{"timestamp": "2026-11-05 03:10:49", "data": {"options": [{"option": "SUNC261120C00045000", "bid": 19.0, "bid_size": 6.0, "ask": 23.5, "ask_size": 4.0, "iv": 1.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0068, "vega": 0.0156, "theta": -0.0562, "rho": 0.0202, "theo": 21.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SUNC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 2.0674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0069, "vega": 0.0157, "theta": -0.0593, "rho": -0.0018, "theo": 0.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120C00050000", "bid": 14.0, "bid_size": 6.0, "ask": 18.5, "ask_size": 4.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0111, "vega": 0.0206, "theta": -0.0616, "rho": 0.0218, "theo": 16.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "SUNC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0113, "vega": 0.0208, "theta": -0.0645, "rho": -0.0025, "theo": 0.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120C00055000", "bid": 9.0, "bid_size": 6.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0192, "vega": 0.0281, "theta": -0.0669, "rho": 0.0228, "theo": 11.4025, "change": 0.0, "open": 0.0, "high": 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": "SUNC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0197, "vega": 0.0286, "theta": -0.0698, "rho": -0.0037, "theo": 0.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120C00060000", "bid": 4.0, "bid_size": 6.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0368, "vega": 0.0398, "theta": -0.0719, "rho": 0.0223, "theo": 6.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SUNC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9028, "open_interest": 0.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0382, "vega": 0.0405, "theta": -0.0753, "rho": -0.0061, "theo": 1.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120C00065000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0645, "vega": 0.0541, "theta": -0.0773, "rho": 0.0169, "theo": 2.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SUNC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0694, "vega": 0.0536, "theta": -0.0832, "rho": -0.0107, "theo": 2.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": 0.3183, "gamma": 0.0478, "vega": 0.0488, "theta": -0.0845, "rho": 0.0094, "theo": 1.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00070000", "bid": 3.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.3691, "open_interest": 2.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.051, "vega": 0.0444, "theta": -0.0903, "rho": -0.0138, "theo": 5.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T09:39:48", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SUNC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0301, "vega": 0.0396, "theta": -0.0873, "rho": 0.0062, "theo": 1.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00075000", "bid": 7.5, "bid_size": 8.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0312, "vega": 0.0336, "theta": -0.09, "rho": -0.0143, "theo": 10.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SUNC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.021, "vega": 0.0332, "theta": -0.0876, "rho": 0.0046, "theo": 0.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00080000", "bid": 13.0, "bid_size": 3.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0212, "vega": 0.027, "theta": -0.0873, "rho": -0.0148, "theo": 15.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SUNC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0158, "vega": 0.0288, "theta": -0.0869, "rho": 0.0037, "theo": 0.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00085000", "bid": 17.6, "bid_size": 7.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0156, "vega": 0.0234, "theta": -0.0841, "rho": -0.0156, "theo": 20.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SUNC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0125, "vega": 0.0255, "theta": -0.0858, "rho": 0.0031, "theo": 0.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00090000", "bid": 22.8, "bid_size": 6.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0122, "vega": 0.0204, "theta": -0.0809, "rho": -0.016, "theo": 25.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SUNC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.7732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0103, "vega": 0.023, "theta": -0.0845, "rho": 0.0027, "theo": 0.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00095000", "bid": 27.6, "bid_size": 7.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.9759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0099, "vega": 0.0175, "theta": -0.0776, "rho": -0.016, "theo": 30.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SUNC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.9177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0087, "vega": 0.021, "theta": -0.0831, "rho": 0.0024, "theo": 0.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00100000", "bid": 32.6, "bid_size": 7.0, "ask": 37.5, "ask_size": 7.0, "iv": 1.0822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0082, "vega": 0.0159, "theta": -0.0746, "rho": -0.0167, "theo": 35.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SUNC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 2.0509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0075, "vega": 0.0194, "theta": -0.0818, "rho": 0.0021, "theo": 0.