{"timestamp": "2026-11-04 02:45:46", "data": {"options": [{"option": "SUN261120C00055000", "bid": 13.1, "bid_size": 18.0, "ask": 15.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 14.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SUN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0044, "vega": 0.0045, "theta": -0.0054, "rho": -0.0004, "theo": 0.0259, "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": 0.125}, {"option": "SUN261120C00060000", "bid": 8.3, "bid_size": 19.0, "ask": 10.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0024, "vega": 0.0005, "theta": 0.0, "rho": 0.0034, "theo": 9.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T09:40:47", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SUN261120P00060000", "bid": 0.05, "bid_size": 36.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.3908, "open_interest": 1.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0184, "vega": 0.016, "theta": -0.0173, "rho": -0.0017, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T13:45:14", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SUN261120C00065000", "bid": 3.6, "bid_size": 53.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0768, "vega": 0.0311, "theta": -0.06, "rho": 0.0133, "theo": 4.4648, "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": 4.64999985694885}, {"option": "SUN261120P00065000", "bid": 0.45, "bid_size": 74.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.3457, "open_interest": 72.0, "volume": 19.0, "delta": -0.2199, "gamma": 0.0603, "vega": 0.0437, "theta": -0.044, "rho": -0.0067, "theo": 0.6376, "change": -0.125, "open": 1.0, "high": 1.0, "low": 0.55, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:46:33", "percent_change": -14.2857, "prev_day_close": 0.875}, {"option": "SUN261120C00067500", "bid": 1.8, "bid_size": 96.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.2814, "open_interest": 7.0, "volume": 4.0, "delta": 0.6386, "gamma": 0.0997, "vega": 0.0535, "theta": -0.066, "rho": 0.0167, "theo": 2.5584, "change": 0.05, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T15:21:46", "percent_change": 1.96079, "prev_day_close": 2.54999995231628}, {"option": "SUN261120P00067500", "bid": 0.85, "bid_size": 96.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.3256, "open_interest": 14.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.084, "vega": 0.0568, "theta": -0.0561, "rho": -0.0113, "theo": 1.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T12:13:18", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SUN261120C00070000", "bid": 1.0, "bid_size": 59.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.3016, "open_interest": 30.0, "volume": 5.0, "delta": 0.4083, "gamma": 0.0847, "vega": 0.0574, "theta": -0.0539, "rho": 0.0137, "theo": 1.302, "change": -0.005, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-03T15:22:07", "percent_change": -0.39216, "prev_day_close": 1.27500003576279}, {"option": "SUN261120P00070000", "bid": 2.0, "bid_size": 66.0, "ask": 3.5, "ask_size": 60.0, "iv": 0.329, "open_interest": 15.0, "volume": 2.0, "delta": -0.618, "gamma": 0.0878, "vega": 0.0559, "theta": -0.0564, "rho": -0.015, "theo": 2.6715, "change": 0.005, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-11-03T10:40:11", "percent_change": 0.176989, "prev_day_close": 2.82500004768372}, {"option": "SUN261120C00072500", "bid": 0.1, "bid_size": 25.0, "ask": 0.9, "ask_size": 90.0, "iv": 0.3349, "open_interest": 90.0, "volume": 22.0, "delta": 0.2307, "gamma": 0.0644, "vega": 0.0452, "theta": -0.0422, "rho": 0.0078, "theo": 0.6046, "change": -0.025, "open": 0.9, "high": 1.0, "low": 0.5, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T14:22:25", "percent_change": -3.44828, "prev_day_close": 0.724999994039536}, {"option": "SUN261120P00072500", "bid": 4.0, "bid_size": 56.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.3591, "open_interest": 43.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0671, "vega": 0.0404, "theta": -0.0437, "rho": -0.0155, "theo": 4.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T11:42:11", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SUN261120C00075000", "bid": 0.05, "bid_size": 63.0, "ask": 0.5, "ask_size": 80.0, "iv": 0.3324, "open_interest": 80.0, "volume": 2.0, "delta": 0.1192, "gamma": 0.0406, "vega": 0.0298, "theta": -0.0281, "rho": 0.0041, "theo": 0.2722, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:44:23", "percent_change": -25.0, "prev_day_close": 0.399999994784594}, {"option": "SUN261120P00075000", "bid": 6.0, "bid_size": 44.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.039, "vega": 0.0226, "theta": -0.0262, "rho": -0.0141, "theo": 6.765, "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": 6.89999985694885}, {"option": "SUN261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 78.0, "iv": 0.3742, "open_interest": 298.0, "volume": 5.0, "delta": 0.06, "gamma": 0.0231, "vega": 0.018, "theta": -0.0172, "rho": 0.002, "theo": 0.1251, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:51:03", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "SUN261120P00077500", "bid": 8.4, "bid_size": 39.0, "ask": 10.3, "ask_size": 27.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0188, "vega": 0.0105, "theta": -0.0125, "rho": -0.0126, "theo": 9.1685, "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": 8.94999980926514}, {"option": "SUN261120C00080000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 171.0, "iv": 0.473, "open_interest": 386.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0127, "vega": 0.0105, "theta": -0.0103, "rho": 0.001, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:50:08", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SUN261120P00080000", "bid": 10.5, "bid_size": 52.0, "ask": 12.8, "ask_size": 22.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0081, "vega": 0.0047, "theta": -0.0047, "rho": -0.0119, "theo": 11.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SUN261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.4422, "open_interest": 507.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.007, "vega": 0.0061, "theta": -0.0062, "rho": 0.0005, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:17:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SUN261120P00082500", "bid": 13.3, "bid_size": 17.0, "ask": 15.4, "ask_size": 22.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0034, "vega": 0.0018, "theta": -0.0009, "rho": -0.0118, "theo": 14.1237, "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": 14.7000002861023}, {"option": "SUN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 51.0, "iv": 0.525, "open_interest": 1003.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0039, "vega": 0.0036, "theta": -0.0037, "rho": 0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:09:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SUN261120P00085000", "bid": 15.9, "bid_size": 23.