{"timestamp": "2026-11-03 05:33:05", "data": {"options": [{"option": "SUNB261120C00040000", "bid": 42.0, "bid_size": 9.0, "ask": 46.1, "ask_size": 1.0, "iv": 1.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0013, "rho": 0.0216, "theo": 44.0419, "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": 44.3999996185303}, {"option": "SUNB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0076, "rho": -0.0002, "theo": 0.033, "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": "SUNB261120C00045000", "bid": 37.7, "bid_size": 1.0, "ask": 41.1, "ask_size": 9.0, "iv": 1.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0042, "rho": 0.0243, "theo": 39.0668, "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": 39.3999996185303}, {"option": "SUNB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 1.6905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0099, "rho": -0.0003, "theo": 0.0456, "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": 0.449999988079071}, {"option": "SUNB261120C00050000", "bid": 32.0, "bid_size": 2.0, "ask": 36.1, "ask_size": 1.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0013, "vega": 0.0047, "theta": -0.0078, "rho": 0.0269, "theo": 34.0974, "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": 34.3499984741211}, {"option": "SUNB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.15, "open_interest": 5.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0013, "vega": 0.0047, "theta": -0.0128, "rho": -0.0004, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-22T11:08:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SUNB261120C00055000", "bid": 27.5, "bid_size": 1.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0022, "vega": 0.0069, "theta": -0.0124, "rho": 0.0293, "theo": 29.1373, "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": 29.3500003814697}, {"option": "SUNB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.1706, "open_interest": 2.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0022, "vega": 0.0069, "theta": -0.0166, "rho": -0.0007, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T10:31:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNB261120C00060000", "bid": 22.8, "bid_size": 6.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0037, "vega": 0.0104, "theta": -0.0183, "rho": 0.0316, "theo": 24.1931, "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": 24.6000003814697}, {"option": "SUNB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.8118, "open_interest": 1.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0038, "vega": 0.0104, "theta": -0.0219, "rho": -0.001, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T11:28:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SUNB261120C00065000", "bid": 18.0, "bid_size": 10.0, "ask": 20.2, "ask_size": 9.0, "iv": 0.5044, "open_interest": 2.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0066, "vega": 0.0159, "theta": -0.0263, "rho": 0.0336, "theo": 19.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-29T09:32:06", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "SUNB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.7756, "open_interest": 27.0, "volume": 1.0, "delta": -0.0396, "gamma": 0.0067, "vega": 0.0159, "theta": -0.0292, "rho": -0.0017, "theo": 0.2092, "change": -0.22, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T09:41:21", "percent_change": -62.8571, "prev_day_close": 0.375}, {"option": "SUNB261120C00070000", "bid": 13.3, "bid_size": 12.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0123, "vega": 0.025, "theta": -0.0371, "rho": 0.0349, "theo": 14.4254, "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": 14.8499999046326}, {"option": "SUNB261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 33.0, "iv": 0.5395, "open_interest": 57.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0124, "vega": 0.0252, "theta": -0.0395, "rho": -0.003, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:49:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SUNB261120C00075000", "bid": 9.0, "bid_size": 24.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.5277, "open_interest": 7.0, "volume": 1.0, "delta": 0.8699, "gamma": 0.0238, "vega": 0.0402, "theta": -0.052, "rho": 0.0346, "theo": 9.7198, "change": 2.35, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T10:27:01", "percent_change": 27.1676, "prev_day_close": 10.1999998092651}, {"option": "SUNB261120P00075000", "bid": 0.3, "bid_size": 32.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.4364, "open_interest": 9.0, "volume": 2.0, "delta": -0.1346, "gamma": 0.0241, "vega": 0.0405, "theta": -0.054, "rho": -0.0056, "theo": 0.6314, "change": -0.175, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:51:02", "percent_change": -28.0, "prev_day_close": 0.425000011920929}, {"option": "SUNB261120C00080000", "bid": 5.1, "bid_size": 24.0, "ask": 5.9, "ask_size": 36.0, "iv": 0.4151, "open_interest": 2127.0, "volume": 1.0, "delta": 0.7273, "gamma": 0.0441, "vega": 0.0623, "theta": -0.0698, "rho": 0.0304, "theo": 5.444, "change": 0.25, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T09:30:50", "percent_change": 4.9505, "prev_day_close": 5.59999990463257}, {"option": "SUNB261120P00080000", "bid": 0.95, "bid_size": 32.0, "ask": 1.65, "ask_size": 14.0, "iv": 0.3972, "open_interest": 61.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0449, "vega": 0.0626, "theta": -0.0716, "rho": -0.0111, "theo": 1.