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00105000", "bid": 37.6, "bid_size": 7.0, "ask": 42.5, "ask_size": 7.0, "iv": 1.1822, "open_interest": 1.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.007, "vega": 0.015, "theta": -0.0717, "rho": -0.0171, "theo": 40.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-09-17T10:14:31", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SUNC261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 2.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0066, "vega": 0.018, "theta": -0.0804, "rho": 0.0019, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00110000", "bid": 42.6, "bid_size": 7.0, "ask": 47.5, "ask_size": 7.0, "iv": 1.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0061, "vega": 0.0133, "theta": -0.0689, "rho": -0.0176, "theo": 45.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "SUNC261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 2.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0058, "vega": 0.0168, "theta": -0.0792, "rho": 0.0018, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00115000", "bid": 47.6, "bid_size": 7.0, "ask": 52.5, "ask_size": 7.0, "iv": 1.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0054, "vega": 0.0123, "theta": -0.0664, "rho": -0.0181, "theo": 50.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SUNC261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 2.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0052, "vega": 0.0159, "theta": -0.0779, "rho": 0.0016, "theo": 0.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261120P00120000", "bid": 52.5, "bid_size": 8.0, "ask": 57.5, "ask_size": 8.0, "iv": 1.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0048, "vega": 0.0112, "theta": -0.0639, "rho": -0.0181, "theo": 55.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "SUNC261218C00040000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0051, "vega": 0.0268, "theta": -0.0264, "rho": 0.0445, "theo": 26.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "SUNC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0052, "vega": 0.0269, "theta": -0.0311, "rho": -0.0052, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218C00045000", "bid": 19.0, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0077, "vega": 0.0337, "theta": -0.0289, "rho": 0.0489, "theo": 21.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "SUNC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0077, "vega": 0.0338, "theta": -0.0328, "rho": -0.0069, "theo": 0.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218C00050000", "bid": 14.0, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0118, "vega": 0.0428, "theta": -0.0312, "rho": 0.0525, "theo": 16.545, "change": 0.0, "open": 0.0, "high": 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": "SUNC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0032, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.012, "vega": 0.043, "theta": -0.0344, "rho": -0.0092, "theo": 0.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218C00055000", "bid": 9.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0191, "vega": 0.0552, "theta": -0.0331, "rho": 0.0545, "theo": 11.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SUNC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0194, "vega": 0.0554, "theta": -0.0356, "rho": -0.0128, "theo": 1.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218C00060000", "bid": 4.0, "bid_size": 3.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0326, "vega": 0.0724, "theta": -0.0344, "rho": 0.0526, "theo": 7.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "SUNC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0335, "vega": 0.0729, "theta": -0.0364, "rho": -0.0192, "theo": 1.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218C00065000", "bid": 0.1, "bid_size": 827.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0498, "vega": 0.0896, "theta": -0.0354, "rho": 0.0416, "theo": 3.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SUNC261218P00065000", "bid": 0.2, "bid_size": 822.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4609, "gamma": 0.0526, "vega": 0.089, "theta": -0.0375, "rho": -0.0303, "theo": 2.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218C00070000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0415, "vega": 0.0841, "theta": -0.0376, "rho": 0.0262, "theo": 1.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218P00070000", "bid": 3.1, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.045, "vega": 0.0792, "theta": -0.04, "rho": -0.0381, "theo": 6.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SUNC261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6213, "open_interest": 1.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0287, "vega": 0.0716, "theta": -0.0393, "rho": 0.0182, "theo": 1.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-26T14:41:54", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SUNC261218P00075000", "bid": 7.6, "bid_size": 7.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0313, "vega": 0.0648, "theta": -0.0413, "rho": -0.0406, "theo": 10.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SUNC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": 0.193, "gamma": 0.021, "vega": 0.062, "theta": -0.0402, "rho": 0.014, "theo": 1.