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0014, "vega": 0.0008, "theta": 0.0, "rho": -0.0119, "theo": 16.6188, "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": 17.0000004768372}, {"option": "SUN261120C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 57.0, "iv": 0.6592, "open_interest": 250.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0023, "vega": 0.0022, "theta": -0.0023, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T15:33:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SUN261120P00087500", "bid": 18.0, "bid_size": 32.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": -0.0122, "theo": 19.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SUN261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.7189, "open_interest": 2.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0015, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T12:06:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SUN261120P00090000", "bid": 20.7, "bid_size": 21.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0125, "theo": 21.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SUN261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.8305, "open_interest": 6.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:41:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SUN261120P00095000", "bid": 25.7, "bid_size": 23.0, "ask": 28.0, "ask_size": 20.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0131, "theo": 26.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SUN261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "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": 0.200000002980232}, {"option": "SUN261120P00100000", "bid": 30.5, "bid_size": 31.0, "ask": 32.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0138, "theo": 31.6077, "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": 31.6999988555908}, {"option": "SUN261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "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": 0.200000002980232}, {"option": "SUN261120P00105000", "bid": 35.5, "bid_size": 29.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0145, "theo": 36.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-09-22T11:37:54", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "SUN261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 19.0, "iv": 1.1185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "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": 0.200000002980232}, {"option": "SUN261120P00110000", "bid": 40.7, "bid_size": 30.0, "ask": 43.0, "ask_size": 22.0, "iv": 1.2465, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0152, "theo": 41.6015, "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": 41.6999988555908}, {"option": "SUN261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 21.0, "iv": 1.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": 0.200000002980232}, {"option": "SUN261120P00115000", "bid": 45.5, "bid_size": 29.0, "ask": 47.8, "ask_size": 12.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0158, "theo": 46.5984, "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": 46.6999988555908}, {"option": "SUN261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.0632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": "SUN261120P00120000", "bid": 50.7, "bid_size": 25.0, "ask": 52.9, "ask_size": 19.0, "iv": 1.3832, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0165, "theo": 51.5953, "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": 51.6999988555908}, {"option": "SUN261218C00027500", "bid": 40.6, "bid_size": 1.0, "ask": 42.4, "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": 0.0015, "theo": 41.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-08-06T15:30:48", "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "SUN261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 1.3514, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0015, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-03-05T10:04:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SUN261218C00030000", "bid": 38.1, "bid_size": 1.0, "ask": 39.9, "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": 0.0016, "theo": 39.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.22, "last_trade_time": "2026-02-09T11:20:29", "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "SUN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0004, "vega": 0.002, "theta": -0.0019, "rho": -0.0002, "theo": 0.0183, "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": 0.200000002980232}, {"option": "SUN261218C00032500", "bid": 35.6, "bid_size": 1.0, "ask": 37.4, "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": 0.0018, "theo": 36.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-08-06T15:30:48", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "SUN261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 1.126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0024, "rho": -0.0003, "theo": 0.0243, "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": 0.200000002980232}, {"option": "SUN261218C00035000", "bid": 33.1, "bid_size": 1.0, "ask": 35.1, "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": 0.0019, "theo": 34.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-06-10T13:34:28", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "SUN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.026, "open_interest": 7.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0008, "vega": 0.0036, "theta": -0.003, "rho": -0.0005, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-27T15:20:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SUN261218C00037500", "bid": 30.6, "bid_size": 1.0, "ask": 32.4, "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": 0.002, "theo": 31.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-08-06T15:30:48", "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "SUN261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.9327, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0011, "vega": 0.0047, "theta": -0.0037, "rho": -0.0006, "theo": 0.0425, "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": 0.200000002980232}, {"option": "SUN261218C00040000", "bid": 28.1, "bid_size": 1.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 29.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.42, "last_trade_time": "2026-08-06T14:44:35", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "SUN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.8451, "open_interest": 7.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0015, "vega": 0.0063, "theta": -0.0046, "rho": -0.0008, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-05-22T15:44:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SUN261218C00042500", "bid": 25.6, "bid_size": 1.0, "ask": 27.