{"timestamp": "2026-11-10 00:59:03", "data": {"options": [{"option": "SUSA261120C00126000", "bid": 27.2, "bid_size": 28.0, "ask": 30.6, "ask_size": 40.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.005, "vega": 0.0198, "theta": -0.0686, "rho": 0.0159, "theo": 28.6374, "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": 25.5500001907349}, {"option": "SUSA261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 51.0, "iv": 0.8286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0046, "vega": 0.023, "theta": -0.0665, "rho": -0.0022, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SUSA261120C00127000", "bid": 26.2, "bid_size": 28.0, "ask": 29.6, "ask_size": 40.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0053, "vega": 0.0207, "theta": -0.0701, "rho": 0.016, "theo": 27.6468, "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": 24.6499996185303}, {"option": "SUSA261120P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 51.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.005, "vega": 0.024, "theta": -0.0679, "rho": -0.0024, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SUSA261120C00128000", "bid": 25.3, "bid_size": 28.0, "ask": 28.7, "ask_size": 44.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0056, "vega": 0.0215, "theta": -0.0717, "rho": 0.0161, "theo": 26.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "SUSA261120P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 55.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0053, "vega": 0.0252, "theta": -0.0693, "rho": -0.0025, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SUSA261120C00129000", "bid": 24.3, "bid_size": 28.0, "ask": 27.7, "ask_size": 41.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.006, "vega": 0.0226, "theta": -0.0732, "rho": 0.0162, "theo": 25.667, "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": 22.4499998092651}, {"option": "SUSA261120P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 55.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0057, "vega": 0.0263, "theta": -0.0708, "rho": -0.0026, "theo": 0.3315, "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": 0.649999976158142}, {"option": "SUSA261120C00130000", "bid": 23.3, "bid_size": 31.0, "ask": 26.6, "ask_size": 41.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0065, "vega": 0.0244, "theta": -0.0748, "rho": 0.0163, "theo": 24.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SUSA261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0062, "vega": 0.0276, "theta": -0.0723, "rho": -0.0028, "theo": 0.3446, "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": 0.649999976158142}, {"option": "SUSA261120C00131000", "bid": 22.3, "bid_size": 31.0, "ask": 25.7, "ask_size": 44.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.007, "vega": 0.0256, "theta": -0.0763, "rho": 0.0177, "theo": 23.69, "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": 20.5500001907349}, {"option": "SUSA261120P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0067, "vega": 0.029, "theta": -0.0738, "rho": -0.003, "theo": 0.3586, "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": 0.649999976158142}, {"option": "SUSA261120C00132000", "bid": 21.3, "bid_size": 31.0, "ask": 24.7, "ask_size": 42.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0076, "vega": 0.0268, "theta": -0.0778, "rho": 0.0177, "theo": 22.703, "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": 19.6999998092651}, {"option": "SUSA261120P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 43.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0072, "vega": 0.0304, "theta": -0.0754, "rho": -0.0032, "theo": 0.3735, "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": 0.675000011920929}, {"option": "SUSA261120C00133000", "bid": 20.3, "bid_size": 31.0, "ask": 23.6, "ask_size": 44.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0082, "vega": 0.0282, "theta": -0.0794, "rho": 0.0179, "theo": 21.7167, "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": 18.75}, {"option": "SUSA261120P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0078, "vega": 0.0319, "theta": -0.0769, "rho": -0.0034, "theo": 0.3893, "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": 0.699999988079071}, {"option": "SUSA261120C00134000", "bid": 19.2, "bid_size": 31.0, "ask": 22.2, "ask_size": 39.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0089, "vega": 0.0301, "theta": -0.0809, "rho": 0.0183, "theo": 20.7314, "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": "SUSA261120P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0084, "vega": 0.0335, "theta": -0.0786, "rho": -0.0036, "theo": 0.4063, "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": 0.699999988079071}, {"option": "SUSA261120C00135000", "bid": 18.3, "bid_size": 31.0, "ask": 21.2, "ask_size": 43.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0096, "vega": 0.0319, "theta": -0.0826, "rho": 0.0198, "theo": 19.7473, "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": 16.8000001907349}, {"option": "SUSA261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 51.