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218P00080000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0229, "vega": 0.0536, "theta": -0.0414, "rho": -0.0411, "theo": 15.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SUNC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0163, "vega": 0.0549, "theta": -0.0406, "rho": 0.0115, "theo": 1.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218P00085000", "bid": 17.7, "bid_size": 6.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0177, "vega": 0.0458, "theta": -0.0409, "rho": -0.0396, "theo": 20.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SUNC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0132, "vega": 0.0495, "theta": -0.0406, "rho": 0.0098, "theo": 1.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218P00090000", "bid": 22.5, "bid_size": 8.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0143, "vega": 0.0403, "theta": -0.0399, "rho": -0.0401, "theo": 25.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "SUNC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.072, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0111, "vega": 0.0453, "theta": -0.0406, "rho": 0.0085, "theo": 0.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218P00095000", "bid": 27.5, "bid_size": 4.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0119, "vega": 0.036, "theta": -0.0387, "rho": -0.04, "theo": 30.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "SUNC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.1592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0095, "vega": 0.0419, "theta": -0.0404, "rho": 0.0076, "theo": 0.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218P00100000", "bid": 32.5, "bid_size": 4.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0102, "vega": 0.032, "theta": -0.0374, "rho": -0.0403, "theo": 35.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "SUNC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0083, "vega": 0.0391, "theta": -0.0402, "rho": 0.0069, "theo": 0.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218P00105000", "bid": 37.5, "bid_size": 4.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0088, "vega": 0.0288, "theta": -0.036, "rho": -0.0392, "theo": 40.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "SUNC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0074, "vega": 0.0367, "theta": -0.04, "rho": 0.0063, "theo": 0.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC261218P00110000", "bid": 42.5, "bid_size": 4.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0078, "vega": 0.0268, "theta": -0.0345, "rho": -0.0399, "theo": 45.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "SUNC270115C00035000", "bid": 29.0, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.006, "vega": 0.0244, "theta": -0.0429, "rho": 0.0478, "theo": 30.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.19, "last_trade_time": "2026-07-17T11:32:11", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "SUNC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0036, "vega": 0.0295, "theta": -0.0198, "rho": -0.0073, "theo": 0.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115C00040000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0075, "vega": 0.0348, "theta": -0.0197, "rho": 0.0536, "theo": 26.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "SUNC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0053, "vega": 0.0368, "theta": -0.021, "rho": -0.0094, "theo": 0.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115C00045000", "bid": 19.0, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0089, "vega": 0.0458, "theta": -0.0196, "rho": 0.0783, "theo": 21.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "SUNC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0079, "vega": 0.0459, "theta": -0.022, "rho": -0.0123, "theo": 0.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115C00050000", "bid": 14.0, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.5412, "open_interest": 1.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.012, "vega": 0.0576, "theta": -0.021, "rho": 0.0838, "theo": 16.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.21, "last_trade_time": "2026-08-19T10:05:47", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SUNC270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0121, "vega": 0.0578, "theta": -0.0229, "rho": -0.0163, "theo": 1.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115C00055000", "bid": 8.9, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0191, "vega": 0.0734, "theta": -0.022, "rho": 0.0867, "theo": 11.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SUNC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0193, "vega": 0.0738, "theta": -0.0235, "rho": -0.0225, "theo": 1.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115C00060000", "bid": 4.5, "bid_size": 3.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0318, "vega": 0.0944, "theta": -0.0225, "rho": 0.0835, "theo": 7.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SUNC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0326, "vega": 0.095, "theta": -0.0236, "rho": -0.033, "theo": 1.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115C00065000", "bid": 1.0, "bid_size": 6.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.2612, "open_interest": 1.0, "volume": 0.0, "delta": 0.5508, "gamma": 0.0478, "vega": 0.1141, "theta": -0.0224, "rho": 0.0661, "theo": 3.