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 26.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-08-06T15:30:48", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "SUN261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.7624, "open_interest": 2.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0022, "vega": 0.0082, "theta": -0.0057, "rho": -0.0012, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-03-20T15:39:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SUN261218C00045000", "bid": 23.1, "bid_size": 1.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 24.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-06T15:30:48", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "SUN261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.6991, "open_interest": 20.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0031, "vega": 0.0109, "theta": -0.007, "rho": -0.0016, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SUN261218C00047500", "bid": 20.6, "bid_size": 1.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0026, "theo": 21.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-06T15:30:48", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "SUN261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.623, "open_interest": 7.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0043, "vega": 0.0144, "theta": -0.0087, "rho": -0.0022, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-05-08T11:04:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SUN261218C00050000", "bid": 18.1, "bid_size": 1.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0009, "vega": 0.0008, "theta": 0.0, "rho": 0.0036, "theo": 19.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.71, "last_trade_time": "2026-08-11T10:48:52", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SUN261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.5618, "open_interest": 31.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0061, "vega": 0.0188, "theta": -0.0107, "rho": -0.003, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T09:30:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SUN261218C00052500", "bid": 15.6, "bid_size": 1.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0046, "vega": 0.0042, "theta": -0.0015, "rho": 0.0038, "theo": 16.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-08-10T13:19:35", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "SUN261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.5005, "open_interest": 15.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0087, "vega": 0.0248, "theta": -0.0132, "rho": -0.0043, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-04-17T11:16:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SUN261218C00055000", "bid": 13.1, "bid_size": 1.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0137, "vega": 0.0123, "theta": -0.0152, "rho": 0.0093, "theo": 14.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.49, "last_trade_time": "2026-08-11T14:22:07", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SUN261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.4388, "open_interest": 323.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0123, "vega": 0.0326, "theta": -0.0161, "rho": -0.006, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-07-27T09:34:09", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SUN261218C00057500", "bid": 10.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0258, "vega": 0.0315, "theta": -0.0305, "rho": 0.0232, "theo": 11.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-08-04T15:56:40", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SUN261218P00057500", "bid": 0.05, "bid_size": 14.0, "ask": 0.7, "ask_size": 9.0, "iv": 0.3905, "open_interest": 53.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0173, "vega": 0.0425, "theta": -0.0196, "rho": -0.0084, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-02-20T14:08:52", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "SUN261218C00060000", "bid": 8.3, "bid_size": 14.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0325, "vega": 0.0516, "theta": -0.0312, "rho": 0.0564, "theo": 9.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-29T15:58:29", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SUN261218P00060000", "bid": 0.4, "bid_size": 22.0, "ask": 0.9, "ask_size": 54.0, "iv": 0.3772, "open_interest": 340.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0242, "vega": 0.0549, "theta": -0.0237, "rho": -0.012, "theo": 0.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:50:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SUN261218C00062500", "bid": 5.9, "bid_size": 17.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.2597, "open_interest": 183.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0351, "vega": 0.0682, "theta": -0.0276, "rho": 0.0597, "theo": 7.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.99, "last_trade_time": "2026-10-27T13:14:44", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SUN261218P00062500", "bid": 0.45, "bid_size": 59.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.3338, "open_interest": 235.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0331, "vega": 0.0691, "theta": -0.028, "rho": -0.0169, "theo": 1.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:51:33", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SUN261218C00065000", "bid": 4.3, "bid_size": 21.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.2904, "open_interest": 1448.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0419, "vega": 0.0829, "theta": -0.0305, "rho": 0.0555, "theo": 5.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-30T15:50:29", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SUN261218P00065000", "bid": 0.85, "bid_size": 13.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.329, "open_interest": 194.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0429, "vega": 0.0833, "theta": -0.0319, "rho": -0.0235, "theo": 1.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T09:59:51", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SUN261218C00067500", "bid": 2.9, "bid_size": 69.0, "ask": 4.1, "ask_size": 86.0, "iv": 0.2872, "open_interest": 842.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0495, "vega": 0.0934, "theta": -0.0332, "rho": 0.0476, "theo": 3.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-29T13:56:53", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SUN261218P00067500", "bid": 2.45, "bid_size": 13.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.3627, "open_interest": 72.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0512, "vega": 0.0934, "theta": -0.0346, "rho": -0.0313, "theo": 2.