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0092, "vega": 0.0353, "theta": -0.0802, "rho": -0.0038, "theo": 0.4246, "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": 0.725000023841858}, {"option": "SUSA261120C00136000", "bid": 17.3, "bid_size": 31.0, "ask": 20.6, "ask_size": 43.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0105, "vega": 0.0336, "theta": -0.0844, "rho": 0.0198, "theo": 18.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "SUSA261120P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 55.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.01, "vega": 0.0372, "theta": -0.0819, "rho": -0.0041, "theo": 0.4442, "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": 0.699999988079071}, {"option": "SUSA261120C00137000", "bid": 16.3, "bid_size": 28.0, "ask": 18.9, "ask_size": 43.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0114, "vega": 0.0359, "theta": -0.0862, "rho": 0.0202, "theo": 17.7835, "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": 14.8000001907349}, {"option": "SUSA261120P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 53.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0109, "vega": 0.0392, "theta": -0.0836, "rho": -0.0044, "theo": 0.4655, "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": 0.725000023841858}, {"option": "SUSA261120C00138000", "bid": 15.3, "bid_size": 28.0, "ask": 18.2, "ask_size": 41.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0125, "vega": 0.0383, "theta": -0.0881, "rho": 0.0214, "theo": 16.804, "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": 13.9000000953674}, {"option": "SUSA261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 53.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.012, "vega": 0.0413, "theta": -0.0853, "rho": -0.0047, "theo": 0.4886, "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": "SUSA261120C00139000", "bid": 14.4, "bid_size": 28.0, "ask": 17.2, "ask_size": 41.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0137, "vega": 0.0403, "theta": -0.0898, "rho": 0.0213, "theo": 15.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-07-20T12:08:47", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SUSA261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 53.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0131, "vega": 0.0437, "theta": -0.0871, "rho": -0.005, "theo": 0.5136, "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": 0.774999976158142}, {"option": "SUSA261120C00140000", "bid": 13.4, "bid_size": 28.0, "ask": 16.7, "ask_size": 44.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0151, "vega": 0.0429, "theta": -0.0915, "rho": 0.0218, "theo": 14.8514, "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": 12.0}, {"option": "SUSA261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 53.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0144, "vega": 0.0462, "theta": -0.0889, "rho": -0.0054, "theo": 0.5411, "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": 0.800000011920929}, {"option": "SUSA261120C00141000", "bid": 12.3, "bid_size": 28.0, "ask": 15.3, "ask_size": 44.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0166, "vega": 0.0457, "theta": -0.0931, "rho": 0.0218, "theo": 13.8786, "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": 11.0}, {"option": "SUSA261120P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 53.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0159, "vega": 0.049, "theta": -0.0906, "rho": -0.0059, "theo": 0.5712, "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": 0.824999988079071}, {"option": "SUSA261120C00142000", "bid": 11.4, "bid_size": 31.0, "ask": 14.7, "ask_size": 43.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0184, "vega": 0.0491, "theta": -0.0949, "rho": 0.023, "theo": 12.909, "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": 10.0999999046326}, {"option": "SUSA261120P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 55.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0177, "vega": 0.052, "theta": -0.0924, "rho": -0.0064, "theo": 0.6046, "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": 0.824999988079071}, {"option": "SUSA261120C00143000", "bid": 10.4, "bid_size": 31.0, "ask": 13.3, "ask_size": 44.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0204, "vega": 0.0521, "theta": -0.0967, "rho": 0.0228, "theo": 11.9432, "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": 9.2000002861023}, {"option": "SUSA261120P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 53.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0196, "vega": 0.0552, "theta": -0.0942, "rho": -0.007, "theo": 0.6417, "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": 0.875}, {"option": "SUSA261120C00144000", "bid": 9.5, "bid_size": 28.0, "ask": 12.4, "ask_size": 44.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0228, "vega": 0.0558, "theta": -0.0985, "rho": 0.0238, "theo": 10.9813, "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": 8.24999976158142}, {"option": "SUSA261120P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0219, "vega": 0.0588, "theta": -0.0959, "rho": -0.0076, "theo": 0.6833, "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": 0.925000011920929}, {"option": "SUSA261120C00145000", "bid": 8.5, "bid_size": 28.0, "ask": 11.7, "ask_size": 44.