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-08-03T10:19:08", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SUNC270115P00065000", "bid": 0.5, "bid_size": 342.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2556, "open_interest": 5.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.05, "vega": 0.1138, "theta": -0.0234, "rho": -0.051, "theo": 3.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-07T12:35:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115C00070000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0407, "vega": 0.1063, "theta": -0.0229, "rho": 0.0418, "theo": 1.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SUNC270115P00070000", "bid": 3.5, "bid_size": 7.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0436, "vega": 0.1021, "theta": -0.024, "rho": -0.0653, "theo": 6.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SUNC270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4897, "open_interest": 1.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0282, "vega": 0.0898, "theta": -0.0234, "rho": 0.0288, "theo": 1.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-08-04T09:35:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115P00075000", "bid": 7.6, "bid_size": 7.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0306, "vega": 0.0825, "theta": -0.0244, "rho": -0.068, "theo": 11.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SUNC270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5953, "open_interest": 2.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0206, "vega": 0.0772, "theta": -0.0236, "rho": 0.022, "theo": 1.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-18T13:03:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115P00080000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0226, "vega": 0.0681, "theta": -0.0243, "rho": -0.0678, "theo": 15.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SUNC270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6873, "open_interest": 0.0, "volume": 0.0, "delta": 0.152, "gamma": 0.016, "vega": 0.068, "theta": -0.0236, "rho": 0.0179, "theo": 1.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115P00085000", "bid": 17.5, "bid_size": 4.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0176, "vega": 0.0582, "theta": -0.0241, "rho": -0.0675, "theo": 20.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SUNC270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0129, "vega": 0.0611, "theta": -0.0235, "rho": 0.0151, "theo": 0.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115P00090000", "bid": 22.5, "bid_size": 4.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0143, "vega": 0.0506, "theta": -0.0236, "rho": -0.0659, "theo": 25.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SUNC270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0108, "vega": 0.0556, "theta": -0.0234, "rho": 0.0132, "theo": 0.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115P00095000", "bid": 27.5, "bid_size": 4.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.012, "vega": 0.0441, "theta": -0.0231, "rho": -0.064, "theo": 30.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SUNC270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9119, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0092, "vega": 0.0513, "theta": -0.0232, "rho": 0.0117, "theo": 0.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270115P00100000", "bid": 32.5, "bid_size": 4.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0103, "vega": 0.0394, "theta": -0.0225, "rho": -0.0632, "theo": 35.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SUNC270416C00040000", "bid": 23.6, "bid_size": 1.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0119, "vega": 0.0635, "theta": -0.0068, "rho": 0.128, "theo": 26.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "SUNC270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0055, "vega": 0.0631, "theta": -0.0114, "rho": -0.0252, "theo": 1.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416C00045000", "bid": 18.6, "bid_size": 1.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0108, "vega": 0.0778, "theta": -0.0081, "rho": 0.1519, "theo": 21.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SUNC270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0081, "vega": 0.0776, "theta": -0.0118, "rho": -0.0324, "theo": 1.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416C00050000", "bid": 13.6, "bid_size": 1.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0119, "vega": 0.0956, "theta": -0.0092, "rho": 0.1701, "theo": 16.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SUNC270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.012, "vega": 0.096, "theta": -0.0122, "rho": -0.0423, "theo": 1.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416C00055000", "bid": 9.0, "bid_size": 3.0, "ask": 13.9, "ask_size": 3.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.018, "vega": 0.1185, "theta": -0.0103, "rho": 0.1777, "theo": 12.0271, "change": 0.0, "open": 0.0, "high": 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": "SUNC270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0183, "vega": 0.1192, "theta": -0.0124, "rho": -0.0571, "theo": 1.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416C00060000", "bid": 5.0, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0279, "vega": 0.1466, "theta": -0.011, "rho": 0.1705, "theo": 7.