{"timestamp": "2026-11-10 04:57:21", "data": {"options": [{"option": "SUNS261120C00002500", "bid": 3.8, "bid_size": 109.0, "ask": 5.0, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0023, "rho": 0.0009, "theo": 4.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SUNS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 6.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 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": "SUNS261120C00005000", "bid": 1.55, "bid_size": 70.0, "ask": 2.3, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0711, "vega": 0.0013, "theta": -0.007, "rho": 0.0016, "theo": 2.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SUNS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 2.6699, "open_interest": 1.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0715, "vega": 0.0013, "theta": -0.0073, "rho": -0.0001, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:16:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.5144, "open_interest": 4.0, "volume": 2.0, "delta": 0.2853, "gamma": 0.4225, "vega": 0.0041, "theta": -0.0125, "rho": 0.0006, "theo": 0.1332, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:48:12", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "SUNS261120P00007500", "bid": 0.25, "bid_size": 135.0, "ask": 1.0, "ask_size": 112.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.4332, "vega": 0.004, "theta": -0.0127, "rho": -0.0012, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "SUNS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 243.0, "iv": 2.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0738, "vega": 0.0013, "theta": -0.0065, "rho": 0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 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": "SUNS261120P00010000", "bid": 2.5, "bid_size": 89.0, "ask": 3.7, "ask_size": 70.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.079, "vega": 0.001, "theta": -0.0066, "rho": -0.001, "theo": 3.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SUNS261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 178.0, "iv": 3.1806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0288, "vega": 0.0007, "theta": -0.0042, "rho": 0.0, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 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": "SUNS261120P00012500", "bid": 5.0, "bid_size": 88.0, "ask": 6.2, "ask_size": 67.0, "iv": 1.9804, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0292, "vega": 0.0003, "theta": -0.0038, "rho": -0.0004, "theo": 5.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SUNS261218C00002500", "bid": 3.8, "bid_size": 107.0, "ask": 5.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0093, "vega": 0.0008, "theta": -0.0011, "rho": 0.0027, "theo": 4.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T15:30:57", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SUNS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 425.0, "iv": 3.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0093, "vega": 0.0008, "theta": -0.0016, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 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": "SUNS261218C00005000", "bid": 1.6, "bid_size": 70.0, "ask": 2.35, "ask_size": 57.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0765, "vega": 0.0032, "theta": -0.0029, "rho": 0.005, "theo": 2.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-04T15:34:22", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "SUNS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 146.0, "iv": 1.4485, "open_interest": 5.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0774, "vega": 0.0032, "theta": -0.0032, "rho": -0.0006, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-01-26T11:10:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNS261218C00007500", "bid": 0.05, "bid_size": 34.0, "ask": 0.4, "ask_size": 160.0, "iv": 0.4264, "open_interest": 1040.0, "volume": 1.0, "delta": 0.3691, "gamma": 0.3869, "vega": 0.0086, "theta": -0.0048, "rho": 0.0026, "theo": 0.2277, "change": 0.01, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T12:04:22", "percent_change": 6.66666, "prev_day_close": 0.150000005960464}, {"option": "SUNS261218P00007500", "bid": 0.65, "bid_size": 6.0, "ask": 0.9, "ask_size": 23.0, "iv": 0.5466, "open_interest": 115.0, "volume": 0.0, "delta": -0.672, "gamma": 0.4223, "vega": 0.0081, "theta": -0.0052, "rho": -0.0036, "theo": 0.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T13:59:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SUNS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 94.0, "iv": 0.9565, "open_interest": 10.0, "volume": 0.0, "delta": 0.098, "gamma": 0.1021, "vega": 0.004, "theta": -0.0037, "rho": 0.0007, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T11:02:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SUNS261218P00010000", "bid": 2.5, "bid_size": 89.0, "ask": 3.7, "ask_size": 59.0, "iv": 0.888, "open_interest": 14.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.1264, "vega": 0.0023, "theta": -0.0041, "rho": -0.0022, "theo": 3.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:16:40", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SUNS261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 184.0, "iv": 1.66, "open_interest": 10.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0485, "vega": 0.0024, "theta": -0.003, "rho": 0.0004, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:10:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNS261218P00012500", "bid": 5.0, "bid_size": 88.0, "ask": 6.2, "ask_size": 75.0, "iv": 1.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0424, "vega": 0.0006, "theta": -0.0029, "rho": -0.0009, "theo": 5.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SUNS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 184.0, "iv": 1.9599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0299, "vega": 0.0018, "theta": -0.0025, "rho": 0.0002, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 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": "SUNS261218P00015000", "bid": 7.3, "bid_size": 109.0, "ask": 8.8, "ask_size": 75.0, "iv": 1.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0101, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SUNS261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 181.0, "iv": 2.1976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.021, "vega": 0.0014, "theta": -0.0022, "rho": 0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-12-18T10:52:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNS261218P00017500", "bid": 9.8, "bid_size": 109.0, "ask": 11.3, "ask_size": 75.0, "iv": 1.521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "SUNS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 181.0, "iv": 2.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0159, "vega": 0.0012, "theta": -0.002, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 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": "SUNS261218P00020000", "bid": 12.1, "bid_size": 109.0, "ask": 14.0, "ask_size": 104.0, "iv": 1.6953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 13.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SUNS261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 181.0, "iv": 2.5608, "open_interest": 1.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0127, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-11-18T13:19:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNS261218P00022500", "bid": 14.6, "bid_size": 109.0, "ask": 16.5, "ask_size": 98.0, "iv": 1.8469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 15.