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T13:41:33", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SUN261218C00070000", "bid": 2.15, "bid_size": 13.0, "ask": 2.9, "ask_size": 76.0, "iv": 0.3127, "open_interest": 436.0, "volume": 1.0, "delta": 0.4702, "gamma": 0.0518, "vega": 0.0958, "theta": -0.0336, "rho": 0.038, "theo": 2.5917, "change": 0.225, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T14:45:53", "percent_change": 9.27835, "prev_day_close": 2.42499995231628}, {"option": "SUN261218P00070000", "bid": 3.0, "bid_size": 80.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.3218, "open_interest": 199.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0542, "vega": 0.0947, "theta": -0.035, "rho": -0.0381, "theo": 3.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T11:43:31", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SUN261218C00072500", "bid": 1.2, "bid_size": 18.0, "ask": 1.9, "ask_size": 64.0, "iv": 0.3042, "open_interest": 214.0, "volume": 1.0, "delta": 0.3513, "gamma": 0.0478, "vega": 0.0893, "theta": -0.0317, "rho": 0.0286, "theo": 1.7106, "change": -0.1, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T11:54:04", "percent_change": -5.55556, "prev_day_close": 1.80000007152557}, {"option": "SUN261218P00072500", "bid": 4.7, "bid_size": 68.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.3421, "open_interest": 391.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.051, "vega": 0.0853, "theta": -0.0331, "rho": -0.0418, "theo": 5.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-01T11:28:23", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SUN261218C00075000", "bid": 0.65, "bid_size": 60.0, "ask": 1.3, "ask_size": 74.0, "iv": 0.3097, "open_interest": 456.0, "volume": 3.0, "delta": 0.2558, "gamma": 0.0402, "vega": 0.0776, "theta": -0.0283, "rho": 0.0209, "theo": 1.1443, "change": -0.24, "open": 1.03, "high": 1.25, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T15:50:36", "percent_change": -20.8696, "prev_day_close": 1.15000000596046}, {"option": "SUN261218P00075000", "bid": 6.5, "bid_size": 74.0, "ask": 8.7, "ask_size": 30.0, "iv": 0.3656, "open_interest": 99.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0437, "vega": 0.0715, "theta": -0.0297, "rho": -0.0419, "theo": 7.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T13:42:05", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SUN261218C00077500", "bid": 0.1, "bid_size": 99.0, "ask": 0.85, "ask_size": 66.0, "iv": 0.2932, "open_interest": 165.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.0321, "vega": 0.0648, "theta": -0.0245, "rho": 0.0152, "theo": 0.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T15:36:47", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "SUN261218P00077500", "bid": 8.7, "bid_size": 21.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.3374, "open_interest": 39.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0353, "vega": 0.0549, "theta": -0.0255, "rho": -0.0384, "theo": 9.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-07-10T12:08:36", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SUN261218C00080000", "bid": 0.05, "bid_size": 2.0, "ask": 0.65, "ask_size": 90.0, "iv": 0.3458, "open_interest": 500.0, "volume": 1.0, "delta": 0.1372, "gamma": 0.0251, "vega": 0.0532, "theta": -0.021, "rho": 0.0112, "theo": 0.5632, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:40:39", "percent_change": 12.5, "prev_day_close": 0.400000013411045}, {"option": "SUN261218P00080000", "bid": 11.1, "bid_size": 24.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.4318, "open_interest": 93.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0272, "vega": 0.0401, "theta": -0.021, "rho": -0.0331, "theo": 11.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.37, "last_trade_time": "2026-09-21T14:39:28", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SUN261218C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 70.0, "iv": 0.352, "open_interest": 124.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0195, "vega": 0.0436, "theta": -0.0179, "rho": 0.0084, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T13:46:19", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SUN261218P00082500", "bid": 13.4, "bid_size": 19.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.3923, "open_interest": 1.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0202, "vega": 0.0292, "theta": -0.0163, "rho": -0.0274, "theo": 14.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-15T14:29:50", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SUN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.3874, "open_interest": 69.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0153, "vega": 0.0358, "theta": -0.0154, "rho": 0.0064, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-06T15:19:39", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SUN261218P00085000", "bid": 15.5, "bid_size": 12.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.4683, "open_interest": 75.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0146, "vega": 0.0209, "theta": -0.0119, "rho": -0.025, "theo": 16.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.49, "last_trade_time": "2026-07-23T13:53:02", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "SUN261218C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0121, "vega": 0.0296, "theta": -0.0132, "rho": 0.005, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SUN261218P00087500", "bid": 18.0, "bid_size": 8.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0104, "vega": 0.0139, "theta": -0.008, "rho": -0.0208, "theo": 19.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SUN261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 55.0, "iv": 0.4477, "open_interest": 1850.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0096, "vega": 0.0247, "theta": -0.0114, "rho": 0.004, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:27:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SUN261218P00090000", "bid": 20.5, "bid_size": 9.0, "ask": 23.3, "ask_size": 9.0, "iv": 0.5559, "open_interest": 99.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0073, "vega": 0.0101, "theta": -0.0047, "rho": -0.0195, "theo": 21.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-08-04T10:53:55", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SUN261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.5065, "open_interest": 379.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0064, "vega": 0.0176, "theta": -0.0088, "rho": 0.0026, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:34:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SUN261218P00095000", "bid": 25.5, "bid_size": 8.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.636, "open_interest": 171.