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T09:48:28", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "SUNB261120C00085000", "bid": 2.25, "bid_size": 33.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.4274, "open_interest": 89.0, "volume": 2.0, "delta": 0.4693, "gamma": 0.0564, "vega": 0.0742, "theta": -0.0784, "rho": 0.0202, "theo": 2.4116, "change": 1.02, "open": 2.35, "high": 3.32, "low": 2.35, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-02T10:54:15", "percent_change": 44.3478, "prev_day_close": 2.95000004768372}, {"option": "SUNB261120P00085000", "bid": 2.5, "bid_size": 28.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.365, "open_interest": 1.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0581, "vega": 0.0735, "theta": -0.0805, "rho": -0.0192, "theo": 3.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-10-29T12:01:47", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SUNB261120C00090000", "bid": 0.6, "bid_size": 82.0, "ask": 1.55, "ask_size": 72.0, "iv": 0.4141, "open_interest": 71.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0409, "vega": 0.0592, "theta": -0.0681, "rho": 0.0107, "theo": 1.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T10:03:04", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SUNB261120P00090000", "bid": 5.8, "bid_size": 28.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0429, "vega": 0.0564, "theta": -0.0706, "rho": -0.0229, "theo": 7.0765, "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": "SUNB261120C00095000", "bid": 0.05, "bid_size": 7.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0249, "vega": 0.0415, "theta": -0.0539, "rho": 0.006, "theo": 0.5897, "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": 0.4749999884516}, {"option": "SUNB261120P00095000", "bid": 10.2, "bid_size": 12.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0269, "vega": 0.0362, "theta": -0.0568, "rho": -0.0208, "theo": 11.6344, "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": 10.8000001907349}, {"option": "SUNB261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0155, "vega": 0.0293, "theta": -0.0426, "rho": 0.0037, "theo": 0.3675, "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": 0.349999994039536}, {"option": "SUNB261120P00100000", "bid": 14.2, "bid_size": 5.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0175, "vega": 0.0224, "theta": -0.0454, "rho": -0.0159, "theo": 16.4595, "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": 16.2999997138977}, {"option": "SUNB261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0102, "vega": 0.0213, "theta": -0.0341, "rho": 0.0024, "theo": 0.2502, "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": "SUNB261120P00105000", "bid": 19.8, "bid_size": 1.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0119, "vega": 0.0123, "theta": -0.0364, "rho": -0.0096, "theo": 21.3847, "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": 21.25}, {"option": "SUNB261218C00035000", "bid": 47.7, "bid_size": 6.0, "ask": 50.8, "ask_size": 6.0, "iv": 1.3183, "open_interest": 66.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0052, "theta": 0.0, "rho": 0.0422, "theo": 49.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.62, "last_trade_time": "2026-09-11T13:42:02", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "SUNB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0006, "vega": 0.0054, "theta": -0.006, "rho": -0.0008, "theo": 0.0717, "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": 0.349999994039536}, {"option": "SUNB261218C00040000", "bid": 42.7, "bid_size": 6.0, "ask": 46.0, "ask_size": 6.0, "iv": 1.1839, "open_interest": 130.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0009, "vega": 0.0075, "theta": -0.0003, "rho": 0.048, "theo": 44.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.55, "last_trade_time": "2026-09-09T14:17:13", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "SUNB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 1.173, "open_interest": 6.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.001, "vega": 0.0081, "theta": -0.0082, "rho": -0.0012, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-03T12:59:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SUNB261218C00045000", "bid": 37.2, "bid_size": 9.0, "ask": 41.1, "ask_size": 2.0, "iv": 0.8507, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0015, "vega": 0.0107, "theta": -0.004, "rho": 0.0535, "theo": 39.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-06-08T10:09:04", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "SUNB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.0687, "open_interest": 4.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0016, "vega": 0.0121, "theta": -0.0112, "rho": -0.002, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-02T12:13:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SUNB261218C00050000", "bid": 32.4, "bid_size": 9.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.8102, "open_interest": 7.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0024, "vega": 0.016, "theta": -0.0087, "rho": 0.0587, "theo": 34.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.57, "last_trade_time": "2026-08-17T15:30:34", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SUNB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.9119, "open_interest": 6.