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0255, "vega": 0.06, "theta": -0.1001, "rho": 0.0241, "theo": 10.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SUSA261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 54.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0246, "vega": 0.0627, "theta": -0.0976, "rho": -0.0084, "theo": 0.7304, "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": 0.9749999884516}, {"option": "SUSA261120C00146000", "bid": 7.6, "bid_size": 28.0, "ask": 10.4, "ask_size": 43.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0286, "vega": 0.0643, "theta": -0.1014, "rho": 0.0247, "theo": 9.0751, "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": 6.65000009536743}, {"option": "SUSA261120P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 53.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0277, "vega": 0.0669, "theta": -0.0991, "rho": -0.0092, "theo": 0.7841, "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": 1.1499999538064}, {"option": "SUSA261120C00147000", "bid": 6.6, "bid_size": 28.0, "ask": 9.1, "ask_size": 40.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0324, "vega": 0.0685, "theta": -0.1028, "rho": 0.0241, "theo": 8.1331, "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": 5.75}, {"option": "SUSA261120P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 55.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0314, "vega": 0.0715, "theta": -0.1005, "rho": -0.0103, "theo": 0.8463, "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": 1.32500000298023}, {"option": "SUSA261120C00148000", "bid": 5.7, "bid_size": 31.0, "ask": 8.3, "ask_size": 43.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0368, "vega": 0.0746, "theta": -0.104, "rho": 0.0255, "theo": 7.2011, "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": 4.95000004768372}, {"option": "SUSA261120P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 54.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0357, "vega": 0.0765, "theta": -0.1017, "rho": -0.0115, "theo": 0.9193, "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": 1.55000001192093}, {"option": "SUSA261120C00149000", "bid": 4.8, "bid_size": 31.0, "ask": 7.9, "ask_size": 39.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0419, "vega": 0.0796, "theta": -0.1047, "rho": 0.0248, "theo": 6.2843, "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": 4.15000009536743}, {"option": "SUSA261120P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 50.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0407, "vega": 0.0819, "theta": -0.1026, "rho": -0.0129, "theo": 1.0063, "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": 1.80000004172325}, {"option": "SUSA261120C00150000", "bid": 3.9, "bid_size": 31.0, "ask": 7.1, "ask_size": 44.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.048, "vega": 0.0861, "theta": -0.1052, "rho": 0.0251, "theo": 5.3843, "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": 3.47500002384186}, {"option": "SUSA261120P00150000", "bid": 0.05, "bid_size": 772.0, "ask": 1.9, "ask_size": 52.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0467, "vega": 0.0876, "theta": -0.103, "rho": -0.0147, "theo": 1.1127, "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": 2.02500003576279}, {"option": "SUSA261120C00151000", "bid": 3.1, "bid_size": 31.0, "ask": 5.8, "ask_size": 43.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.7079, "gamma": 0.055, "vega": 0.0917, "theta": -0.1049, "rho": 0.0244, "theo": 4.513, "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": 2.79999995231628}, {"option": "SUSA261120P00151000", "bid": 0.3, "bid_size": 37.0, "ask": 2.05, "ask_size": 51.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0536, "vega": 0.0935, "theta": -0.1028, "rho": -0.0169, "theo": 1.2459, "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": 2.375}, {"option": "SUSA261120C00152000", "bid": 2.35, "bid_size": 27.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0628, "vega": 0.0982, "theta": -0.1038, "rho": 0.024, "theo": 3.6785, "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": 2.22499996423721}, {"option": "SUSA261120P00152000", "bid": 0.3, "bid_size": 5.0, "ask": 2.2, "ask_size": 55.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0614, "vega": 0.0991, "theta": -0.1018, "rho": -0.0195, "theo": 1.4182, "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": 2.80000001192093}, {"option": "SUSA261120C00153000", "bid": 1.6, "bid_size": 43.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0709, "vega": 0.1032, "theta": -0.1016, "rho": 0.0226, "theo": 2.9024, "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": 1.65000003576279}, {"option": "SUSA261120P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0693, "vega": 0.1039, "theta": -0.0995, "rho": -0.0228, "theo": 1.649, "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": 3.27499985694885}, {"option": "SUSA261120C00154000", "bid": 1.4, "bid_size": 47.