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0035, "vega": 0.0048, "theta": 0.0, "rho": -0.0166, "theo": 26.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-07-22T11:59:39", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SUN261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0044, "vega": 0.013, "theta": -0.0069, "rho": 0.0018, "theo": 0.091, "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": 0.200000002980232}, {"option": "SUN261218P00100000", "bid": 30.9, "bid_size": 1.0, "ask": 33.3, "ask_size": 9.0, "iv": 0.7704, "open_interest": 1.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0017, "vega": 0.0021, "theta": 0.0, "rho": -0.0155, "theo": 31.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.23, "last_trade_time": "2026-08-25T11:49:56", "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "SUN270319C00047500", "bid": 20.6, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0061, "vega": 0.0106, "theta": -0.0023, "rho": 0.0315, "theo": 21.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-06T13:19:56", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SUN270319P00047500", "bid": 0.05, "bid_size": 8.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.4025, "open_interest": 5.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0062, "vega": 0.0411, "theta": -0.0056, "rho": -0.0121, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T11:35:27", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SUN270319C00050000", "bid": 18.0, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.01, "vega": 0.0346, "theta": -0.0066, "rho": 0.0923, "theo": 19.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.36, "last_trade_time": "2026-09-23T15:33:40", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "SUN270319P00050000", "bid": 0.2, "bid_size": 14.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3712, "open_interest": 35.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0085, "vega": 0.0535, "theta": -0.0071, "rho": -0.0169, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T14:24:30", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SUN270319C00055000", "bid": 13.0, "bid_size": 32.0, "ask": 15.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0136, "vega": 0.072, "theta": -0.0082, "rho": 0.1286, "theo": 14.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.79, "last_trade_time": "2026-08-18T14:37:26", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "SUN270319P00055000", "bid": 0.35, "bid_size": 13.0, "ask": 1.45, "ask_size": 24.0, "iv": 0.3384, "open_interest": 2.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0147, "vega": 0.0853, "theta": -0.0106, "rho": -0.0317, "theo": 0.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T11:31:16", "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "SUN270319C00060000", "bid": 8.8, "bid_size": 23.0, "ask": 11.6, "ask_size": 25.0, "iv": 0.2822, "open_interest": 22.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0222, "vega": 0.1109, "theta": -0.0131, "rho": 0.1281, "theo": 10.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-09T13:22:02", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SUN270319P00060000", "bid": 1.1, "bid_size": 12.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.3221, "open_interest": 1.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0227, "vega": 0.1226, "theta": -0.0145, "rho": -0.0553, "theo": 1.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-27T10:24:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SUN270319C00062500", "bid": 7.4, "bid_size": 11.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.2813, "open_interest": 164.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0264, "vega": 0.1324, "theta": -0.0153, "rho": 0.124, "theo": 8.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-10-27T10:24:02", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SUN270319P00062500", "bid": 1.7, "bid_size": 12.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.3142, "open_interest": 9.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0267, "vega": 0.1396, "theta": -0.0162, "rho": -0.0705, "theo": 2.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-24T13:26:17", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SUN270319C00065000", "bid": 6.0, "bid_size": 56.0, "ask": 8.0, "ask_size": 59.0, "iv": 0.3005, "open_interest": 31.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.0299, "vega": 0.1492, "theta": -0.017, "rho": 0.1201, "theo": 7.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T13:10:56", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SUN270319P00065000", "bid": 2.5, "bid_size": 20.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.3068, "open_interest": 27.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.03, "vega": 0.1533, "theta": -0.0174, "rho": -0.0879, "theo": 3.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-06T10:11:28", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SUN270319C00067500", "bid": 4.8, "bid_size": 33.0, "ask": 6.3, "ask_size": 67.0, "iv": 0.2959, "open_interest": 64.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0323, "vega": 0.1594, "theta": -0.018, "rho": 0.1105, "theo": 5.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T10:59:15", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SUN270319P00067500", "bid": 3.9, "bid_size": 40.0, "ask": 5.8, "ask_size": 72.0, "iv": 0.3282, "open_interest": 2.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0322, "vega": 0.1615, "theta": -0.0181, "rho": -0.1062, "theo": 4.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-06T11:04:32", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SUN270319C00070000", "bid": 3.9, "bid_size": 24.0, "ask": 5.3, "ask_size": 100.0, "iv": 0.3095, "open_interest": 57.0, "volume": 1.0, "delta": 0.5103, "gamma": 0.0331, "vega": 0.1635, "theta": -0.0183, "rho": 0.099, "theo": 4.4723, "change": 0.07, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-03T13:37:17", "percent_change": 1.50537, "prev_day_close": 4.65000009536743}, {"option": "SUN270319P00070000", "bid": 5.1, "bid_size": 60.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.3125, "open_interest": 6.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.033, "vega": 0.1635, "theta": -0.0181, "rho": -0.125, "theo": 5.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T14:35:49", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SUN270319C00072500", "bid": 2.5, "bid_size": 23.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.2957, "open_interest": 9.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0325, "vega": 0.1614, "theta": -0.018, "rho": 0.0866, "theo": 3.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-02T13:35:17", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SUN270319P00072500", "bid": 6.3, "bid_size": 44.