.0, "bid_size": 48.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0878, "vega": 0.0619, "theta": -0.0139, "rho": -0.0345, "theo": 3.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SNY261120C00047500", "bid": 0.35, "bid_size": 47.0, "ask": 0.5, "ask_size": 89.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0578, "vega": 0.0482, "theta": -0.0099, "rho": 0.0131, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SNY261120P00047500", "bid": 5.0, "bid_size": 47.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0655, "vega": 0.0404, "theta": -0.0112, "rho": -0.0299, "theo": 5.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SNY261120C00050000", "bid": 0.15, "bid_size": 8.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.036, "vega": 0.032, "theta": -0.0068, "rho": 0.0071, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SNY261120P00050000", "bid": 7.2, "bid_size": 19.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0414, "vega": 0.0179, "theta": -0.0082, "rho": -0.0141, "theo": 7.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SNY261120C00052500", "bid": 0.05, "bid_size": 8.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0214, "vega": 0.0204, "theta": -0.0045, "rho": 0.0039, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SNY261120P00052500", "bid": 9.7, "bid_size": 10.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.014, "vega": 0.0044, "theta": -0.0026, "rho": -0.004, "theo": 10.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "SNY261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0127, "vega": 0.0129, "theta": -0.003, "rho": 0.0022, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNY261120P00055000", "bid": 10.4, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0016, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 12.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SNY261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0047, "vega": 0.0053, "theta": -0.0013, "rho": 0.0008, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY261120P00060000", "bid": 15.4, "bid_size": 1.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SNY261218C00025000", "bid": 17.4, "bid_size": 10.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.4439, "open_interest": 223.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.002, "vega": 0.0044, "theta": -0.001, "rho": 0.0614, "theo": 17.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-10T10:50:01", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SNY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.5123, "open_interest": 6.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.002, "vega": 0.0044, "theta": -0.001, "rho": -0.0008, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-13T15:40:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY261218C00027500", "bid": 15.0, "bid_size": 10.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.4719, "open_interest": 436.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0037, "vega": 0.0071, "theta": -0.0015, "rho": 0.067, "theo": 15.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-09-11T12:08:49", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SNY261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.6958, "open_interest": 65.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0037, "vega": 0.0072, "theta": -0.0016, "rho": -0.0014, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T14:20:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY261218C00030000", "bid": 12.5, "bid_size": 31.0, "ask": 13.3, "ask_size": 31.0, "iv": 0.3663, "open_interest": 210.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0067, "vega": 0.0118, "theta": -0.0023, "rho": 0.0721, "theo": 12.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-08-07T14:37:46", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SNY261218P00030000", "bid": 0.05, "bid_size": 6.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.3801, "open_interest": 244.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0068, "vega": 0.0119, "theta": -0.0023, "rho": -0.0024, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-18T15:44:51", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SNY261218C00032500", "bid": 10.1, "bid_size": 32.0, "ask": 10.9, "ask_size": 28.0, "iv": 0.3408, "open_interest": 127.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0124, "vega": 0.0195, "theta": -0.0035, "rho": 0.0762, "theo": 10.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-03T11:43:09", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SNY261218P00032500", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.3228, "open_interest": 844.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0126, "vega": 0.0198, "theta": -0.0035, "rho": -0.0045, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T13:32:03", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SNY261218C00035000", "bid": 7.9, "bid_size": 21.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.3094, "open_interest": 62.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0226, "vega": 0.0319, "theta": -0.0052, "rho": 0.0782, "theo": 8.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-09-03T11:44:44", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SNY261218P00035000", "bid": 0.15, "bid_size": 50.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.2912, "open_interest": 119.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.023, "vega": 0.0322, "theta": -0.0053, "rho": -0.0083, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T15:57:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SNY261218C00037500", "bid": 5.7, "bid_size": 49.0, "ask": 6.1, "ask_size": 52.0, "iv": 0.2782, "open_interest": 106.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0389, "vega": 0.0498, "theta": -0.0075, "rho": 0.0763, "theo": 5.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-09-02T14:34:01", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SNY261218P00037500", "bid": 0.4, "bid_size": 7.0, "ask": 0.55, "ask_size": 58.0, "iv": 0.277, "open_interest": 310.0, "volume": 2.0, "delta": -0.1518, "gamma": 0.0398, "vega": 0.0503, "theta": -0.0077, "rho": -0.0153, "theo": 0.4906, "change": 0.07, "open": 0.45, "high": 0.47, "low": 0.45, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-18T13:25:32", "percent_change": 17.5, "prev_day_close": 0.475000008940697}, {"option": "SNY261218C00040000", "bid": 3.7, "bid_size": 91.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.2571, "open_interest": 242.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0595, "vega": 0.0703, "theta": -0.01, "rho": 0.0685, "theo": 3.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-09-17T12:56:17", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SNY261218P00040000", "bid": 0.9, "bid_size": 59.0, "ask": 1.05, "ask_size": 42.0, "iv": 0.2587, "open_interest": 1500.0, "volume": 3.0, "delta": -0.2757, "gamma": 0.0616, "vega": 0.071, "theta": -0.0104, "rho": -0.0265, "theo": 0.9869, "change": 0.155, "open": 0.91, "high": 1.05, "low": 0.91, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-18T13:25:33", "percent_change": 18.7879, "prev_day_close": 0.949999988079071}, {"option": "SNY261218C00042500", "bid": 2.3, "bid_size": 18.0, "ask": 2.5, "ask_size": 85.0, "iv": 0.2553, "open_interest": 542.0, "volume": 4.0, "delta": 0.5619, "gamma": 0.0741, "vega": 0.0837, "theta": -0.0115, "rho": 0.0542, "theo": 2.3531, "change": -0.475, "open": 2.45, "high": 2.45, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T15:08:13", "percent_change": -16.8142, "prev_day_close": 2.39999997615814}, {"option": "SNY261218P00042500", "bid": 1.75, "bid_size": 40.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.2418, "open_interest": 1524.0, "volume": 39.0, "delta": -0.4539, "gamma": 0.0784, "vega": 0.0835, "theta": -0.0122, "rho": -0.0398, "theo": 1.9163, "change": 0.175, "open": 1.85, "high": 1.95, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T15:52:15", "percent_change": 10.4478, "prev_day_close": 1.90000003576279}, {"option": "SNY261218C00045000", "bid": 0.25, "bid_size": 49.0, "ask": 1.4, "ask_size": 60.0, "iv": 0.1881, "open_interest": 964.0, "volume": 29.0, "delta": 0.3814, "gamma": 0.072, "vega": 0.081, "theta": -0.0111, "rho": 0.0374, "theo": 1.3032, "change": -0.3, "open": 1.35, "high": 1.35, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T10:42:11", "percent_change": -18.75, "prev_day_close": 1.375}, {"option": "SNY261218P00045000", "bid": 3.3, "bid_size": 60.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.2494, "open_interest": 1766.0, "volume": 3.0, "delta": -0.6476, "gamma": 0.0788, "vega": 0.0776, "theta": -0.0121, "rho": -0.0479, "theo": 3.3933, "change": 0.25, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-18T09:42:33", "percent_change": 8.33333, "prev_day_close": 3.35000002384186}, {"option": "SNY261218C00047500", "bid": 0.6, "bid_size": 53.0, "ask": 0.75, "ask_size": 75.0, "iv": 0.2506, "open_interest": 2493.0, "volume": 10.0, "delta": 0.2374, "gamma": 0.057, "vega": 0.0661, "theta": -0.0091, "rho": 0.0235, "theo": 0.7, "change": -0.21, "open": 0.66, "high": 0.66, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-18T12:49:20", "percent_change": -24.7059, "prev_day_close": 0.699999988079071}, {"option": "SNY261218P00047500", "bid": 5.1, "bid_size": 50.0, "ask": 5.5, "ask_size": 49.0, "iv": 0.2456, "open_interest": 1081.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0659, "vega": 0.0565, "theta": -0.0106, "rho": -0.0437, "theo": 5.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T09:43:52", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SNY261218C00050000", "bid": 0.3, "bid_size": 22.0, "ask": 0.4, "ask_size": 81.0, "iv": 0.2581, "open_interest": 853.0, "volume": 2.0, "delta": 0.1427, "gamma": 0.0399, "vega": 0.0486, "theta": -0.0069, "rho": 0.0141, "theo": 0.3803, "change": -0.07, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-18T10:03:21", "percent_change": -17.5, "prev_day_close": 0.350000008940697}, {"option": "SNY261218P00050000", "bid": 7.3, "bid_size": 61.0, "ask": 7.8, "ask_size": 54.0, "iv": 0.2326, "open_interest": 584.0, "volume": 2.0, "delta": -0.9193, "gamma": 0.0497, "vega": 0.0306, "theta": -0.0089, "rho": -0.0277, "theo": 7.6125, "change": 0.7, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T10:04:37", "percent_change": 10.1449, "prev_day_close": 7.55000019073486}, {"option": "SNY261218C00052500", "bid": 0.1, "bid_size": 73.0, "ask": 0.25, "ask_size": 100.0, "iv": 0.2643, "open_interest": 455.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0265, "vega": 0.034, "theta": -0.005, "rho": 0.0085, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T12:38:53", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SNY261218P00052500", "bid": 9.7, "bid_size": 12.