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0775, "vega": 0.1063, "theta": -0.0979, "rho": 0.0208, "theo": 2.2135, "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": 1.17500002682209}, {"option": "SUSA261120P00154000", "bid": 0.15, "bid_size": 682.0, "ask": 2.7, "ask_size": 54.0, "iv": 0.1433, "open_interest": 0.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0758, "vega": 0.1066, "theta": -0.0959, "rho": -0.0268, "theo": 1.9671, "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": 3.89999997615814}, {"option": "SUSA261120C00155000", "bid": 1.1, "bid_size": 35.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0802, "vega": 0.1058, "theta": -0.0929, "rho": 0.0184, "theo": 1.647, "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": 0.899999976158142}, {"option": "SUSA261120P00155000", "bid": 0.7, "bid_size": 52.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0786, "vega": 0.1058, "theta": -0.0909, "rho": -0.0313, "theo": 2.4069, "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": 4.5}, {"option": "SUSA261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 52.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.0773, "vega": 0.1013, "theta": -0.087, "rho": 0.0156, "theo": 1.2246, "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": 0.774999976158142}, {"option": "SUSA261120P00156000", "bid": 1.15, "bid_size": 31.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0758, "vega": 0.101, "theta": -0.0852, "rho": -0.0358, "theo": 2.9897, "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": 5.19999980926514}, {"option": "SUSA261120C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 52.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0698, "vega": 0.0937, "theta": -0.0811, "rho": 0.013, "theo": 0.9341, "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": 0.675000011920929}, {"option": "SUSA261120P00157000", "bid": 1.9, "bid_size": 25.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0685, "vega": 0.0933, "theta": -0.0793, "rho": -0.0399, "theo": 3.7027, "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": 5.90000009536743}, {"option": "SUSA261120C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 52.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0605, "vega": 0.085, "theta": -0.0757, "rho": 0.0109, "theo": 0.7399, "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": 0.649999976158142}, {"option": "SUSA261120P00158000", "bid": 2.85, "bid_size": 31.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.1197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0595, "vega": 0.0846, "theta": -0.074, "rho": -0.0431, "theo": 4.5106, "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": 6.99999976158142}, {"option": "SUSA261120C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 52.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0516, "vega": 0.0768, "theta": -0.071, "rho": 0.0092, "theo": 0.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SUSA261120P00159000", "bid": 3.5, "bid_size": 23.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0508, "vega": 0.0762, "theta": -0.0693, "rho": -0.0457, "theo": 5.3793, "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": 8.0499997138977}, {"option": "SUSA261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 52.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0438, "vega": 0.0693, "theta": -0.0668, "rho": 0.0077, "theo": 0.5142, "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": 0.600000023841858}, {"option": "SUSA261120P00160000", "bid": 3.7, "bid_size": 28.0, "ask": 6.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0432, "vega": 0.0687, "theta": -0.0652, "rho": -0.0478, "theo": 6.2859, "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": 9.0499997138977}, {"option": "SUSA261120C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 51.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0373, "vega": 0.0624, "theta": -0.0632, "rho": 0.0067, "theo": 0.4452, "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": 0.574999988079071}, {"option": "SUSA261120P00161000", "bid": 4.6, "bid_size": 30.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0368, "vega": 0.0621, "theta": -0.0616, "rho": -0.0495, "theo": 7.2165, "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": 10.0499997138977}, {"option": "SUSA261120C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.032, "vega": 0.0569, "theta": -0.06, "rho": 0.0058, "theo": 0.3923, "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": 0.574999988079071}, {"option": "SUSA261120P00162000", "bid": 5.5, "bid_size": 30.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0316, "vega": 0.0563, "theta": -0.0584, "rho": -0.0509, "theo": 8.163, "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": 11.0499997138977}, {"option": "SUSA261120C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0277, "vega": 0.0516, "theta": -0.0572, "rho": 0.0052, "theo": 0.3509, "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": 0.574999988079071}, {"option": "SUSA261120P00163000", "bid": 6.5, "bid_size": 30.