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SUNC270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0286, "vega": 0.1475, "theta": -0.0124, "rho": -0.0806, "theo": 2.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416C00065000", "bid": 2.0, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.0386, "vega": 0.1696, "theta": -0.0114, "rho": 0.1394, "theo": 4.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SUNC270416P00065000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0403, "vega": 0.1698, "theta": -0.012, "rho": -0.1164, "theo": 3.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SUNC270416C00070000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0354, "vega": 0.1623, "theta": -0.0116, "rho": 0.0958, "theo": 2.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "SUNC270416P00070000", "bid": 4.6, "bid_size": 2.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0381, "vega": 0.1587, "theta": -0.0117, "rho": -0.145, "theo": 7.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SUNC270416C00075000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0265, "vega": 0.1418, "theta": -0.0119, "rho": 0.0686, "theo": 1.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416P00075000", "bid": 8.5, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0293, "vega": 0.1333, "theta": -0.0113, "rho": -0.1525, "theo": 11.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SUNC270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0201, "vega": 0.1241, "theta": -0.012, "rho": 0.0532, "theo": 1.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-09-21T09:53:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416P00080000", "bid": 13.0, "bid_size": 3.0, "ask": 17.9, "ask_size": 3.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0227, "vega": 0.1127, "theta": -0.0107, "rho": -0.1521, "theo": 16.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SUNC270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.016, "vega": 0.1106, "theta": -0.012, "rho": 0.0436, "theo": 1.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416P00085000", "bid": 17.8, "bid_size": 1.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0184, "vega": 0.0964, "theta": -0.0101, "rho": -0.1507, "theo": 20.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SUNC270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5145, "open_interest": 2.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0131, "vega": 0.1001, "theta": -0.0119, "rho": 0.0371, "theo": 1.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-09-22T10:26:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416P00090000", "bid": 22.5, "bid_size": 3.0, "ask": 27.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0154, "vega": 0.0834, "theta": -0.0094, "rho": -0.1436, "theo": 25.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SUNC270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0111, "vega": 0.0917, "theta": -0.0118, "rho": 0.0324, "theo": 1.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SUNC270416P00095000", "bid": 27.5, "bid_size": 4.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0133, "vega": 0.0731, "theta": -0.0086, "rho": -0.1392, "theo": 30.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SUNC270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0095, "vega": 0.0849, "theta": -0.0118, "rho": 0.0288, "theo": 0.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416P00100000", "bid": 32.5, "bid_size": 4.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0117, "vega": 0.0645, "theta": -0.0079, "rho": -0.1301, "theo": 35.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SUNC270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0084, "vega": 0.0793, "theta": -0.0116, "rho": 0.026, "theo": 0.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416P00105000", "bid": 37.5, "bid_size": 3.0, "ask": 42.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0104, "vega": 0.0565, "theta": -0.0073, "rho": -0.1252, "theo": 40.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SUNC270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0075, "vega": 0.0744, "theta": -0.0116, "rho": 0.0237, "theo": 0.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416P00110000", "bid": 42.5, "bid_size": 3.0, "ask": 47.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0094, "vega": 0.0505, "theta": -0.0064, "rho": -0.1195, "theo": 45.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SUNC270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0067, "vega": 0.0703, "theta": -0.0114, "rho": 0.0218, "theo": 0.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SUNC270416P00115000", "bid": 47.5, "bid_size": 3.0, "ask": 52.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0085, "vega": 0.0444, "theta": -0.0058, "rho": -0.1112, "theo": 50.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}], "symbol": "SUNC", "security_type": "stock", "exchange_id": 3, "current_price": 66.41, "price_change": -2.32, "price_change_percent": -3.3755, "bid": 20.58, "ask": 66.41, "bid_size": 100, "ask_size": 100, "open": 69.22, "high": 69.94, "low": 64.715, "close": 66.41, "prev_day_close": 68.73, "volume": 683158, "iv30": 39.753, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 32095194345, "last_trade_time": "2026-11-04T15:59:57", "tick": "down"}, "symbol": "SUNC"}