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0228, "vega": 0.0087, "theta": -0.0042, "rho": -0.0081, "theo": 10.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-01T13:59:09", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SNY261218C00055000", "bid": 0.05, "bid_size": 22.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.3999, "open_interest": 233.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0173, "vega": 0.0234, "theta": -0.0035, "rho": 0.0052, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T15:39:44", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SNY261218P00055000", "bid": 10.4, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0036, "vega": 0.0011, "theta": 0.0, "rho": 0.0, "theo": 12.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-05-19T12:27:05", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SNY261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.302, "open_interest": 31.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0113, "vega": 0.0161, "theta": -0.0025, "rho": 0.0032, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T10:15:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNY261218P00057500", "bid": 12.9, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SNY261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4602, "open_interest": 86.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0075, "vega": 0.0111, "theta": -0.0018, "rho": 0.0021, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-21T09:54:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY261218P00060000", "bid": 15.4, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SNY261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.3796, "open_interest": 40.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0034, "vega": 0.0055, "theta": -0.0009, "rho": 0.0009, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-30T12:04:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY261218P00065000", "bid": 20.4, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SNY261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.6553, "open_interest": 17.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0016, "vega": 0.0029, "theta": -0.0005, "rho": 0.0004, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-05T11:42:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNY261218P00070000", "bid": 25.4, "bid_size": 10.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SNY261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.7699, "open_interest": 20.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0003, "rho": 0.0002, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-04-06T10:02:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SNY261218P00075000", "bid": 30.4, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "SNY270115C00025000", "bid": 17.6, "bid_size": 10.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.5732, "open_interest": 18.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0022, "vega": 0.0056, "theta": -0.0009, "rho": 0.0803, "theo": 17.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.43, "last_trade_time": "2026-08-18T12:24:19", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SNY270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 20.0, "iv": 0.7155, "open_interest": 84.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0022, "vega": 0.0056, "theta": -0.0009, "rho": -0.0012, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T14:20:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY270115C00027500", "bid": 15.1, "bid_size": 12.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.3981, "open_interest": 314.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.004, "vega": 0.0094, "theta": -0.0014, "rho": 0.0875, "theo": 15.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-09-03T11:32:29", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "SNY270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.4048, "open_interest": 22.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0041, "vega": 0.0095, "theta": -0.0014, "rho": -0.0021, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T14:19:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNY270115C00030000", "bid": 12.7, "bid_size": 31.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.3706, "open_interest": 261.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0074, "vega": 0.0157, "theta": -0.0022, "rho": 0.0938, "theo": 13.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-09-03T11:30:07", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SNY270115P00030000", "bid": 0.05, "bid_size": 28.0, "ask": 0.2, "ask_size": 99.0, "iv": 0.3678, "open_interest": 34.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0075, "vega": 0.0159, "theta": -0.0022, "rho": -0.0038, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:49:20", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SNY270115C00032500", "bid": 10.4, "bid_size": 25.0, "ask": 11.1, "ask_size": 24.0, "iv": 0.3448, "open_interest": 70.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0133, "vega": 0.0257, "theta": -0.0033, "rho": 0.0985, "theo": 10.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-09-16T11:03:25", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SNY270115P00032500", "bid": 0.1, "bid_size": 88.0, "ask": 0.25, "ask_size": 114.0, "iv": 0.3201, "open_interest": 78.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0135, "vega": 0.0259, "theta": -0.0034, "rho": -0.007, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SNY270115C00035000", "bid": 8.0, "bid_size": 24.0, "ask": 8.7, "ask_size": 26.0, "iv": 0.2887, "open_interest": 32.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0231, "vega": 0.0407, "theta": -0.0049, "rho": 0.1003, "theo": 8.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-11T11:10:55", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "SNY270115P00035000", "bid": 0.25, "bid_size": 24.0, "ask": 0.35, "ask_size": 24.0, "iv": 0.2869, "open_interest": 86.0, "volume": 1.0, "delta": -0.0934, "gamma": 0.0236, "vega": 0.0411, "theta": -0.005, "rho": -0.0126, "theo": 0.3252, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T13:13:08", "percent_change": 9.09091, "prev_day_close": 0.299999997019768}, {"option": "SNY270115C00037500", "bid": 5.9, "bid_size": 51.0, "ask": 7.2, "ask_size": 51.0, "iv": 0.3275, "open_interest": 120.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0373, "vega": 0.0606, "theta": -0.0068, "rho": 0.0974, "theo": 6.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-03T11:25:01", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SNY270115P00037500", "bid": 0.5, "bid_size": 105.0, "ask": 0.65, "ask_size": 63.0, "iv": 0.264, "open_interest": 843.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0386, "vega": 0.0614, "theta": -0.0071, "rho": -0.022, "theo": 0.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-16T15:58:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SNY270115C00040000", "bid": 4.1, "bid_size": 52.0, "ask": 4.5, "ask_size": 97.0, "iv": 0.2602, "open_interest": 273.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0537, "vega": 0.0817, "theta": -0.0088, "rho": 0.0878, "theo": 4.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-09T15:53:18", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SNY270115P00040000", "bid": 1.1, "bid_size": 53.0, "ask": 1.25, "ask_size": 57.0, "iv": 0.2562, "open_interest": 988.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0563, "vega": 0.0824, "theta": -0.0092, "rho": -0.0357, "theo": 1.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T11:55:52", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "SNY270115C00042500", "bid": 2.65, "bid_size": 55.0, "ask": 2.8, "ask_size": 53.0, "iv": 0.2477, "open_interest": 789.0, "volume": 2.0, "delta": 0.5731, "gamma": 0.0653, "vega": 0.0953, "theta": -0.0099, "rho": 0.0716, "theo": 2.721, "change": -0.4, "open": 2.85, "high": 2.85, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T15:55:02", "percent_change": -12.5, "prev_day_close": 3.14999997615814}, {"option": "SNY270115P00042500", "bid": 2.05, "bid_size": 52.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.2469, "open_interest": 1665.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0701, "vega": 0.095, "theta": -0.0106, "rho": -0.0507, "theo": 2.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T15:50:28", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SNY270115C00045000", "bid": 1.55, "bid_size": 51.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.2474, "open_interest": 2114.0, "volume": 11.0, "delta": 0.4119, "gamma": 0.0655, "vega": 0.0946, "theta": -0.0097, "rho": 0.0525, "theo": 1.6205, "change": -0.175, "open": 1.65, "high": 1.75, "low": 1.62, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T15:49:59", "percent_change": -9.09091, "prev_day_close": 1.67500001192093}, {"option": "SNY270115P00045000", "bid": 3.4, "bid_size": 52.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.2431, "open_interest": 1543.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0732, "vega": 0.0903, "theta": -0.0108, "rho": -0.0602, "theo": 3.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T15:55:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SNY270115C00047500", "bid": 0.85, "bid_size": 74.0, "ask": 1.0, "ask_size": 78.0, "iv": 0.246, "open_interest": 1799.0, "volume": 2.0, "delta": 0.2738, "gamma": 0.0555, "vega": 0.0813, "theta": -0.0084, "rho": 0.0353, "theo": 0.9284, "change": -0.1, "open": 0.91, "high": 1.0, "low": 0.91, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T13:54:42", "percent_change": -9.09091, "prev_day_close": 0.925000011920929}, {"option": "SNY270115P00047500", "bid": 5.2, "bid_size": 45.0, "ask": 5.6, "ask_size": 45.0, "iv": 0.2405, "open_interest": 968.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0659, "vega": 0.0688, "theta": -0.0099, "rho": -0.0557, "theo": 5.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-25T15:49:04", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SNY270115C00050000", "bid": 0.5, "bid_size": 4.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.2518, "open_interest": 1133.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0418, "vega": 0.0631, "theta": -0.0066, "rho": 0.0225, "theo": 0.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T15:42:27", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SNY270115P00050000", "bid": 7.4, "bid_size": 47.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.2361, "open_interest": 701.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0548, "vega": 0.0393, "theta": -0.0087, "rho": -0.0344, "theo": 7.