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0025, "vega": 0.0178, "theta": -0.0151, "rho": -0.0031, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-09-03T13:24:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNB261218C00055000", "bid": 28.6, "bid_size": 5.0, "ask": 30.6, "ask_size": 8.0, "iv": 0.7914, "open_interest": 13.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0038, "vega": 0.0242, "theta": -0.0145, "rho": 0.0633, "theo": 29.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.89, "last_trade_time": "2026-06-12T10:34:00", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "SUNB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7315, "open_interest": 23.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.004, "vega": 0.0259, "theta": -0.0202, "rho": -0.0049, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNB261218C00060000", "bid": 23.7, "bid_size": 12.0, "ask": 26.5, "ask_size": 3.0, "iv": 0.7751, "open_interest": 3.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0061, "vega": 0.0368, "theta": -0.0216, "rho": 0.0665, "theo": 24.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-06-29T15:51:55", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "SUNB261218P00060000", "bid": 0.1, "bid_size": 51.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.5952, "open_interest": 54.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0063, "vega": 0.0372, "theta": -0.0266, "rho": -0.0077, "theo": 0.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-02T09:30:32", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "SUNB261218C00065000", "bid": 19.2, "bid_size": 13.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.5969, "open_interest": 56.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0094, "vega": 0.0512, "theta": -0.0302, "rho": 0.0686, "theo": 20.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-05T11:12:36", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SUNB261218P00065000", "bid": 0.3, "bid_size": 41.0, "ask": 1.65, "ask_size": 100.0, "iv": 0.621, "open_interest": 118.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0097, "vega": 0.0524, "theta": -0.0343, "rho": -0.0122, "theo": 0.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T12:38:17", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SUNB261218C00070000", "bid": 15.1, "bid_size": 20.0, "ask": 16.3, "ask_size": 17.0, "iv": 0.5635, "open_interest": 111.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0141, "vega": 0.068, "theta": -0.0399, "rho": 0.0691, "theo": 15.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-10-16T11:33:02", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SUNB261218P00070000", "bid": 1.0, "bid_size": 29.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.5389, "open_interest": 36.0, "volume": 3.0, "delta": -0.157, "gamma": 0.0144, "vega": 0.0714, "theta": -0.0431, "rho": -0.0191, "theo": 1.4897, "change": 0.145, "open": 1.33, "high": 1.33, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T10:36:53", "percent_change": 12.3404, "prev_day_close": 1.32499998807907}, {"option": "SUNB261218C00075000", "bid": 10.9, "bid_size": 56.0, "ask": 12.2, "ask_size": 33.0, "iv": 0.5246, "open_interest": 37.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.02, "vega": 0.0911, "theta": -0.0496, "rho": 0.0651, "theo": 11.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-21T14:14:14", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SUNB261218P00075000", "bid": 1.75, "bid_size": 34.0, "ask": 2.75, "ask_size": 43.0, "iv": 0.5036, "open_interest": 69.0, "volume": 1.0, "delta": -0.2412, "gamma": 0.0202, "vega": 0.0925, "theta": -0.0517, "rho": -0.0296, "theo": 2.3937, "change": -0.005, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-02T09:43:05", "percent_change": -0.224717, "prev_day_close": 2.25}, {"option": "SUNB261218C00080000", "bid": 7.5, "bid_size": 35.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4908, "open_interest": 20.0, "volume": 3.0, "delta": 0.6517, "gamma": 0.0258, "vega": 0.11, "theta": -0.0569, "rho": 0.0574, "theo": 7.9426, "change": 1.13, "open": 7.7, "high": 8.38, "low": 7.7, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-11-02T09:54:54", "percent_change": 15.5862, "prev_day_close": 8.19999980926514}, {"option": "SUNB261218P00080000", "bid": 3.4, "bid_size": 28.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.4911, "open_interest": 20.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0259, "vega": 0.1106, "theta": -0.0578, "rho": -0.0441, "theo": 3.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-10-29T13:57:26", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SUNB261218C00085000", "bid": 4.8, "bid_size": 34.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.4785, "open_interest": 619.0, "volume": 5.0, "delta": 0.5125, "gamma": 0.029, "vega": 0.1182, "theta": -0.059, "rho": 0.0464, "theo": 5.1229, "change": 0.77, "open": 5.45, "high": 5.72, "low": 5.45, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-11-02T10:36:53", "percent_change": 15.5556, "prev_day_close": 5.45000004768372}, {"option": "SUNB261218P00085000", "bid": 5.2, "bid_size": 30.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.4612, "open_interest": 24.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0291, "vega": 0.1183, "theta": -0.0589, "rho": -0.0611, "theo": 6.