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.3039, "open_interest": 8.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0323, "vega": 0.1594, "theta": -0.0174, "rho": -0.1432, "theo": 7.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-10-01T15:52:52", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "SUN270319C00075000", "bid": 1.75, "bid_size": 97.0, "ask": 3.5, "ask_size": 168.0, "iv": 0.2968, "open_interest": 229.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.0306, "vega": 0.1539, "theta": -0.017, "rho": 0.0742, "theo": 2.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T10:43:04", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "SUN270319P00075000", "bid": 8.4, "bid_size": 29.0, "ask": 10.1, "ask_size": 42.0, "iv": 0.3164, "open_interest": 11.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0304, "vega": 0.1501, "theta": -0.0162, "rho": -0.1602, "theo": 9.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-10-23T13:42:05", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SUN270319C00077500", "bid": 1.2, "bid_size": 198.0, "ask": 2.5, "ask_size": 112.0, "iv": 0.2868, "open_interest": 621.0, "volume": 2.0, "delta": 0.2958, "gamma": 0.028, "vega": 0.1426, "theta": -0.0158, "rho": 0.0626, "theo": 2.0831, "change": 0.2, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T11:10:43", "percent_change": 9.52381, "prev_day_close": 2.09999996423721}, {"option": "SUN270319P00077500", "bid": 10.1, "bid_size": 28.0, "ask": 11.9, "ask_size": 32.0, "iv": 0.3092, "open_interest": 38.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0277, "vega": 0.1372, "theta": -0.0146, "rho": -0.1753, "theo": 10.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-14T13:12:59", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "SUN270319C00080000", "bid": 1.0, "bid_size": 89.0, "ask": 2.25, "ask_size": 172.0, "iv": 0.3074, "open_interest": 633.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0249, "vega": 0.129, "theta": -0.0144, "rho": 0.053, "theo": 1.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T11:44:13", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SUN270319P00080000", "bid": 12.3, "bid_size": 62.0, "ask": 14.1, "ask_size": 35.0, "iv": 0.3263, "open_interest": 73.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0245, "vega": 0.1224, "theta": -0.0128, "rho": -0.1887, "theo": 12.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-09-02T10:54:57", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SUN270319C00082500", "bid": 0.4, "bid_size": 41.0, "ask": 1.75, "ask_size": 73.0, "iv": 0.2941, "open_interest": 514.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0218, "vega": 0.1149, "theta": -0.0128, "rho": 0.0437, "theo": 1.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-29T11:04:43", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SUN270319P00082500", "bid": 14.5, "bid_size": 7.0, "ask": 16.8, "ask_size": 23.0, "iv": 0.3591, "open_interest": 29.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0213, "vega": 0.1075, "theta": -0.011, "rho": -0.2004, "theo": 15.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-09-29T10:14:06", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SUN270319C00085000", "bid": 0.2, "bid_size": 28.0, "ask": 1.5, "ask_size": 62.0, "iv": 0.3013, "open_interest": 272.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0188, "vega": 0.101, "theta": -0.0114, "rho": 0.0355, "theo": 0.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T13:27:10", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "SUN270319P00085000", "bid": 16.7, "bid_size": 4.0, "ask": 18.4, "ask_size": 14.0, "iv": 0.3391, "open_interest": 45.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0183, "vega": 0.0931, "theta": -0.0091, "rho": -0.2102, "theo": 17.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T13:26:22", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SUN270319C00087500", "bid": 0.05, "bid_size": 18.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.3018, "open_interest": 10.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0161, "vega": 0.0881, "theta": -0.01, "rho": 0.0292, "theo": 0.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-09T14:33:05", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "SUN270319P00087500", "bid": 18.7, "bid_size": 19.0, "ask": 20.9, "ask_size": 14.0, "iv": 0.3436, "open_interest": 35.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0162, "vega": 0.0798, "theta": -0.0077, "rho": -0.2084, "theo": 19.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-10-14T13:18:49", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "SUN270319C00090000", "bid": 0.05, "bid_size": 22.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.309, "open_interest": 33.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0137, "vega": 0.0764, "theta": -0.0088, "rho": 0.024, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T10:56:27", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SUN270319P00090000", "bid": 21.3, "bid_size": 10.0, "ask": 23.8, "ask_size": 24.0, "iv": 0.4006, "open_interest": 33.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0153, "vega": 0.0658, "theta": -0.0073, "rho": -0.1809, "theo": 21.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-10-01T15:42:00", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "SUN270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.3321, "open_interest": 35.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0098, "vega": 0.0572, "theta": -0.0067, "rho": 0.0163, "theo": 0.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:43:20", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SUN270319P00095000", "bid": 25.7, "bid_size": 1.0, "ask": 28.4, "ask_size": 9.0, "iv": 0.3956, "open_interest": 29.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0122, "vega": 0.0345, "theta": -0.0062, "rho": -0.0952, "theo": 26.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.58, "last_trade_time": "2026-10-14T13:25:58", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SUN270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 36.0, "iv": 0.3612, "open_interest": 1.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0071, "vega": 0.0427, "theta": -0.0051, "rho": 0.0112, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-09T15:12:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SUN270319P00100000", "bid": 30.5, "bid_size": 1.0, "ask": 33.9, "ask_size": 9.0, "iv": 0.4675, "open_interest": 81.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0055, "vega": 0.0107, "theta": 0.0, "rho": -0.0369, "theo": 31.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-09-15T15:36:57", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "SUN270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 48.0, "iv": 0.3912, "open_interest": 32.