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-02-13T14:34:34", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "SUNS270115C00002500", "bid": 3.8, "bid_size": 30.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0243, "vega": 0.001, "theta": -0.0036, "rho": 0.0008, "theo": 4.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SUNS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 385.0, "iv": 2.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0161, "vega": 0.0023, "theta": -0.0026, "rho": -0.0006, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 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": "SUNS270115C00005000", "bid": 1.6, "bid_size": 76.0, "ask": 2.35, "ask_size": 65.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.1159, "vega": 0.0055, "theta": -0.0045, "rho": 0.0034, "theo": 2.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-07T15:50:03", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SUNS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.0355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0938, "vega": 0.0066, "theta": -0.0039, "rho": -0.0023, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 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": "SUNS270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 84.0, "iv": 0.4882, "open_interest": 38.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.2562, "vega": 0.0108, "theta": -0.0042, "rho": 0.0033, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T10:28:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SUNS270115P00007500", "bid": 0.65, "bid_size": 41.0, "ask": 1.4, "ask_size": 33.0, "iv": 0.48, "open_interest": 50.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.24, "vega": 0.0106, "theta": -0.0038, "rho": -0.0103, "theo": 1.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-29T09:35:12", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SUNS270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5074, "open_interest": 6.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0982, "vega": 0.0061, "theta": -0.0032, "rho": 0.0013, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-14T13:02:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SUNS270115P00010000", "bid": 2.7, "bid_size": 106.0, "ask": 3.9, "ask_size": 74.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0956, "vega": 0.006, "theta": -0.0028, "rho": -0.0176, "theo": 3.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SUNS270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 173.0, "iv": 1.0346, "open_interest": 7.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0533, "vega": 0.0042, "theta": -0.0027, "rho": 0.0008, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SUNS270115P00012500", "bid": 5.2, "bid_size": 92.0, "ask": 6.4, "ask_size": 79.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0524, "vega": 0.0041, "theta": -0.002, "rho": -0.0228, "theo": 5.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "SUNS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 1.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0351, "vega": 0.0031, "theta": -0.0023, "rho": 0.0005, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 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": "SUNS270115P00015000", "bid": 7.5, "bid_size": 115.0, "ask": 9.0, "ask_size": 67.0, "iv": 1.0618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0351, "vega": 0.0031, "theta": -0.0014, "rho": -0.0268, "theo": 8.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SUNS270416C00002500", "bid": 3.8, "bid_size": 30.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0298, "vega": 0.0013, "theta": -0.0023, "rho": 0.0012, "theo": 4.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SUNS270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0176, "vega": 0.0042, "theta": -0.0015, "rho": -0.0018, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 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": "SUNS270416C00005000", "bid": 1.6, "bid_size": 79.0, "ask": 2.7, "ask_size": 42.0, "iv": 0.7049, "open_interest": 0.0, "volume": 1.0, "delta": 0.8497, "gamma": 0.12, "vega": 0.0092, "theta": -0.0026, "rho": 0.007, "theo": 2.0439, "change": 0.0, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:04:22", "percent_change": -6.62274e-07, "prev_day_close": 1.80000001192093}, {"option": "SUNS270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0896, "vega": 0.0112, "theta": -0.0021, "rho": -0.0064, "theo": 0.3017, "change": 0.0, "open": 0.0, "high": 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": "SUNS270416C00007500", "bid": 0.1, "bid_size": 481.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.4129, "open_interest": 8.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.2005, "vega": 0.0168, "theta": -0.0024, "rho": 0.0076, "theo": 0.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T13:59:42", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "SUNS270416P00007500", "bid": 1.0, "bid_size": 112.0, "ask": 1.75, "ask_size": 116.0, "iv": 0.4966, "open_interest": 3.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.1817, "vega": 0.0165, "theta": -0.0021, "rho": -0.0228, "theo": 1.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T09:41:10", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SUNS270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.1005, "vega": 0.0118, "theta": -0.0021, "rho": 0.004, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SUNS270416P00010000", "bid": 2.8, "bid_size": 97.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.4837, "open_interest": 8.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0966, "vega": 0.0116, "theta": -0.0016, "rho": -0.0378, "theo": 3.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T11:47:46", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SUNS270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.8933, "open_interest": 7.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0626, "vega": 0.009, "theta": -0.0019, "rho": 0.0027, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:30:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SUNS270416P00012500", "bid": 5.2, "bid_size": 98.0, "ask": 6.7, "ask_size": 66.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0626, "vega": 0.009, "theta": -0.0011, "rho": -0.0464, "theo": 5.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SUNS270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 189.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0451, "vega": 0.0073, "theta": -0.0018, "rho": 0.002, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 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": "SUNS270416P00015000", "bid": 7.6, "bid_size": 97.0, "ask": 9.1, "ask_size": 65.0, "iv": 0.8319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0478, "vega": 0.0076, "theta": -0.0007, "rho": -0.05, "theo": 8.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}], "symbol": "SUNS", "security_type": "stock", "exchange_id": 2, "current_price": 6.965, "price_change": 0.165, "price_change_percent": 2.381, "bid": 6.85, "ask": 6.97, "bid_size": 3500, "ask_size": 100, "open": 6.76, "high": 6.98, "low": 6.76, "close": 6.925, "prev_day_close": 6.93, "volume": 53695, "iv30": 47.339, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414781331, "last_trade_time": "2026-11-09T15:59:42", "tick": "down"}, "symbol": "SUNS"}