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-09-09T13:42:52", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SUNB261218C00090000", "bid": 2.2, "bid_size": 119.0, "ask": 3.9, "ask_size": 75.0, "iv": 0.4462, "open_interest": 413.0, "volume": 402.0, "delta": 0.3722, "gamma": 0.0281, "vega": 0.1118, "theta": -0.055, "rho": 0.0344, "theo": 3.1362, "change": 0.575, "open": 3.5, "high": 3.5, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T15:40:51", "percent_change": 21.4953, "prev_day_close": 3.32500004768372}, {"option": "SUNB261218P00090000", "bid": 7.8, "bid_size": 32.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.4268, "open_interest": 1.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0282, "vega": 0.1113, "theta": -0.0541, "rho": -0.0749, "theo": 9.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.52, "last_trade_time": "2026-04-21T12:34:17", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SUNB261218C00095000", "bid": 1.6, "bid_size": 27.0, "ask": 2.4, "ask_size": 27.0, "iv": 0.4678, "open_interest": 9.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.0238, "vega": 0.0946, "theta": -0.0467, "rho": 0.0238, "theo": 1.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T10:44:40", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SUNB261218P00095000", "bid": 11.5, "bid_size": 27.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.4159, "open_interest": 2.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0243, "vega": 0.093, "theta": -0.0458, "rho": -0.0805, "theo": 12.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-07-15T10:11:46", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SUNB261218C00100000", "bid": 0.6, "bid_size": 12.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.4558, "open_interest": 5.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0184, "vega": 0.0767, "theta": -0.0374, "rho": 0.0167, "theo": 1.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-26T14:00:28", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SUNB261218P00100000", "bid": 15.5, "bid_size": 12.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.3946, "open_interest": 13.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0194, "vega": 0.0716, "theta": -0.0368, "rho": -0.0764, "theo": 17.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.26, "last_trade_time": "2026-09-09T11:14:35", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SUNB261218C00105000", "bid": 0.15, "bid_size": 8.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0135, "vega": 0.0567, "theta": -0.0291, "rho": 0.0107, "theo": 0.7091, "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": 0.500000014901161}, {"option": "SUNB261218P00105000", "bid": 19.5, "bid_size": 14.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.015, "vega": 0.0488, "theta": -0.0289, "rho": -0.0606, "theo": 21.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-06-08T09:43:24", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SUNB261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 7.0, "iv": 0.4866, "open_interest": 20.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0098, "vega": 0.043, "theta": -0.0224, "rho": 0.0073, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T15:14:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNB261218P00110000", "bid": 24.7, "bid_size": 4.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0115, "vega": 0.0315, "theta": -0.022, "rho": -0.0461, "theo": 26.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.16, "last_trade_time": "2026-06-15T11:00:05", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SUNB261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.533, "open_interest": 5.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.007, "vega": 0.0324, "theta": -0.0172, "rho": 0.0051, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-02T09:30:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SUNB261218P00115000", "bid": 29.6, "bid_size": 9.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0092, "vega": 0.0174, "theta": -0.0163, "rho": -0.0292, "theo": 31.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.76, "last_trade_time": "2026-07-14T10:00:29", "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "SUNB261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 83.0, "iv": 0.5807, "open_interest": 2.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0051, "vega": 0.0243, "theta": -0.0134, "rho": 0.0036, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-12T09:30:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SUNB261218P00120000", "bid": 34.6, "bid_size": 9.0, "ask": 38.2, "ask_size": 1.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0053, "vega": 0.0017, "theta": -0.0127, "rho": 0.0, "theo": 36.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.45, "last_trade_time": "2026-06-17T12:51:17", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SUNB261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 67.0, "iv": 0.6322, "open_interest": 2.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0038, "vega": 0.0184, "theta": -0.0104, "rho": 0.0025, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T14:53:49", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SUNB261218P00125000", "bid": 39.2, "bid_size": 9.0, "ask": 43.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 41.34, "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": 41.25}, {"option": "SUNB270319C00040000", "bid": 42.7, "bid_size": 65.0, "ask": 45.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 208.