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-28T15:13:11", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SNY270115C00052500", "bid": 0.25, "bid_size": 12.0, "ask": 0.35, "ask_size": 80.0, "iv": 0.2591, "open_interest": 691.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0294, "vega": 0.0462, "theta": -0.0049, "rho": 0.0141, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-11T10:17:18", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SNY270115P00052500", "bid": 7.9, "bid_size": 15.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9778, "gamma": 0.0258, "vega": 0.0101, "theta": -0.0044, "rho": -0.0068, "theo": 10.0624, "change": 0.58, "open": 9.98, "high": 9.98, "low": 9.98, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-09-18T10:26:53", "percent_change": 6.17021, "prev_day_close": 9.9500002861023}, {"option": "SNY270115C00055000", "bid": 0.15, "bid_size": 5.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.2671, "open_interest": 808.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0201, "vega": 0.033, "theta": -0.0035, "rho": 0.0089, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-16T13:47:39", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SNY270115P00055000", "bid": 10.5, "bid_size": 5.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0026, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-05-01T14:24:14", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SNY270115C00057500", "bid": 0.05, "bid_size": 27.0, "ask": 0.15, "ask_size": 77.0, "iv": 0.2737, "open_interest": 221.0, "volume": 2.0, "delta": 0.0434, "gamma": 0.0136, "vega": 0.0232, "theta": -0.0025, "rho": 0.0056, "theo": 0.1093, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:17:45", "percent_change": -33.3333, "prev_day_close": 0.100000003352761}, {"option": "SNY270115P00057500", "bid": 12.9, "bid_size": 6.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2025-11-11T11:45:41", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "SNY270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 118.0, "iv": 0.2917, "open_interest": 2961.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0092, "vega": 0.0163, "theta": -0.0018, "rho": 0.0036, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-06-23T14:31:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNY270115P00060000", "bid": 15.4, "bid_size": 10.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-01-28T14:42:53", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SNY270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.4343, "open_interest": 216.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0062, "vega": 0.0115, "theta": -0.0013, "rho": 0.0024, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T09:30:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY270115P00062500", "bid": 17.9, "bid_size": 10.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-02-18T10:23:19", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SNY270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.5112, "open_interest": 208.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0043, "vega": 0.0082, "theta": -0.001, "rho": 0.0016, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-03-25T15:32:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY270115P00065000", "bid": 20.4, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SNY270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.354, "open_interest": 9.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.003, "vega": 0.0059, "theta": -0.0007, "rho": 0.0011, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-10T13:57:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY270115P00067500", "bid": 22.9, "bid_size": 10.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "SNY270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.5756, "open_interest": 27.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0021, "vega": 0.0043, "theta": -0.0005, "rho": 0.0007, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-01-20T12:47:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SNY270115P00070000", "bid": 25.4, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SNY270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.746, "open_interest": 39.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0011, "vega": 0.0023, "theta": -0.0003, "rho": 0.0004, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2025-10-30T15:42:33", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SNY270115P00075000", "bid": 30.4, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "SNY270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.8033, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0002, "rho": 0.0002, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2025-10-30T10:04:54", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SNY270115P00080000", "bid": 35.4, "bid_size": 1.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "SNY270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.5015, "open_interest": 34.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0001, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-06T12:08:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SNY270115P00085000", "bid": 40.4, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "SNY270319C00025000", "bid": 17.8, "bid_size": 10.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.4004, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0034, "vega": 0.0121, "theta": -0.0005, "rho": 0.1181, "theo": 18.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-08-18T11:26:20", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SNY270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.3929, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0034, "vega": 0.0123, "theta": -0.0012, "rho": -0.0034, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:41:45", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SNY270319C00027500", "bid": 15.4, "bid_size": 12.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0056, "vega": 0.0187, "theta": -0.0011, "rho": 0.1278, "theo": 15.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "SNY270319P00027500", "bid": 0.05, "bid_size": 16.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.3628, "open_interest": 1.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0058, "vega": 0.019, "theta": -0.0018, "rho": -0.0057, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T10:58:25", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SNY270319C00030000", "bid": 13.0, "bid_size": 11.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0094, "vega": 0.0286, "theta": -0.0019, "rho": 0.1359, "theo": 13.4223, "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": 13.4500002861023}, {"option": "SNY270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.3137, "open_interest": 16.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0096, "vega": 0.0289, "theta": -0.0025, "rho": -0.0095, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T11:07:16", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SNY270319C00032500", "bid": 10.7, "bid_size": 17.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.3035, "open_interest": 3.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0151, "vega": 0.0425, "theta": -0.003, "rho": 0.1413, "theo": 11.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.32, "last_trade_time": "2026-08-10T14:00:45", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SNY270319P00032500", "bid": 0.25, "bid_size": 12.0, "ask": 0.4, "ask_size": 64.0, "iv": 0.3059, "open_interest": 19.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0155, "vega": 0.0431, "theta": -0.0036, "rho": -0.0156, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T11:18:10", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SNY270319C00035000", "bid": 8.6, "bid_size": 32.0, "ask": 9.2, "ask_size": 35.0, "iv": 0.287, "open_interest": 2.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0232, "vega": 0.0609, "theta": -0.0043, "rho": 0.1424, "theo": 8.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "SNY270319P00035000", "bid": 0.45, "bid_size": 56.0, "ask": 0.6, "ask_size": 52.0, "iv": 0.2805, "open_interest": 51.0, "volume": 29.0, "delta": -0.1235, "gamma": 0.0241, "vega": 0.0618, "theta": -0.0048, "rho": -0.0253, "theo": 0.5612, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T13:26:38", "percent_change": 15.7895, "prev_day_close": 0.525000005960464}, {"option": "SNY270319C00037500", "bid": 6.6, "bid_size": 24.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0335, "vega": 0.0824, "theta": -0.0058, "rho": 0.1376, "theo": 6.8381, "change": 0.0, "open": 0.0, "high": 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": "SNY270319P00037500", "bid": 0.85, "bid_size": 56.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.2665, "open_interest": 88.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0352, "vega": 0.0838, "theta": -0.0063, "rho": -0.0394, "theo": 0.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T15:55:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SNY270319C00040000", "bid": 4.9, "bid_size": 27.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.2619, "open_interest": 60.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0441, "vega": 0.1031, "theta": -0.0071, "rho": 0.1258, "theo": 5.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-07-30T10:32:29", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SNY270319P00040000", "bid": 1.5, "bid_size": 55.0, "ask": 1.7, "ask_size": 60.0, "iv": 0.2582, "open_interest": 100.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0471, "vega": 0.1042, "theta": -0.0077, "rho": -0.0569, "theo": 1.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T12:02:19", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SNY270319C00042500", "bid": 3.4, "bid_size": 59.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.2546, "open_interest": 22.0, "volume": 1.0, "delta": 0.5909, "gamma": 0.0517, "vega": 0.1169, "theta": -0.0079, "rho": 0.1075, "theo": 3.5032, "change": -0.35, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T13:48:39", "percent_change": -8.86076, "prev_day_close": 3.55000007152557}, {"option": "SNY270319P00042500", "bid": 2.5, "bid_size": 53.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.2498, "open_interest": 390.0, "volume": 1.0, "delta": -0.4354, "gamma": 0.0568, "vega": 0.1164, "theta": -0.0088, "rho": -0.075, "theo": 2.5836, "change": 0.325, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T15:55:08", "percent_change": 13.9785, "prev_day_close": 2.57500004768372}, {"option": "SNY270319C00045000", "bid": 2.3, "bid_size": 46.