{"timestamp": "2026-11-10 04:55:45", "data": {"options": [{"option": "SUIG261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 244.0, "iv": 3.6507, "open_interest": 86.0, "volume": 1.0, "delta": 0.1052, "gamma": 0.3102, "vega": 0.0003, "theta": -0.0046, "rho": 0.0, "theo": 0.0223, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:13:33", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SUIG261120P00002500", "bid": 1.1, "bid_size": 449.0, "ask": 2.1, "ask_size": 48.0, "iv": 4.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.3148, "vega": 0.0003, "theta": -0.0044, "rho": -0.0004, "theo": 1.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-12T15:50:57", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SUIG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 5.2924, "open_interest": 103.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.1656, "vega": 0.0002, "theta": -0.0047, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T13:49:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SUIG261120P00005000", "bid": 3.5, "bid_size": 444.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.1709, "vega": 0.0002, "theta": -0.0044, "rho": -0.0006, "theo": 4.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SUIG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1624.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.1276, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SUIG261120P00007500", "bid": 6.1, "bid_size": 424.0, "ask": 7.1, "ask_size": 92.0, "iv": 6.8611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.1332, "vega": 0.0002, "theta": -0.0043, "rho": -0.0008, "theo": 6.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SUIG261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.9202, "open_interest": 60.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:19:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SUIG261218P00002500", "bid": 1.15, "bid_size": 386.0, "ask": 2.15, "ask_size": 23.0, "iv": 2.8612, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-22T15:46:51", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "SUIG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SUIG261218P00005000", "bid": 3.6, "bid_size": 429.0, "ask": 4.6, "ask_size": 32.0, "iv": 3.3176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SUIG261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3944.0, "iv": 7.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SUIG261218P00007500", "bid": 5.9, "bid_size": 403.0, "ask": 6.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SUIG270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.453, "open_interest": 1431.0, "volume": 0.0, "delta": 0.172, "gamma": 0.377, "vega": 0.001, "theta": -0.0013, "rho": 0.0002, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:00:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SUIG270115P00002500", "bid": 1.1, "bid_size": 589.0, "ask": 2.1, "ask_size": 187.0, "iv": 1.8331, "open_interest": 11.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.4064, "vega": 0.0009, "theta": -0.0012, "rho": -0.0018, "theo": 1.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-14T13:37:59", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SUIG270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 994.0, "iv": 2.6792, "open_interest": 761.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.1959, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:02:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SUIG270115P00005000", "bid": 3.6, "bid_size": 460.0, "ask": 4.6, "ask_size": 184.0, "iv": 2.6304, "open_interest": 31.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.2328, "vega": 0.0004, "theta": -0.0008, "rho": -0.0016, "theo": 4.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-06T14:08:07", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SUIG270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4237.0, "iv": 5.7204, "open_interest": 64.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.1416, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-12T12:48:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SUIG270115P00007500", "bid": 6.1, "bid_size": 450.0, "ask": 7.1, "ask_size": 129.0, "iv": 3.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.1907, "vega": 0.0002, "theta": -0.0005, "rho": -0.001, "theo": 6.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SUIG270416C00002500", "bid": 0.05, "bid_size": 11.0, "ask": 0.4, "ask_size": 2899.0, "iv": 1.9628, "open_interest": 2782.0, "volume": 1.0, "delta": 0.4659, "gamma": 0.359, "vega": 0.0025, "theta": -0.0015, "rho": 0.0009, "theo": 0.2193, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:21:42", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "SUIG270416P00002500", "bid": 1.2, "bid_size": 563.0, "ask": 1.8, "ask_size": 177.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.3863, "vega": 0.0024, "theta": -0.0014, "rho": -0.0053, "theo": 1.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SUIG270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3670.0, "iv": 2.4884, "open_interest": 835.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.2846, "vega": 0.0023, "theta": -0.0015, "rho": 0.0007, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:30:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SUIG270416P00005000", "bid": 3.7, "bid_size": 239.0, "ask": 4.7, "ask_size": 26.0, "iv": 2.3957, "open_interest": 5.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.3338, "vega": 0.002, "theta": -0.0012, "rho": -0.0076, "theo": 4.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-10-06T14:08:41", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SUIG270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4098.0, "iv": 3.7542, "open_interest": 135.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.2459, "vega": 0.0021, "theta": -0.0015, "rho": 0.0006, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:43:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SUIG270416P00007500", "bid": 6.1, "bid_size": 207.0, "ask": 7.1, "ask_size": 16.0, "iv": 2.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.3118, "vega": 0.0016, "theta": -0.001, "rho": -0.0082, "theo": 6.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}], "symbol": "SUIG", "security_type": "stock", "exchange_id": 2, "current_price": 0.9515, "price_change": -0.033, "price_change_percent": -3.4375, "bid": 0.9213, "ask": 0.9825, "bid_size": 1000, "ask_size": 100, "open": 0.97, "high": 0.9825, "low": 0.9205, "close": 0.957, "prev_day_close": 0.96, "volume": 281736, "iv30": 40.076, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414858413, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SUIG"}