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0015, "vega": 0.0261, "theta": -0.0015, "rho": 0.1361, "theo": 44.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-10-14T13:52:49", "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "SUNB270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0016, "vega": 0.0282, "theta": -0.0068, "rho": -0.0083, "theo": 0.3435, "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": 0.375}, {"option": "SUNB270319C00045000", "bid": 38.9, "bid_size": 12.0, "ask": 40.8, "ask_size": 11.0, "iv": 0.6148, "open_interest": 3.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0023, "vega": 0.038, "theta": -0.0045, "rho": 0.1497, "theo": 39.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-09T14:05:33", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "SUNB270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 121.0, "iv": 0.6002, "open_interest": 1.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0024, "vega": 0.0407, "theta": -0.0093, "rho": -0.013, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T14:47:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNB270319C00050000", "bid": 34.4, "bid_size": 28.0, "ask": 36.1, "ask_size": 26.0, "iv": 0.5956, "open_interest": 88.0, "volume": 1.0, "delta": 0.9508, "gamma": 0.0035, "vega": 0.0536, "theta": -0.008, "rho": 0.1614, "theo": 35.3066, "change": 0.91, "open": 34.76, "high": 34.76, "low": 34.76, "tick": "up", "last_trade_price": 34.76, "last_trade_time": "2026-11-02T09:30:43", "percent_change": 2.68833, "prev_day_close": 35.4000015258789}, {"option": "SUNB270319P00050000", "bid": 0.15, "bid_size": 56.0, "ask": 2.85, "ask_size": 253.0, "iv": 0.712, "open_interest": 2.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0036, "vega": 0.0568, "theta": -0.0122, "rho": -0.0197, "theo": 0.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-11T10:59:25", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "SUNB270319C00055000", "bid": 29.8, "bid_size": 11.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.005, "vega": 0.075, "theta": -0.012, "rho": 0.1706, "theo": 30.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.48, "last_trade_time": "2026-10-06T14:10:49", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "SUNB270319P00055000", "bid": 0.55, "bid_size": 34.0, "ask": 3.0, "ask_size": 301.0, "iv": 0.6416, "open_interest": 4.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0051, "vega": 0.0766, "theta": -0.0157, "rho": -0.029, "theo": 1.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-24T14:49:48", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "SUNB270319C00060000", "bid": 25.0, "bid_size": 19.0, "ask": 27.3, "ask_size": 13.0, "iv": 0.5153, "open_interest": 33.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0069, "vega": 0.0989, "theta": -0.0163, "rho": 0.1748, "theo": 26.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-10-09T14:02:31", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "SUNB270319P00060000", "bid": 1.0, "bid_size": 22.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.5796, "open_interest": 9.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.007, "vega": 0.0998, "theta": -0.0195, "rho": -0.0415, "theo": 1.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-30T13:19:44", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SUNB270319C00065000", "bid": 20.5, "bid_size": 10.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.4825, "open_interest": 17.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0091, "vega": 0.1241, "theta": -0.0208, "rho": 0.1762, "theo": 22.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-01T13:37:35", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SUNB270319P00065000", "bid": 1.85, "bid_size": 12.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.5138, "open_interest": 23.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0092, "vega": 0.1251, "theta": -0.0234, "rho": -0.0575, "theo": 2.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-02T11:24:18", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SUNB270319C00070000", "bid": 17.4, "bid_size": 98.0, "ask": 19.4, "ask_size": 101.0, "iv": 0.4948, "open_interest": 95.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0115, "vega": 0.1494, "theta": -0.0251, "rho": 0.1731, "theo": 18.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-27T13:46:26", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SUNB270319P00070000", "bid": 2.8, "bid_size": 39.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.4852, "open_interest": 10.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0117, "vega": 0.1508, "theta": -0.0272, "rho": -0.0769, "theo": 3.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-28T10:48:05", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SUNB270319C00075000", "bid": 14.1, "bid_size": 70.0, "ask": 15.8, "ask_size": 145.0, "iv": 0.4795, "open_interest": 144.0, "volume": 1.0, "delta": 0.721, "gamma": 0.0138, "vega": 0.1725, "theta": -0.0287, "rho": 0.1656, "theo": 14.961, "change": 0.0, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-02T09:41:39", "percent_change": 2.6491e-06, "prev_day_close": 15.3000001907349}, {"option": "SUNB270319P00075000", "bid": 3.7, "bid_size": 89.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.4541, "open_interest": 56.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0141, "vega": 0.174, "theta": -0.0303, "rho": -0.0996, "theo": 5.