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.2491, "open_interest": 95.0, "volume": 11.0, "delta": 0.4618, "gamma": 0.0536, "vega": 0.1193, "theta": -0.008, "rho": 0.0859, "theo": 2.3463, "change": -0.32, "open": 2.31, "high": 2.45, "low": 2.31, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-18T15:08:27", "percent_change": -11.8518, "prev_day_close": 2.39999997615814}, {"option": "SNY270319P00045000", "bid": 3.8, "bid_size": 61.0, "ask": 4.1, "ask_size": 46.0, "iv": 0.2463, "open_interest": 477.0, "volume": 1.0, "delta": -0.5809, "gamma": 0.0615, "vega": 0.1143, "theta": -0.0091, "rho": -0.0867, "theo": 3.9542, "change": 0.4, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 11.1111, "prev_day_close": 3.94999992847443}, {"option": "SNY270319C00047500", "bid": 1.45, "bid_size": 54.0, "ask": 1.6, "ask_size": 68.0, "iv": 0.2461, "open_interest": 283.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0496, "vega": 0.1106, "theta": -0.0074, "rho": 0.0646, "theo": 1.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T15:50:06", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SNY270319P00047500", "bid": 5.5, "bid_size": 43.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.2456, "open_interest": 26.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0607, "vega": 0.0964, "theta": -0.0089, "rho": -0.086, "theo": 5.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-02T15:55:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SNY270319C00050000", "bid": 0.9, "bid_size": 40.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.2479, "open_interest": 136.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.042, "vega": 0.0949, "theta": -0.0064, "rho": 0.0465, "theo": 0.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T14:03:33", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SNY270319P00050000", "bid": 6.4, "bid_size": 6.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.2851, "open_interest": 3.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0562, "vega": 0.0671, "theta": -0.0082, "rho": -0.0664, "theo": 7.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-19T09:34:00", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "SNY270319C00052500", "bid": 0.55, "bid_size": 57.0, "ask": 0.7, "ask_size": 61.0, "iv": 0.2519, "open_interest": 78.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0334, "vega": 0.0771, "theta": -0.0052, "rho": 0.0326, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-17T15:42:27", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNY270319P00052500", "bid": 9.7, "bid_size": 12.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0429, "vega": 0.0291, "theta": -0.007, "rho": -0.0284, "theo": 10.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SNY270319C00055000", "bid": 0.3, "bid_size": 61.0, "ask": 0.45, "ask_size": 56.0, "iv": 0.2519, "open_interest": 14.0, "volume": 1.0, "delta": 0.1174, "gamma": 0.0255, "vega": 0.0603, "theta": -0.0041, "rho": 0.0225, "theo": 0.4011, "change": -0.085, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T14:20:15", "percent_change": -17.8947, "prev_day_close": 0.375}, {"option": "SNY270319P00055000", "bid": 10.6, "bid_size": 5.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0122, "vega": 0.0042, "theta": -0.002, "rho": 0.0, "theo": 12.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SNY270319C00060000", "bid": 0.1, "bid_size": 17.0, "ask": 0.25, "ask_size": 68.0, "iv": 0.2684, "open_interest": 31.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0139, "vega": 0.0349, "theta": -0.0024, "rho": 0.0107, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SNY270319P00060000", "bid": 15.4, "bid_size": 10.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 17.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SNY270617C00022500", "bid": 19.1, "bid_size": 1.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0061, "theta": 0.0, "rho": 0.1321, "theo": 21.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.75, "last_trade_time": "2026-08-31T13:04:24", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SNY270617P00022500", "bid": 0.05, "bid_size": 16.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.404, "open_interest": 19.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.004, "vega": 0.0193, "theta": -0.0013, "rho": -0.0075, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T15:22:21", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SNY270617C00025000", "bid": 17.9, "bid_size": 1.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.5688, "open_interest": 548.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0026, "vega": 0.0101, "theta": 0.0, "rho": 0.1456, "theo": 18.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-09-01T13:29:05", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SNY270617P00025000", "bid": 0.1, "bid_size": 22.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.3635, "open_interest": 43.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0064, "vega": 0.0283, "theta": -0.0018, "rho": -0.0119, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T15:05:55", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SNY270617C00027500", "bid": 14.6, "bid_size": 4.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 501.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0048, "vega": 0.0159, "theta": -0.0003, "rho": 0.1581, "theo": 16.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.24, "last_trade_time": "2026-08-19T13:39:46", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SNY270617P00027500", "bid": 0.2, "bid_size": 4.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.3345, "open_interest": 55.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0099, "vega": 0.0406, "theta": -0.0024, "rho": -0.0187, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-29T09:30:16", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SNY270617C00030000", "bid": 12.2, "bid_size": 4.0, "ask": 15.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0083, "vega": 0.0298, "theta": -0.001, "rho": 0.1692, "theo": 13.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-09-03T11:41:29", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "SNY270617P00030000", "bid": 0.4, "bid_size": 12.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3306, "open_interest": 129.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0148, "vega": 0.0565, "theta": -0.0032, "rho": -0.0288, "theo": 0.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-31T11:21:22", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SNY270617C00032500", "bid": 11.1, "bid_size": 12.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.3527, "open_interest": 43.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0138, "vega": 0.0446, "theta": -0.002, "rho": 0.1739, "theo": 11.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-03T11:50:01", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SNY270617P00032500", "bid": 0.65, "bid_size": 11.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.3587, "open_interest": 41.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0214, "vega": 0.0758, "theta": -0.0041, "rho": -0.0436, "theo": 0.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T15:58:37", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SNY270617C00035000", "bid": 8.9, "bid_size": 12.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.3346, "open_interest": 76.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0214, "vega": 0.0613, "theta": -0.0032, "rho": 0.1783, "theo": 9.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-03T11:38:38", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SNY270617P00035000", "bid": 1.1, "bid_size": 11.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.334, "open_interest": 77.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.029, "vega": 0.0979, "theta": -0.005, "rho": -0.0649, "theo": 1.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T14:15:26", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SNY270617C00037500", "bid": 7.1, "bid_size": 29.0, "ask": 7.6, "ask_size": 37.0, "iv": 0.258, "open_interest": 85.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0306, "vega": 0.0893, "theta": -0.0045, "rho": 0.1701, "theo": 7.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-08T09:41:57", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SNY270617P00037500", "bid": 1.75, "bid_size": 40.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.3152, "open_interest": 476.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0368, "vega": 0.1176, "theta": -0.0058, "rho": -0.0917, "theo": 1.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T12:37:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SNY270617C00040000", "bid": 5.4, "bid_size": 37.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.2564, "open_interest": 124.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0398, "vega": 0.1128, "theta": -0.0057, "rho": 0.1636, "theo": 5.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-03T11:21:37", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SNY270617P00040000", "bid": 2.65, "bid_size": 52.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.2682, "open_interest": 125.0, "volume": 1.0, "delta": -0.3846, "gamma": 0.0431, "vega": 0.133, "theta": -0.0064, "rho": -0.1257, "theo": 2.7347, "change": 0.025, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T09:33:53", "percent_change": 0.9901, "prev_day_close": 2.72499990463257}, {"option": "SNY270617C00042500", "bid": 4.0, "bid_size": 43.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.2558, "open_interest": 122.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0464, "vega": 0.1276, "theta": -0.0065, "rho": 0.1405, "theo": 4.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T15:49:59", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SNY270617P00042500", "bid": 3.8, "bid_size": 44.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.29, "open_interest": 509.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0461, "vega": 0.1391, "theta": -0.0065, "rho": -0.1616, "theo": 3.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T11:31:21", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SNY270617C00045000", "bid": 2.8, "bid_size": 21.0, "ask": 5.1, "ask_size": 63.0, "iv": 0.3267, "open_interest": 191.0, "volume": 2.0, "delta": 0.509, "gamma": 0.049, "vega": 0.1349, "theta": -0.0068, "rho": 0.1138, "theo": 2.9571, "change": -0.2, "open": 2.85, "high": 3.1, "low": 2.85, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T15:52:07", "percent_change": -6.06061, "prev_day_close": 2.92499995231628}, {"option": "SNY270617P00045000", "bid": 5.3, "bid_size": 11.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.2562, "open_interest": 1541.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0454, "vega": 0.1347, "theta": -0.0062, "rho": -0.2, "theo": 5.