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0052, "vega": 0.0322, "theta": -0.004, "rho": 0.0079, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T13:35:40", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SUN270319P00105000", "bid": 35.7, "bid_size": 1.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.4849, "open_interest": 164.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0013, "vega": 0.0016, "theta": 0.0, "rho": -0.0177, "theo": 36.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.62, "last_trade_time": "2026-08-27T12:52:07", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "SUN270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 40.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0038, "vega": 0.0244, "theta": -0.0031, "rho": 0.0056, "theo": 0.1245, "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": 0.25}, {"option": "SUN270319P00110000", "bid": 40.5, "bid_size": 1.0, "ask": 43.3, "ask_size": 5.0, "iv": 0.51, "open_interest": 29.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0151, "theo": 41.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-09-22T11:38:20", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "SUN270617C00045000", "bid": 23.0, "bid_size": 2.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0011, "vega": 0.0, "theta": -0.0488, "rho": 0.0025, "theo": 24.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "SUN270617P00045000", "bid": 0.05, "bid_size": 20.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0059, "vega": 0.0601, "theta": -0.0046, "rho": -0.0247, "theo": 0.4992, "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": 0.5749999769032}, {"option": "SUN270617C00047500", "bid": 20.4, "bid_size": 1.0, "ask": 22.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0107, "vega": 0.0319, "theta": -0.0147, "rho": 0.0731, "theo": 21.8013, "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": 21.6000003814697}, {"option": "SUN270617P00047500", "bid": 0.1, "bid_size": 30.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0078, "vega": 0.0759, "theta": -0.0057, "rho": -0.0333, "theo": 0.6924, "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": 0.625}, {"option": "SUN270617C00050000", "bid": 18.1, "bid_size": 13.0, "ask": 20.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0121, "vega": 0.072, "theta": -0.003, "rho": 0.1527, "theo": 19.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SUN270617P00050000", "bid": 0.35, "bid_size": 19.0, "ask": 1.5, "ask_size": 26.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0099, "vega": 0.093, "theta": -0.0068, "rho": -0.044, "theo": 0.9471, "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": 0.924999982118606}, {"option": "SUN270617C00055000", "bid": 13.2, "bid_size": 20.0, "ask": 16.1, "ask_size": 9.0, "iv": 0.276, "open_interest": 1.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0144, "vega": 0.1135, "theta": -0.0067, "rho": 0.1766, "theo": 15.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.94, "last_trade_time": "2026-10-20T12:44:44", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SUN270617P00055000", "bid": 0.95, "bid_size": 29.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0148, "vega": 0.1321, "theta": -0.0093, "rho": -0.0738, "theo": 1.7109, "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": 1.62499994039536}, {"option": "SUN270617C00060000", "bid": 9.9, "bid_size": 26.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.3033, "open_interest": 11.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0199, "vega": 0.1587, "theta": -0.0099, "rho": 0.1972, "theo": 11.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-29T12:18:06", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SUN270617P00060000", "bid": 2.05, "bid_size": 15.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.3135, "open_interest": 1.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0201, "vega": 0.1704, "theta": -0.0115, "rho": -0.1151, "theo": 2.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-10-27T10:24:02", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SUN270617C00062500", "bid": 8.5, "bid_size": 19.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0222, "vega": 0.1775, "theta": -0.0112, "rho": 0.1943, "theo": 9.6919, "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": 9.80000019073486}, {"option": "SUN270617P00062500", "bid": 2.8, "bid_size": 14.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0223, "vega": 0.1861, "theta": -0.0123, "rho": -0.1396, "theo": 3.7612, "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": 3.67499995231628}, {"option": "SUN270617C00065000", "bid": 6.8, "bid_size": 25.0, "ask": 9.3, "ask_size": 24.0, "iv": 0.2978, "open_interest": 70.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0241, "vega": 0.1925, "theta": -0.0122, "rho": 0.1871, "theo": 8.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-29T12:16:33", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "SUN270617P00065000", "bid": 3.8, "bid_size": 16.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0242, "vega": 0.1982, "theta": -0.0128, "rho": -0.1666, "theo": 4.7489, "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": 5.15000009536743}, {"option": "SUN270617C00067500", "bid": 5.7, "bid_size": 50.0, "ask": 7.7, "ask_size": 40.0, "iv": 0.2943, "open_interest": 1.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0254, "vega": 0.2026, "theta": -0.0128, "rho": 0.1777, "theo": 6.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-11-02T13:10:56", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SUN270617P00067500", "bid": 5.6, "bid_size": 19.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0254, "vega": 0.2055, "theta": -0.013, "rho": -0.1944, "theo": 5.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SUN270617C00070000", "bid": 4.4, "bid_size": 39.0, "ask": 6.7, "ask_size": 59.0, "iv": 0.2928, "open_interest": 2.0, "volume": 1.0, "delta": 0.5226, "gamma": 0.0261, "vega": 0.2073, "theta": -0.0132, "rho": 0.1634, "theo": 5.6782, "change": -0.3, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T11:54:04", "percent_change": -5.17241, "prev_day_close": 5.79999995231628}, {"option": "SUN270617P00070000", "bid": 6.4, "bid_size": 60.0, "ask": 8.8, "ask_size": 50.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0259, "vega": 0.2081, "theta": -0.0128, "rho": -0.2229, "theo": 7.2263, "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": 7.10000014305115}, {"option": "SUN270617C00072500", "bid": 4.1, "bid_size": 13.0, "ask": 5.4, "ask_size": 76.0, "iv": 0.3008, "open_interest": 52.0, "volume": 1.0, "delta": 0.4607, "gamma": 0.026, "vega": 0.2067, "theta": -0.0131, "rho": 0.1481, "theo": 4.6786, "change": 0.39, "open": 4.89, "high": 4.89, "low": 4.89, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-11-03T13:37:17", "percent_change": 8.66667, "prev_day_close": 4.5}, {"option": "SUN270617P00072500", "bid": 8.0, "bid_size": 50.