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-09-11T10:40:14", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SUNB270319C00080000", "bid": 11.4, "bid_size": 10.0, "ask": 12.5, "ask_size": 67.0, "iv": 0.4689, "open_interest": 18.0, "volume": 2.0, "delta": 0.6433, "gamma": 0.0158, "vega": 0.1905, "theta": -0.0312, "rho": 0.1539, "theo": 11.868, "change": 1.15, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-02T10:52:36", "percent_change": 9.87124, "prev_day_close": 12.0999999046326}, {"option": "SUNB270319P00080000", "bid": 6.1, "bid_size": 87.0, "ask": 7.8, "ask_size": 39.0, "iv": 0.4614, "open_interest": 179.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.0162, "vega": 0.192, "theta": -0.0325, "rho": -0.123, "theo": 7.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-09T14:06:38", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SUNB270319C00085000", "bid": 8.5, "bid_size": 17.0, "ask": 10.1, "ask_size": 82.0, "iv": 0.4563, "open_interest": 15.0, "volume": 0.0, "delta": 0.5595, "gamma": 0.0172, "vega": 0.2018, "theta": -0.0324, "rho": 0.1366, "theo": 9.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-27T15:57:42", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SUNB270319P00085000", "bid": 8.3, "bid_size": 31.0, "ask": 10.3, "ask_size": 18.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0176, "vega": 0.2016, "theta": -0.0334, "rho": -0.1466, "theo": 9.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-09-09T10:07:04", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SUNB270319C00090000", "bid": 5.7, "bid_size": 55.0, "ask": 8.0, "ask_size": 52.0, "iv": 0.4337, "open_interest": 30.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0177, "vega": 0.2031, "theta": -0.0322, "rho": 0.1186, "theo": 7.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-21T14:16:30", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "SUNB270319P00090000", "bid": 11.0, "bid_size": 12.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.4441, "open_interest": 2.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0183, "vega": 0.2015, "theta": -0.0328, "rho": -0.1662, "theo": 12.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-10-07T11:08:53", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SUNB270319C00095000", "bid": 4.1, "bid_size": 60.0, "ask": 6.2, "ask_size": 49.0, "iv": 0.4291, "open_interest": 246.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0174, "vega": 0.1959, "theta": -0.0306, "rho": 0.1001, "theo": 5.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-07T11:00:46", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SUNB270319P00095000", "bid": 14.1, "bid_size": 11.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.4376, "open_interest": 3.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0181, "vega": 0.1917, "theta": -0.0309, "rho": -0.1808, "theo": 15.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-09-09T11:41:10", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "SUNB270319C00100000", "bid": 3.2, "bid_size": 8.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0163, "vega": 0.1818, "theta": -0.0281, "rho": 0.0824, "theo": 3.8812, "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": 4.05000007152557}, {"option": "SUNB270319P00100000", "bid": 17.7, "bid_size": 11.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0171, "vega": 0.1737, "theta": -0.0279, "rho": -0.1887, "theo": 18.9823, "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": 18.6500005722046}, {"option": "SUNB270319C00105000", "bid": 2.2, "bid_size": 15.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.4325, "open_interest": 32.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0147, "vega": 0.163, "theta": -0.0249, "rho": 0.0663, "theo": 2.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-21T15:50:55", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SUNB270319P00105000", "bid": 21.6, "bid_size": 11.0, "ask": 24.4, "ask_size": 7.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0156, "vega": 0.1507, "theta": -0.0242, "rho": -0.1896, "theo": 22.9751, "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": 22.6000003814697}, {"option": "SUNB270319C00110000", "bid": 1.25, "bid_size": 54.0, "ask": 2.95, "ask_size": 48.0, "iv": 0.4263, "open_interest": 1.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0128, "vega": 0.1421, "theta": -0.0215, "rho": 0.0525, "theo": 2.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SUNB270319P00110000", "bid": 25.8, "bid_size": 10.0, "ask": 28.1, "ask_size": 5.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0141, "vega": 0.1242, "theta": -0.0207, "rho": -0.1809, "theo": 27.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-10-06T13:53:35", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "SUNB270319C00115000", "bid": 0.8, "bid_size": 58.0, "ask": 2.25, "ask_size": 44.0, "iv": 0.4254, "open_interest": 1.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0109, "vega": 0.1209, "theta": -0.0182, "rho": 0.0409, "theo": 1.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SUNB270319P00115000", "bid": 30.5, "bid_size": 12.0, "ask": 32.6, "ask_size": 5.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0128, "vega": 0.0955, "theta": -0.0178, "rho": -0.158, "theo": 31.7646, "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": 31.3499994277954}, {"option": "SUNB270319C00120000", "bid": 0.55, "bid_size": 48.