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-17T11:31:21", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SNY270617C00047500", "bid": 2.0, "bid_size": 14.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.2534, "open_interest": 607.0, "volume": 7.0, "delta": 0.3987, "gamma": 0.0471, "vega": 0.1309, "theta": -0.0066, "rho": 0.0953, "theo": 2.0691, "change": -0.265, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-09-18T12:02:14", "percent_change": -11.3979, "prev_day_close": 2.10000002384186}, {"option": "SNY270617P00047500", "bid": 6.9, "bid_size": 46.0, "ask": 7.7, "ask_size": 36.0, "iv": 0.2649, "open_interest": 1099.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0415, "vega": 0.1236, "theta": -0.0055, "rho": -0.2346, "theo": 7.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-14T13:17:09", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SNY270617C00050000", "bid": 1.35, "bid_size": 32.0, "ask": 1.55, "ask_size": 69.0, "iv": 0.2562, "open_interest": 274.0, "volume": 1.0, "delta": 0.3031, "gamma": 0.0421, "vega": 0.1168, "theta": -0.0059, "rho": 0.0702, "theo": 1.4281, "change": -0.075, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T13:52:14", "percent_change": -4.61538, "prev_day_close": 1.44999998807907}, {"option": "SNY270617P00050000", "bid": 8.8, "bid_size": 28.0, "ask": 9.3, "ask_size": 17.0, "iv": 0.2498, "open_interest": 1087.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0359, "vega": 0.1085, "theta": -0.0046, "rho": -0.2664, "theo": 9.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-31T14:28:46", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SNY270617C00052500", "bid": 0.9, "bid_size": 41.0, "ask": 1.05, "ask_size": 46.0, "iv": 0.2555, "open_interest": 465.0, "volume": 1.0, "delta": 0.2267, "gamma": 0.0357, "vega": 0.1022, "theta": -0.0051, "rho": 0.0548, "theo": 0.9889, "change": 0.0, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T13:49:29", "percent_change": -2.16744e-06, "prev_day_close": 1.0}, {"option": "SNY270617P00052500", "bid": 10.8, "bid_size": 41.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.2459, "open_interest": 284.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0298, "vega": 0.091, "theta": -0.0037, "rho": -0.2952, "theo": 11.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-31T14:06:25", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SNY270617C00055000", "bid": 0.6, "bid_size": 23.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.259, "open_interest": 182.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0292, "vega": 0.0868, "theta": -0.0043, "rho": 0.0421, "theo": 0.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-16T11:08:11", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNY270617P00055000", "bid": 12.9, "bid_size": 34.0, "ask": 13.6, "ask_size": 15.0, "iv": 0.2384, "open_interest": 39.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.024, "vega": 0.0744, "theta": -0.0028, "rho": -0.3204, "theo": 13.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-09-11T11:44:40", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SNY270617C00057500", "bid": 0.15, "bid_size": 5.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.2778, "open_interest": 11.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0232, "vega": 0.0717, "theta": -0.0035, "rho": 0.0317, "theo": 0.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T10:38:28", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SNY270617P00057500", "bid": 15.1, "bid_size": 11.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.2412, "open_interest": 1.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.019, "vega": 0.0603, "theta": -0.002, "rho": -0.3426, "theo": 15.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-08-18T14:27:43", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "SNY270617C00060000", "bid": 0.25, "bid_size": 12.0, "ask": 0.45, "ask_size": 16.0, "iv": 0.2706, "open_interest": 3641.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0183, "vega": 0.0582, "theta": -0.0028, "rho": 0.0238, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-29T11:37:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SNY270617P00060000", "bid": 17.4, "bid_size": 11.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.2296, "open_interest": 2.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0149, "vega": 0.0488, "theta": -0.0013, "rho": -0.363, "theo": 17.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-09-11T11:44:40", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SNY270617C00065000", "bid": 0.1, "bid_size": 12.0, "ask": 0.3, "ask_size": 21.0, "iv": 0.2839, "open_interest": 3.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0112, "vega": 0.0371, "theta": -0.0018, "rho": 0.0133, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T09:33:02", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SNY270617P00065000", "bid": 22.2, "bid_size": 13.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0091, "vega": 0.0302, "theta": -0.0002, "rho": -0.3995, "theo": 22.726, "change": 0.0, "open": 0.0, "high": 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": "SNY270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.2879, "open_interest": 48.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0068, "vega": 0.0238, "theta": -0.0012, "rho": 0.0076, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T10:19:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SNY270617P00070000", "bid": 25.4, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0053, "vega": 0.0088, "theta": -0.0031, "rho": 0.0, "theo": 27.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SNY270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.3073, "open_interest": 55.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0043, "vega": 0.0156, "theta": -0.0008, "rho": 0.0046, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T09:30:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SNY270617P00075000", "bid": 30.4, "bid_size": 1.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 32.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "SNY271217C00022500", "bid": 18.5, "bid_size": 10.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 3739.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0018, "vega": 0.0093, "theta": 0.0, "rho": 0.1339, "theo": 21.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.28, "last_trade_time": "2026-08-25T15:25:15", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SNY271217P00022500", "bid": 0.15, "bid_size": 10.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.3642, "open_interest": 35.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0049, "vega": 0.0356, "theta": -0.0013, "rho": -0.0191, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T13:39:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SNY271217C00025000", "bid": 18.1, "bid_size": 12.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 378.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0036, "vega": 0.0164, "theta": 0.0, "rho": 0.1485, "theo": 18.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.79, "last_trade_time": "2026-08-25T12:57:41", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SNY271217P00025000", "bid": 0.25, "bid_size": 15.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.4193, "open_interest": 30.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0074, "vega": 0.0494, "theta": -0.0018, "rho": -0.0283, "theo": 0.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T13:48:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SNY271217C00027500", "bid": 15.8, "bid_size": 11.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.2918, "open_interest": 271.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0065, "vega": 0.0288, "theta": 0.0, "rho": 0.1626, "theo": 16.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-09-10T12:30:49", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "SNY271217P00027500", "bid": 0.4, "bid_size": 12.0, "ask": 1.7, "ask_size": 16.0, "iv": 0.3107, "open_interest": 32.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0106, "vega": 0.0664, "theta": -0.0022, "rho": -0.0409, "theo": 0.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T11:06:15", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SNY271217C00030000", "bid": 13.4, "bid_size": 16.0, "ask": 14.3, "ask_size": 16.0, "iv": 0.2703, "open_interest": 91.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0109, "vega": 0.0524, "theta": -0.0005, "rho": 0.18, "theo": 13.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.66, "last_trade_time": "2026-09-03T12:05:04", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "SNY271217P00030000", "bid": 0.7, "bid_size": 11.0, "ask": 1.2, "ask_size": 16.0, "iv": 0.314, "open_interest": 25.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0149, "vega": 0.0866, "theta": -0.0028, "rho": -0.0575, "theo": 0.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-05T15:54:55", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SNY271217C00032500", "bid": 11.4, "bid_size": 29.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.2806, "open_interest": 80.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0166, "vega": 0.074, "theta": -0.0016, "rho": 0.1918, "theo": 11.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-09-03T11:53:54", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SNY271217P00032500", "bid": 1.05, "bid_size": 35.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.3318, "open_interest": 193.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.02, "vega": 0.1092, "theta": -0.0034, "rho": -0.0792, "theo": 1.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T10:51:27", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SNY271217C00035000", "bid": 9.4, "bid_size": 28.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.2696, "open_interest": 65.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0231, "vega": 0.1048, "theta": -0.0027, "rho": 0.2, "theo": 9.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-19T12:28:03", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SNY271217P00035000", "bid": 1.6, "bid_size": 53.0, "ask": 2.95, "ask_size": 53.0, "iv": 0.3149, "open_interest": 25.0, "volume": 1.0, "delta": -0.2206, "gamma": 0.0256, "vega": 0.132, "theta": -0.0041, "rho": -0.1059, "theo": 1.7255, "change": 0.275, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T12:44:47", "percent_change": 16.9231, "prev_day_close": 1.72500002384186}, {"option": "SNY271217C00037500", "bid": 7.7, "bid_size": 25.0, "ask": 8.2, "ask_size": 39.0, "iv": 0.2682, "open_interest": 81.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0292, "vega": 0.1334, "theta": -0.0036, "rho": 0.2133, "theo": 7.