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0258, "vega": 0.2057, "theta": -0.0123, "rho": -0.2515, "theo": 8.7114, "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": 8.55000019073486}, {"option": "SUN270617C00075000", "bid": 2.85, "bid_size": 66.0, "ask": 4.8, "ask_size": 79.0, "iv": 0.2961, "open_interest": 16.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0254, "vega": 0.2015, "theta": -0.0128, "rho": 0.1321, "theo": 3.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-29T13:56:53", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "SUN270617P00075000", "bid": 9.7, "bid_size": 42.0, "ask": 11.6, "ask_size": 40.0, "iv": 0.3117, "open_interest": 8.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.025, "vega": 0.1991, "theta": -0.0115, "rho": -0.2799, "theo": 10.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-29T11:59:44", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SUN270617C00077500", "bid": 2.2, "bid_size": 58.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.2843, "open_interest": 0.0, "volume": 1.0, "delta": 0.3474, "gamma": 0.0242, "vega": 0.1926, "theta": -0.0123, "rho": 0.1166, "theo": 3.1296, "change": -0.225, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T10:47:43", "percent_change": -6.97674, "prev_day_close": 3.22499990463257}, {"option": "SUN270617P00077500", "bid": 11.3, "bid_size": 30.0, "ask": 13.2, "ask_size": 43.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0238, "vega": 0.189, "theta": -0.0105, "rho": -0.3067, "theo": 12.1194, "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": 12.0499997138977}, {"option": "SUN270617C00080000", "bid": 1.65, "bid_size": 50.0, "ask": 2.9, "ask_size": 44.0, "iv": 0.2813, "open_interest": 1.0, "volume": 0.0, "delta": 0.2981, "gamma": 0.0226, "vega": 0.181, "theta": -0.0116, "rho": 0.102, "theo": 2.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-26T15:37:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SUN270617P00080000", "bid": 13.3, "bid_size": 38.0, "ask": 15.1, "ask_size": 34.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0222, "vega": 0.1757, "theta": -0.0094, "rho": -0.3328, "theo": 14.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-10-19T14:27:19", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SUN270617C00082500", "bid": 1.2, "bid_size": 28.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.296, "open_interest": 1.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0208, "vega": 0.1684, "theta": -0.0107, "rho": 0.0874, "theo": 2.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T14:20:08", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SUN270617P00082500", "bid": 15.3, "bid_size": 13.0, "ask": 18.2, "ask_size": 23.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0203, "vega": 0.1626, "theta": -0.0081, "rho": -0.3494, "theo": 16.0035, "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": 15.9999995231628}, {"option": "SUN270617C00085000", "bid": 0.9, "bid_size": 19.0, "ask": 2.4, "ask_size": 28.0, "iv": 0.2962, "open_interest": 1.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0189, "vega": 0.154, "theta": -0.0099, "rho": 0.0754, "theo": 1.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-27T10:03:06", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "SUN270617P00085000", "bid": 17.3, "bid_size": 12.0, "ask": 20.0, "ask_size": 21.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0184, "vega": 0.1474, "theta": -0.0068, "rho": -0.3471, "theo": 18.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SUN270617C00090000", "bid": 0.4, "bid_size": 19.0, "ask": 1.7, "ask_size": 17.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0151, "vega": 0.1256, "theta": -0.0081, "rho": 0.0554, "theo": 1.1253, "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": 1.00000002980232}, {"option": "SUN270617P00090000", "bid": 21.7, "bid_size": 11.0, "ask": 23.6, "ask_size": 22.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0148, "vega": 0.1176, "theta": -0.0042, "rho": -0.3386, "theo": 22.4612, "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": 22.6499996185303}, {"option": "SUN270617C00095000", "bid": 0.15, "bid_size": 12.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0118, "vega": 0.1003, "theta": -0.0065, "rho": 0.0402, "theo": 0.7587, "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": 0.675000000745058}, {"option": "SUN270617P00095000", "bid": 26.3, "bid_size": 9.0, "ask": 28.3, "ask_size": 16.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.012, "vega": 0.0887, "theta": -0.0018, "rho": -0.3182, "theo": 27.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "SUN270617C00100000", "bid": 0.05, "bid_size": 19.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0091, "vega": 0.079, "theta": -0.0052, "rho": 0.0291, "theo": 0.5192, "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": 0.525000000372529}, {"option": "SUN270617P00100000", "bid": 30.6, "bid_size": 17.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0122, "vega": 0.0563, "theta": -0.0021, "rho": -0.1928, "theo": 31.7884, "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": 32.1000003814697}, {"option": "SUN270617C00105000", "bid": 0.05, "bid_size": 10.0, "ask": 0.85, "ask_size": 22.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.007, "vega": 0.0622, "theta": -0.0041, "rho": 0.0213, "theo": 0.3634, "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": 0.450000012293458}, {"option": "SUN270617P00105000", "bid": 35.4, "bid_size": 1.0, "ask": 38.9, "ask_size": 8.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0071, "vega": 0.0176, "theta": 0.0, "rho": -0.0561, "theo": 36.6878, "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": 36.9499988555908}, {"option": "SUN270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0053, "vega": 0.0487, "theta": -0.0032, "rho": 0.0157, "theo": 0.2573, "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": 0.3499999884516}, {"option": "SUN270617P00110000", "bid": 40.4, "bid_size": 1.0, "ask": 43.6, "ask_size": 10.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0015, "vega": 0.0013, "theta": 0.0, "rho": -0.0152, "theo": 41.6698, "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": 41.9500007629394}], "symbol": "SUN", "security_type": "stock", "exchange_id": 3, "current_price": 70.09, "price_change": 0.31, "price_change_percent": 0.4513, "bid": 67.85, "ask": 71.44, "bid_size": 100, "ask_size": 100, "open": 69.99, "high": 70.56, "low": 68.2, "close": 69.0, "prev_day_close": 68.69, "volume": 455252, "iv30": 31.912, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19602410084, "last_trade_time": "2026-11-03T15:59:59", "tick": "down"}, "symbol": "SUN"}