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0091, "vega": 0.101, "theta": -0.0152, "rho": 0.0316, "theo": 1.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-11T10:55:56", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "SUNB270319P00120000", "bid": 34.6, "bid_size": 8.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.012, "vega": 0.0638, "theta": -0.0164, "rho": -0.1166, "theo": 36.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.64, "last_trade_time": "2026-10-08T11:16:09", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "SUNB270617C00040000", "bid": 44.2, "bid_size": 117.0, "ask": 46.0, "ask_size": 144.0, "iv": 0.6023, "open_interest": 323.0, "volume": 10.0, "delta": 0.9687, "gamma": 0.0019, "vega": 0.0502, "theta": 0.0, "rho": 0.2184, "theo": 45.1643, "change": 2.59, "open": 46.09, "high": 46.27, "low": 46.09, "tick": "no_change", "last_trade_price": 46.24, "last_trade_time": "2026-11-02T11:31:19", "percent_change": 5.93356, "prev_day_close": 45.6499996185303}, {"option": "SUNB270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 130.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.002, "vega": 0.0518, "theta": -0.0067, "rho": -0.0224, "theo": 0.6744, "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": 0.75}, {"option": "SUNB270617C00045000", "bid": 39.3, "bid_size": 136.0, "ask": 41.5, "ask_size": 136.0, "iv": 0.5491, "open_interest": 146.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0028, "vega": 0.069, "theta": -0.0004, "rho": 0.2378, "theo": 40.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-10-30T10:31:42", "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "SUNB270617P00045000", "bid": 0.15, "bid_size": 118.0, "ask": 1.6, "ask_size": 74.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0028, "vega": 0.0707, "theta": -0.0087, "rho": -0.0328, "theo": 0.9998, "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": 0.875000014901161}, {"option": "SUNB270617C00050000", "bid": 34.8, "bid_size": 70.0, "ask": 37.1, "ask_size": 65.0, "iv": 0.5266, "open_interest": 63.0, "volume": 2.0, "delta": 0.9301, "gamma": 0.0038, "vega": 0.0916, "theta": -0.0036, "rho": 0.2535, "theo": 36.2017, "change": 1.6, "open": 36.6, "high": 36.6, "low": 36.6, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-11-02T13:05:08", "percent_change": 4.57143, "prev_day_close": 36.5}, {"option": "SUNB270617P00050000", "bid": 0.75, "bid_size": 75.0, "ask": 2.5, "ask_size": 90.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0039, "vega": 0.0933, "theta": -0.011, "rho": -0.0465, "theo": 1.4502, "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": 1.625}, {"option": "SUNB270617C00055000", "bid": 30.2, "bid_size": 45.0, "ask": 32.9, "ask_size": 39.0, "iv": 0.4965, "open_interest": 2.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0051, "vega": 0.1173, "theta": -0.007, "rho": 0.2649, "theo": 31.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.04, "last_trade_time": "2026-10-29T12:28:37", "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "SUNB270617P00055000", "bid": 1.25, "bid_size": 79.0, "ask": 3.0, "ask_size": 63.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0052, "vega": 0.119, "theta": -0.0134, "rho": -0.064, "theo": 2.0612, "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": 2.125}, {"option": "SUNB270617C00060000", "bid": 26.6, "bid_size": 5.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0066, "vega": 0.1452, "theta": -0.0105, "rho": 0.2713, "theo": 27.8751, "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": 28.25}, {"option": "SUNB270617P00060000", "bid": 2.1, "bid_size": 41.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0067, "vega": 0.1469, "theta": -0.0159, "rho": -0.0851, "theo": 2.8732, "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": 2.84999990463257}, {"option": "SUNB270617C00065000", "bid": 22.1, "bid_size": 37.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0082, "vega": 0.1737, "theta": -0.0138, "rho": 0.2722, "theo": 24.0495, "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": 24.3000001907349}, {"option": "SUNB270617P00065000", "bid": 3.3, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0084, "vega": 0.1754, "theta": -0.0184, "rho": -0.1108, "theo": 3.929, "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": 3.80000007152557}, {"option": "SUNB270617C00070000", "bid": 18.9, "bid_size": 40.0, "ask": 21.6, "ask_size": 33.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0098, "vega": 0.2011, "theta": -0.0169, "rho": 0.2676, "theo": 20.5033, "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": 20.6999998092651}, {"option": "SUNB270617P00070000", "bid": 4.7, "bid_size": 39.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.4754, "open_interest": 5.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.01, "vega": 0.2027, "theta": -0.0205, "rho": -0.1395, "theo": 5.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-30T11:50:44", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SUNB270617C00075000", "bid": 16.5, "bid_size": 4.0, "ask": 18.3, "ask_size": 7.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0113, "vega": 0.2251, "theta": -0.0195, "rho": 0.2575, "theo": 17.272, "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": "SUNB270617P00075000", "bid": 6.0, "bid_size": 13.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.4571, "open_interest": 111.