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-03T11:52:21", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SNY271217P00037500", "bid": 2.3, "bid_size": 67.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.32, "open_interest": 51.0, "volume": 1.0, "delta": -0.2952, "gamma": 0.0314, "vega": 0.153, "theta": -0.0046, "rho": -0.1377, "theo": 2.4439, "change": 0.225, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T09:32:45", "percent_change": 9.67742, "prev_day_close": 2.44999992847443}, {"option": "SNY271217C00040000", "bid": 6.1, "bid_size": 29.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.2585, "open_interest": 32.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0341, "vega": 0.1562, "theta": -0.0043, "rho": 0.2093, "theo": 6.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-07-28T10:45:25", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SNY271217P00040000", "bid": 3.2, "bid_size": 56.0, "ask": 5.4, "ask_size": 48.0, "iv": 0.3118, "open_interest": 105.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0363, "vega": 0.1677, "theta": -0.0049, "rho": -0.1706, "theo": 3.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-09-17T15:48:14", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SNY271217C00042500", "bid": 4.8, "bid_size": 16.0, "ask": 7.2, "ask_size": 35.0, "iv": 0.314, "open_interest": 148.0, "volume": 2.0, "delta": 0.6032, "gamma": 0.0369, "vega": 0.1733, "theta": -0.0046, "rho": 0.2085, "theo": 4.9267, "change": -0.35, "open": 5.1, "high": 5.1, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T11:44:40", "percent_change": -6.54205, "prev_day_close": 4.95000004768372}, {"option": "SNY271217P00042500", "bid": 4.4, "bid_size": 60.0, "ask": 6.1, "ask_size": 57.0, "iv": 0.2912, "open_interest": 21.0, "volume": 1.0, "delta": -0.4735, "gamma": 0.0393, "vega": 0.1743, "theta": -0.005, "rho": -0.2054, "theo": 4.5669, "change": 0.3, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T09:33:53", "percent_change": 6.97675, "prev_day_close": 4.54999995231628}, {"option": "SNY271217C00045000", "bid": 3.7, "bid_size": 15.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.3198, "open_interest": 221.0, "volume": 3.0, "delta": 0.5133, "gamma": 0.0376, "vega": 0.179, "theta": -0.0047, "rho": 0.19, "theo": 3.8165, "change": -0.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T14:44:49", "percent_change": -3.61446, "prev_day_close": 3.85000002384186}, {"option": "SNY271217P00045000", "bid": 5.8, "bid_size": 46.0, "ask": 6.4, "ask_size": 42.0, "iv": 0.2543, "open_interest": 25.0, "volume": 2.0, "delta": -0.5667, "gamma": 0.0402, "vega": 0.1717, "theta": -0.0048, "rho": -0.2384, "theo": 5.998, "change": 0.45, "open": 6.0, "high": 6.1, "low": 6.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-18T13:44:49", "percent_change": 7.9646, "prev_day_close": 5.95000004768372}, {"option": "SNY271217C00047500", "bid": 2.8, "bid_size": 27.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.2499, "open_interest": 154.0, "volume": 1.0, "delta": 0.4297, "gamma": 0.0366, "vega": 0.1772, "theta": -0.0046, "rho": 0.173, "theo": 2.935, "change": -0.15, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T15:44:49", "percent_change": -4.61538, "prev_day_close": 2.97499990463257}, {"option": "SNY271217P00047500", "bid": 7.4, "bid_size": 30.0, "ask": 9.1, "ask_size": 47.0, "iv": 0.2825, "open_interest": 54.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0387, "vega": 0.1614, "theta": -0.0043, "rho": -0.269, "theo": 7.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-11T12:42:36", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SNY271217C00050000", "bid": 2.1, "bid_size": 18.0, "ask": 3.9, "ask_size": 63.0, "iv": 0.2894, "open_interest": 143.0, "volume": 1.0, "delta": 0.3548, "gamma": 0.0343, "vega": 0.1683, "theta": -0.0043, "rho": 0.1498, "theo": 2.2461, "change": -0.15, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T10:44:39", "percent_change": -6.0, "prev_day_close": 2.27500009536743}, {"option": "SNY271217P00050000", "bid": 9.2, "bid_size": 32.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.2848, "open_interest": 576.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0354, "vega": 0.1452, "theta": -0.0036, "rho": -0.2961, "theo": 9.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-02T11:48:40", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SNY271217C00052500", "bid": 1.6, "bid_size": 19.0, "ask": 2.9, "ask_size": 59.0, "iv": 0.279, "open_interest": 16.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0314, "vega": 0.1552, "theta": -0.004, "rho": 0.1256, "theo": 1.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T13:17:26", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SNY271217P00052500", "bid": 11.2, "bid_size": 15.0, "ask": 11.8, "ask_size": 21.0, "iv": 0.2433, "open_interest": 64.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0309, "vega": 0.1253, "theta": -0.0028, "rho": -0.3196, "theo": 11.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T15:37:28", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SNY271217C00055000", "bid": 1.15, "bid_size": 13.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.3385, "open_interest": 24.0, "volume": 0.0, "delta": 0.236, "gamma": 0.028, "vega": 0.14, "theta": -0.0036, "rho": 0.1041, "theo": 1.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-14T09:36:12", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SNY271217P00055000", "bid": 13.2, "bid_size": 13.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.2893, "open_interest": 253.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0261, "vega": 0.1044, "theta": -0.0019, "rho": -0.34, "theo": 13.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-08-24T13:24:07", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SNY271217C00057500", "bid": 0.85, "bid_size": 13.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.287, "open_interest": 6.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0245, "vega": 0.1241, "theta": -0.0032, "rho": 0.0849, "theo": 1.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-15T15:55:26", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SNY271217P00057500", "bid": 15.4, "bid_size": 13.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.2438, "open_interest": 134.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0214, "vega": 0.0849, "theta": -0.001, "rho": -0.3581, "theo": 15.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-08-20T10:35:56", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SNY271217C00060000", "bid": 0.65, "bid_size": 13.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.2938, "open_interest": 15.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0212, "vega": 0.1085, "theta": -0.0028, "rho": 0.0689, "theo": 0.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T10:00:08", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SNY271217P00060000", "bid": 17.6, "bid_size": 11.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.2389, "open_interest": 54.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0172, "vega": 0.068, "theta": -0.0002, "rho": -0.3753, "theo": 18.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-08-20T10:36:35", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SNY271217C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 26.0, "iv": 0.2912, "open_interest": 4.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0154, "vega": 0.0809, "theta": -0.0021, "rho": 0.045, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-31T09:33:02", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SNY271217P00065000", "bid": 21.2, "bid_size": 12.0, "ask": 23.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0107, "vega": 0.0434, "theta": 0.0, "rho": -0.4081, "theo": 22.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-08-18T13:09:01", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "SNY271217C00070000", "bid": 0.15, "bid_size": 14.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.2649, "open_interest": 5.0, "volume": 0.0, "delta": 0.066, "gamma": 0.011, "vega": 0.0595, "theta": -0.0016, "rho": 0.0297, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-31T09:33:02", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SNY271217P00070000", "bid": 25.0, "bid_size": 10.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0065, "vega": 0.0272, "theta": 0.0, "rho": -0.4378, "theo": 27.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SNY271217C00075000", "bid": 0.1, "bid_size": 10.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.2734, "open_interest": 5.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0078, "vega": 0.0436, "theta": -0.0012, "rho": 0.0199, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-02-06T14:29:39", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "SNY271217P00075000", "bid": 30.0, "bid_size": 10.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 32.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SNY280121C00022500", "bid": 20.4, "bid_size": 10.0, "ask": 21.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 2365.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.002, "vega": 0.01, "theta": 0.0, "rho": 0.1345, "theo": 20.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.24, "last_trade_time": "2026-09-09T13:35:25", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SNY280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.3389, "open_interest": 20.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0051, "vega": 0.0394, "theta": -0.0014, "rho": -0.0222, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T13:43:35", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "SNY280121C00025000", "bid": 18.1, "bid_size": 11.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.5351, "open_interest": 506.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.004, "vega": 0.0192, "theta": 0.0, "rho": 0.1497, "theo": 18.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-09-03T13:41:23", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SNY280121P00025000", "bid": 0.3, "bid_size": 13.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.3816, "open_interest": 41.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0075, "vega": 0.0537, "theta": -0.0018, "rho": -0.0322, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T14:59:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SNY280121C00027500", "bid": 15.8, "bid_size": 5.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.2926, "open_interest": 687.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0072, "vega": 0.0383, "theta": 0.0, "rho": 0.1697, "theo": 16.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-08-20T13:37:14", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "SNY280121P00027500", "bid": 0.5, "bid_size": 13.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.3342, "open_interest": 50.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0107, "vega": 0.0713, "theta": -0.0023, "rho": -0.0459, "theo": 0.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T13:12:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SNY280121C00030000", "bid": 13.5, "bid_size": 16.0, "ask": 14.4, "ask_size": 16.0, "iv": 0.2894, "open_interest": 305.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0116, "vega": 0.057, "theta": -0.0008, "rho": 0.1858, "theo": 14.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-09-16T14:59:09", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SNY280121P00030000", "bid": 0.75, "bid_size": 10.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.3006, "open_interest": 34.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0147, "vega": 0.0919, "theta": -0.0028, "rho": -0.0639, "theo": 0.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-13T15:44:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SNY280121C00032500", "bid": 11.4, "bid_size": 14.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.279, "open_interest": 146.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0171, "vega": 0.0847, "theta": -0.0018, "rho": 0.2, "theo": 11.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-09-03T11:59:09", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "SNY280121P00032500", "bid": 1.15, "bid_size": 10.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.2872, "open_interest": 157.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0196, "vega": 0.1149, "theta": -0.0034, "rho": -0.0868, "theo": 1.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-20T11:16:46", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SNY280121C00035000", "bid": 9.6, "bid_size": 32.0, "ask": 10.1, "ask_size": 26.0, "iv": 0.2734, "open_interest": 65.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0229, "vega": 0.1158, "theta": -0.0028, "rho": 0.225, "theo": 9.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-15T10:19:46", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "SNY280121P00035000", "bid": 1.7, "bid_size": 39.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.2762, "open_interest": 213.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0251, "vega": 0.1377, "theta": -0.004, "rho": -0.1145, "theo": 1.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-08T14:48:58", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SNY280121C00037500", "bid": 7.8, "bid_size": 34.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.264, "open_interest": 147.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0281, "vega": 0.142, "theta": -0.0035, "rho": 0.2306, "theo": 8.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-14T15:10:40", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SNY280121P00037500", "bid": 2.45, "bid_size": 19.0, "ask": 4.6, "ask_size": 63.0, "iv": 0.3259, "open_interest": 689.0, "volume": 1.0, "delta": -0.2966, "gamma": 0.0305, "vega": 0.1586, "theta": -0.0045, "rho": -0.1463, "theo": 2.567, "change": 0.275, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T10:39:51", "percent_change": 11.3402, "prev_day_close": 2.57500004768372}, {"option": "SNY280121C00040000", "bid": 6.4, "bid_size": 15.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.2609, "open_interest": 69.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.032, "vega": 0.1665, "theta": -0.004, "rho": 0.2431, "theo": 6.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-14T15:10:40", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SNY280121P00040000", "bid": 3.4, "bid_size": 13.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.2611, "open_interest": 467.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0352, "vega": 0.1734, "theta": -0.0048, "rho": -0.1801, "theo": 3.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T09:47:32", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SNY280121C00042500", "bid": 5.1, "bid_size": 20.0, "ask": 6.5, "ask_size": 54.0, "iv": 0.2873, "open_interest": 100.0, "volume": 1.0, "delta": 0.6038, "gamma": 0.0344, "vega": 0.1816, "theta": -0.0043, "rho": 0.2412, "theo": 5.1846, "change": -0.2, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T09:37:19", "percent_change": -3.57143, "prev_day_close": 5.25}, {"option": "SNY280121P00042500", "bid": 4.5, "bid_size": 53.0, "ask": 6.1, "ask_size": 57.0, "iv": 0.287, "open_interest": 508.0, "volume": 2.0, "delta": -0.4701, "gamma": 0.0383, "vega": 0.1803, "theta": -0.005, "rho": -0.2147, "theo": 4.6941, "change": 0.35, "open": 4.7, "high": 4.8, "low": 4.7, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T09:47:44", "percent_change": 7.86517, "prev_day_close": 4.65000009536743}, {"option": "SNY280121C00045000", "bid": 3.9, "bid_size": 47.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.2825, "open_interest": 109.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.0352, "vega": 0.1871, "theta": -0.0044, "rho": 0.2197, "theo": 4.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T11:34:57", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SNY280121P00045000", "bid": 5.9, "bid_size": 43.0, "ask": 7.5, "ask_size": 58.0, "iv": 0.2823, "open_interest": 784.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0394, "vega": 0.1776, "theta": -0.0048, "rho": -0.2447, "theo": 6.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-11T14:00:40", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SNY280121C00047500", "bid": 3.1, "bid_size": 18.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.2986, "open_interest": 159.0, "volume": 1.0, "delta": 0.4428, "gamma": 0.0348, "vega": 0.1855, "theta": -0.0044, "rho": 0.1976, "theo": 3.1913, "change": -0.15, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T12:54:20", "percent_change": -4.34782, "prev_day_close": 3.25}, {"option": "SNY280121P00047500", "bid": 7.5, "bid_size": 35.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.2434, "open_interest": 2787.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0382, "vega": 0.1661, "theta": -0.0043, "rho": -0.2748, "theo": 7.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-16T09:32:07", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SNY280121C00050000", "bid": 2.4, "bid_size": 34.0, "ask": 4.5, "ask_size": 53.0, "iv": 0.2997, "open_interest": 615.0, "volume": 4.0, "delta": 0.3714, "gamma": 0.0333, "vega": 0.1776, "theta": -0.0042, "rho": 0.1709, "theo": 2.4804, "change": -0.05, "open": 2.7, "high": 2.75, "low": 2.6, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T13:54:22", "percent_change": -1.85185, "prev_day_close": 2.52500009536743}, {"option": "SNY280121P00050000", "bid": 9.3, "bid_size": 32.0, "ask": 9.8, "ask_size": 27.0, "iv": 0.2424, "open_interest": 2089.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0352, "vega": 0.1492, "theta": -0.0037, "rho": -0.3001, "theo": 9.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-01T10:01:15", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SNY280121C00052500", "bid": 1.8, "bid_size": 60.0, "ask": 2.3, "ask_size": 53.0, "iv": 0.2533, "open_interest": 221.0, "volume": 3.0, "delta": 0.3082, "gamma": 0.031, "vega": 0.1655, "theta": -0.0039, "rho": 0.144, "theo": 1.9227, "change": -0.025, "open": 2.15, "high": 2.15, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T15:54:29", "percent_change": -1.17647, "prev_day_close": 1.97499996423721}, {"option": "SNY280121P00052500", "bid": 11.2, "bid_size": 43.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.2336, "open_interest": 1288.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0311, "vega": 0.1298, "theta": -0.0029, "rho": -0.3225, "theo": 11.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-31T15:55:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SNY280121C00055000", "bid": 1.35, "bid_size": 58.0, "ask": 2.75, "ask_size": 64.0, "iv": 0.2821, "open_interest": 211.0, "volume": 1.0, "delta": 0.2536, "gamma": 0.0281, "vega": 0.1508, "theta": -0.0036, "rho": 0.1195, "theo": 1.4896, "change": -0.1, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T10:59:25", "percent_change": -6.0606, "prev_day_close": 1.52499997615814}, {"option": "SNY280121P00055000", "bid": 13.2, "bid_size": 42.0, "ask": 14.0, "ask_size": 41.0, "iv": 0.2343, "open_interest": 1658.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0264, "vega": 0.1101, "theta": -0.002, "rho": -0.3411, "theo": 13.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.29, "last_trade_time": "2026-08-17T11:37:37", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SNY280121C00057500", "bid": 1.05, "bid_size": 52.0, "ask": 1.55, "ask_size": 55.0, "iv": 0.2576, "open_interest": 73.0, "volume": 3.0, "delta": 0.2077, "gamma": 0.025, "vega": 0.1352, "theta": -0.0032, "rho": 0.0985, "theo": 1.1569, "change": -0.1, "open": 1.18, "high": 1.2, "low": 1.18, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T15:57:06", "percent_change": -7.69231, "prev_day_close": 1.125}, {"option": "SNY280121P00057500", "bid": 15.5, "bid_size": 28.0, "ask": 16.1, "ask_size": 15.0, "iv": 0.2304, "open_interest": 1538.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0218, "vega": 0.0907, "theta": -0.0012, "rho": -0.3613, "theo": 15.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-31T15:55:00", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SNY280121C00060000", "bid": 0.75, "bid_size": 68.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.2913, "open_interest": 848.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0219, "vega": 0.1197, "theta": -0.0029, "rho": 0.0808, "theo": 0.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-10T09:37:06", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SNY280121P00060000", "bid": 15.5, "bid_size": 12.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 620.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0176, "vega": 0.0728, "theta": -0.0004, "rho": -0.3772, "theo": 18.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-08-19T15:51:45", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SNY280121C00065000", "bid": 0.4, "bid_size": 25.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.3025, "open_interest": 188.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0163, "vega": 0.0914, "theta": -0.0022, "rho": 0.0543, "theo": 0.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-24T11:44:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SNY280121P00065000", "bid": 20.0, "bid_size": 13.0, "ask": 23.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.011, "vega": 0.0458, "theta": 0.0, "rho": -0.4068, "theo": 22.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-08-18T12:58:39", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "SNY280121C00070000", "bid": 0.25, "bid_size": 11.