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0116, "vega": 0.2266, "theta": -0.0222, "rho": -0.1709, "theo": 6.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SUNB270617C00080000", "bid": 13.2, "bid_size": 13.0, "ask": 15.4, "ask_size": 7.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0126, "vega": 0.244, "theta": -0.0214, "rho": 0.2428, "theo": 14.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SUNB270617P00080000", "bid": 7.8, "bid_size": 21.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.013, "vega": 0.2449, "theta": -0.0234, "rho": -0.2035, "theo": 8.9531, "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": 8.7000002861023}, {"option": "SUNB270617C00085000", "bid": 10.4, "bid_size": 65.0, "ask": 13.1, "ask_size": 34.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0135, "vega": 0.2562, "theta": -0.0227, "rho": 0.2243, "theo": 11.8444, "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": 12.1500000953674}, {"option": "SUNB270617P00085000", "bid": 10.3, "bid_size": 28.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0141, "vega": 0.2562, "theta": -0.0238, "rho": -0.2341, "theo": 11.3502, "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": 11.3499999046326}, {"option": "SUNB270617C00090000", "bid": 8.6, "bid_size": 34.0, "ask": 11.0, "ask_size": 36.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.014, "vega": 0.2612, "theta": -0.0232, "rho": 0.2033, "theo": 9.6599, "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": 9.94999980926514}, {"option": "SUNB270617P00090000", "bid": 13.0, "bid_size": 14.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0148, "vega": 0.2594, "theta": -0.0236, "rho": -0.2611, "theo": 14.1077, "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": 14.0999999046326}, {"option": "SUNB270617C00095000", "bid": 6.9, "bid_size": 12.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0141, "vega": 0.259, "theta": -0.023, "rho": 0.1811, "theo": 7.8127, "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": 8.09999990463257}, {"option": "SUNB270617P00095000", "bid": 16.0, "bid_size": 9.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.015, "vega": 0.2544, "theta": -0.0227, "rho": -0.2831, "theo": 17.2236, "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": 17.25}, {"option": "SUNB270617C00100000", "bid": 5.3, "bid_size": 9.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0138, "vega": 0.2505, "theta": -0.0222, "rho": 0.1589, "theo": 6.2763, "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": "SUNB270617P00100000", "bid": 19.6, "bid_size": 31.0, "ask": 21.4, "ask_size": 16.0, "iv": 0.4172, "open_interest": 29.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0149, "vega": 0.2418, "theta": -0.0212, "rho": -0.2966, "theo": 20.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-30T13:27:46", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "SUNB270617C00105000", "bid": 3.8, "bid_size": 98.0, "ask": 6.2, "ask_size": 68.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0132, "vega": 0.2398, "theta": -0.021, "rho": 0.1411, "theo": 5.0282, "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": 4.99999988079071}, {"option": "SUNB270617P00105000", "bid": 23.1, "bid_size": 79.0, "ask": 25.4, "ask_size": 39.0, "iv": 0.413, "open_interest": 125.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0144, "vega": 0.2228, "theta": -0.0192, "rho": -0.302, "theo": 24.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.48, "last_trade_time": "2026-10-30T09:58:52", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SUNB270617C00110000", "bid": 2.9, "bid_size": 96.0, "ask": 5.0, "ask_size": 68.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0123, "vega": 0.2218, "theta": -0.0195, "rho": 0.1192, "theo": 4.0105, "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": 3.95000004768372}, {"option": "SUNB270617P00110000", "bid": 27.4, "bid_size": 72.0, "ask": 29.0, "ask_size": 28.0, "iv": 0.406, "open_interest": 147.0, "volume": 2.0, "delta": -0.7589, "gamma": 0.0136, "vega": 0.198, "theta": -0.0167, "rho": -0.2962, "theo": 28.4441, "change": -0.97, "open": 28.08, "high": 28.08, "low": 28.08, "tick": "no_change", "last_trade_price": 28.08, "last_trade_time": "2026-11-02T13:06:55", "percent_change": -3.33907, "prev_day_close": 28.1999998092651}, {"option": "SUNB270617C00115000", "bid": 2.15, "bid_size": 103.0, "ask": 4.2, "ask_size": 66.0, "iv": 0.4162, "open_interest": 2.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0113, "vega": 0.2022, "theta": -0.0178, "rho": 0.1004, "theo": 3.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SUNB270617P00115000", "bid": 31.2, "bid_size": 29.0, "ask": 33.7, "ask_size": 16.0, "iv": 0.4027, "open_interest": 1.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0128, "vega": 0.1723, "theta": -0.0141, "rho": -0.282, "theo": 32.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.36, "last_trade_time": "2026-10-29T12:25:54", "percent_change": 0.0, "prev_day_close": 32.4500007629394}], "symbol": "SUNB", "security_type": "stock", "exchange_id": 3, "current_price": 83.68, "price_change": 0.15, "price_change_percent": 0.179, "bid": 76.63, "ask": 83.74, "bid_size": 100, "ask_size": 200, "open": 83.695, "high": 85.475, "low": 83.2, "close": 83.78, "prev_day_close": 83.78, "volume": 2473686, "iv30": 42.488, "iv30_change": 0.325, "iv30_change_percent": 0.7708, "seqno": 10521119247, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "SUNB"}