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.3189, "open_interest": 54.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0119, "vega": 0.0686, "theta": -0.0017, "rho": 0.0365, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T09:33:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SNY280121P00070000", "bid": 25.0, "bid_size": 10.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0066, "vega": 0.0273, "theta": 0.0, "rho": -0.4371, "theo": 27.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-07-27T10:19:44", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SNY280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 24.0, "iv": 0.3306, "open_interest": 104.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0086, "vega": 0.0511, "theta": -0.0012, "rho": 0.0248, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-14T09:31:32", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SNY280121P00075000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 32.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SNY290119C00022500", "bid": 20.5, "bid_size": 13.0, "ask": 21.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.0104, "theta": 0.0, "rho": 0.1397, "theo": 21.0437, "change": -0.65, "open": 20.8, "high": 20.8, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-09-18T13:12:57", "percent_change": -3.0303, "prev_day_close": 20.8999996185303}, {"option": "SNY290119P00022500", "bid": 0.5, "bid_size": 13.0, "ask": 0.85, "ask_size": 24.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0069, "vega": 0.0758, "theta": -0.0014, "rho": -0.0678, "theo": 0.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SNY290119C00025000", "bid": 18.2, "bid_size": 11.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0048, "vega": 0.0323, "theta": 0.0, "rho": 0.1736, "theo": 18.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "SNY290119P00025000", "bid": 0.05, "bid_size": 10.0, "ask": 1.1, "ask_size": 19.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0093, "vega": 0.0963, "theta": -0.0017, "rho": -0.0926, "theo": 0.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SNY290119C00027500", "bid": 16.0, "bid_size": 24.0, "ask": 16.9, "ask_size": 11.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0088, "vega": 0.0642, "theta": 0.0, "rho": 0.2136, "theo": 16.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "SNY290119P00027500", "bid": 0.1, "bid_size": 20.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0121, "vega": 0.1189, "theta": -0.002, "rho": -0.1231, "theo": 1.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SNY290119C00030000", "bid": 13.9, "bid_size": 21.0, "ask": 14.8, "ask_size": 16.0, "iv": 0.2937, "open_interest": 2.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0129, "vega": 0.0967, "theta": -0.0004, "rho": 0.2726, "theo": 14.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-16T10:00:09", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SNY290119P00030000", "bid": 0.55, "bid_size": 26.0, "ask": 2.95, "ask_size": 23.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0151, "vega": 0.1422, "theta": -0.0023, "rho": -0.1607, "theo": 1.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SNY290119C00032500", "bid": 12.0, "bid_size": 26.0, "ask": 12.9, "ask_size": 50.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0163, "vega": 0.1345, "theta": -0.001, "rho": 0.3544, "theo": 12.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SNY290119P00032500", "bid": 2.1, "bid_size": 18.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0184, "vega": 0.1658, "theta": -0.0026, "rho": -0.2043, "theo": 2.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SNY290119C00035000", "bid": 10.4, "bid_size": 13.0, "ask": 11.2, "ask_size": 46.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0194, "vega": 0.1642, "theta": -0.0016, "rho": 0.4062, "theo": 10.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SNY290119P00035000", "bid": 2.8, "bid_size": 16.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.2755, "open_interest": 4.0, "volume": 1.0, "delta": -0.2612, "gamma": 0.0216, "vega": 0.1873, "theta": -0.0028, "rho": -0.2551, "theo": 2.9999, "change": -0.1, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T13:01:13", "percent_change": -3.0303, "prev_day_close": 3.0}, {"option": "SNY290119C00037500", "bid": 8.9, "bid_size": 11.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7537, "gamma": 0.0224, "vega": 0.188, "theta": -0.002, "rho": 0.403, "theo": 9.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SNY290119P00037500", "bid": 3.6, "bid_size": 26.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.3144, "open_interest": 1.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0245, "vega": 0.2057, "theta": -0.003, "rho": -0.3111, "theo": 3.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-09-14T15:19:48", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SNY290119C00040000", "bid": 6.3, "bid_size": 20.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.2335, "open_interest": 3.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0249, "vega": 0.2111, "theta": -0.0024, "rho": 0.4018, "theo": 7.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-15T11:07:25", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SNY290119P00040000", "bid": 4.6, "bid_size": 21.0, "ask": 6.4, "ask_size": 54.0, "iv": 0.2623, "open_interest": 1.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0269, "vega": 0.2192, "theta": -0.0031, "rho": -0.3721, "theo": 4.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-14T15:21:06", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SNY290119C00042500", "bid": 5.0, "bid_size": 14.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.2292, "open_interest": 1.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0266, "vega": 0.2245, "theta": -0.0027, "rho": 0.3858, "theo": 6.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-15T11:07:25", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SNY290119P00042500", "bid": 5.8, "bid_size": 19.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.0285, "vega": 0.2275, "theta": -0.003, "rho": -0.436, "theo": 6.0567, "change": 0.0, "open": 0.0, "high": 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": "SNY290119C00045000", "bid": 3.9, "bid_size": 16.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.2245, "open_interest": 11.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0277, "vega": 0.2326, "theta": -0.0029, "rho": 0.3646, "theo": 5.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-15T10:30:57", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SNY290119P00045000", "bid": 7.1, "bid_size": 20.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0294, "vega": 0.2299, "theta": -0.0029, "rho": -0.4933, "theo": 7.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SNY290119C00047500", "bid": 3.1, "bid_size": 14.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.2244, "open_interest": 5.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.028, "vega": 0.2353, "theta": -0.003, "rho": 0.3407, "theo": 4.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-15T11:16:21", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SNY290119P00047500", "bid": 6.6, "bid_size": 11.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0299, "vega": 0.2258, "theta": -0.0027, "rho": -0.5325, "theo": 8.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "SNY290119C00050000", "bid": 2.5, "bid_size": 19.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.2457, "open_interest": 3.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0278, "vega": 0.2337, "theta": -0.003, "rho": 0.32, "theo": 3.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T13:09:35", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SNY290119P00050000", "bid": 10.3, "bid_size": 12.0, "ask": 12.1, "ask_size": 19.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.03, "vega": 0.2161, "theta": -0.0024, "rho": -0.5537, "theo": 10.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SNY290119C00052500", "bid": 2.05, "bid_size": 43.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.0271, "vega": 0.2279, "theta": -0.0029, "rho": 0.2962, "theo": 3.299, "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": 3.29999995231628}, {"option": "SNY290119P00052500", "bid": 12.1, "bid_size": 23.0, "ask": 14.0, "ask_size": 38.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0295, "vega": 0.2002, "theta": -0.0021, "rho": -0.5484, "theo": 12.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "SNY290119C00055000", "bid": 2.6, "bid_size": 11.0, "ask": 2.95, "ask_size": 26.0, "iv": 0.2502, "open_interest": 3.0, "volume": 3.0, "delta": 0.3528, "gamma": 0.026, "vega": 0.2188, "theta": -0.0028, "rho": 0.2639, "theo": 2.7702, "change": -0.225, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T15:55:53", "percent_change": -7.9646, "prev_day_close": 2.77499997615814}, {"option": "SNY290119P00055000", "bid": 14.0, "bid_size": 23.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0282, "vega": 0.1799, "theta": -0.0017, "rho": -0.5363, "theo": 14.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SNY290119C00060000", "bid": 1.75, "bid_size": 11.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.2494, "open_interest": 2.0, "volume": 2.0, "delta": 0.2717, "gamma": 0.0232, "vega": 0.1955, "theta": -0.0026, "rho": 0.207, "theo": 1.9595, "change": 0.365, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-18T11:23:24", "percent_change": 22.4615, "prev_day_close": 1.97500002384186}, {"option": "SNY290119P00060000", "bid": 18.1, "bid_size": 28.0, "ask": 18.9, "ask_size": 15.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0232, "vega": 0.1297, "theta": -0.0005, "rho": -0.5009, "theo": 18.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SNY290119C00065000", "bid": 1.2, "bid_size": 11.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0199, "vega": 0.1693, "theta": -0.0023, "rho": 0.1605, "theo": 1.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SNY290119P00065000", "bid": 22.5, "bid_size": 13.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0168, "vega": 0.0884, "theta": 0.0, "rho": -0.4854, "theo": 22.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}], "symbol": "SNY", "security_type": "stock", "exchange_id": 2, "current_price": 42.34, "price_change": -0.08, "price_change_percent": -0.1883, "bid": 42.43, "ask": 42.46, "bid_size": 1600, "ask_size": 1100, "open": 42.75, "high": 42.77, "low": 42.34, "close": 42.48, "prev_day_close": 42.48, "volume": 2244770, "iv30": 22.617, "iv30_change": 0.102, "iv30_change_percent": 0.453, "seqno": 535127278, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "SNY"}