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0274, "vega": 0.0514, "theta": -0.0555, "rho": -0.0521, "theo": 9.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SUSA261120C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 52.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0241, "vega": 0.0475, "theta": -0.0546, "rho": 0.0046, "theo": 0.3172, "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": 0.574999988079071}, {"option": "SUSA261120P00164000", "bid": 7.5, "bid_size": 30.0, "ask": 10.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0238, "vega": 0.047, "theta": -0.0529, "rho": -0.0531, "theo": 10.0858, "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": 13.0499997138977}, {"option": "SUSA261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0211, "vega": 0.0434, "theta": -0.0523, "rho": 0.0042, "theo": 0.2895, "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": 0.574999988079071}, {"option": "SUSA261120P00165000", "bid": 8.5, "bid_size": 29.0, "ask": 11.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0209, "vega": 0.0433, "theta": -0.0506, "rho": -0.054, "theo": 11.0569, "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": 14.0499997138977}, {"option": "SUSA261218C00148000", "bid": 6.7, "bid_size": 41.0, "ask": 9.8, "ask_size": 38.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0284, "vega": 0.1609, "theta": -0.0477, "rho": 0.1041, "theo": 8.6049, "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": 6.35000014305115}, {"option": "SUSA261218P00148000", "bid": 0.65, "bid_size": 38.0, "ask": 2.95, "ask_size": 40.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0288, "vega": 0.1679, "theta": -0.0489, "rho": -0.0455, "theo": 1.9897, "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": 2.85000002384186}, {"option": "SUSA261218C00149000", "bid": 5.8, "bid_size": 41.0, "ask": 9.0, "ask_size": 38.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0311, "vega": 0.171, "theta": -0.0475, "rho": 0.1013, "theo": 7.7212, "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": 5.54999995231628}, {"option": "SUSA261218P00149000", "bid": 0.9, "bid_size": 38.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0314, "vega": 0.1745, "theta": -0.0484, "rho": -0.0493, "theo": 2.1118, "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": 3.02499997615814}, {"option": "SUSA261218C00150000", "bid": 5.1, "bid_size": 39.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0341, "vega": 0.1762, "theta": -0.047, "rho": 0.0986, "theo": 6.8577, "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": 4.90000009536743}, {"option": "SUSA261218P00150000", "bid": 1.15, "bid_size": 38.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0343, "vega": 0.181, "theta": -0.0478, "rho": -0.0534, "theo": 2.2528, "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": 3.32500004768372}, {"option": "SUSA261218C00151000", "bid": 4.3, "bid_size": 41.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.6629, "gamma": 0.0374, "vega": 0.1821, "theta": -0.0465, "rho": 0.0956, "theo": 6.0119, "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": 4.22500002384186}, {"option": "SUSA261218P00151000", "bid": 1.45, "bid_size": 38.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0374, "vega": 0.187, "theta": -0.047, "rho": -0.0584, "theo": 2.4165, "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": 3.67500007152557}, {"option": "SUSA261218C00152000", "bid": 3.5, "bid_size": 39.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0408, "vega": 0.1894, "theta": -0.0456, "rho": 0.0908, "theo": 5.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "SUSA261218P00152000", "bid": 0.65, "bid_size": 37.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0407, "vega": 0.1927, "theta": -0.0458, "rho": -0.0637, "theo": 2.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SUSA261218C00153000", "bid": 2.95, "bid_size": 41.0, "ask": 6.2, "ask_size": 38.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0444, "vega": 0.193, "theta": -0.0446, "rho": 0.0866, "theo": 4.4202, "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": 3.07500004768372}, {"option": "SUSA261218P00153000", "bid": 0.9, "bid_size": 41.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0441, "vega": 0.1971, "theta": -0.0444, "rho": -0.07, "theo": 2.8439, "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": 4.44999992847443}, {"option": "SUSA261218C00154000", "bid": 2.2, "bid_size": 41.0, "ask": 5.6, "ask_size": 37.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.0477, "vega": 0.1982, "theta": -0.0432, "rho": 0.0802, "theo": 3.6948, "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": 2.52499997615814}, {"option": "SUSA261218P00154000", "bid": 1.35, "bid_size": 38.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0472, "vega": 0.2, "theta": -0.0427, "rho": -0.0771, "theo": 3.1294, "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": 4.85000002384186}, {"option": "SUSA261218C00155000", "bid": 1.6, "bid_size": 40.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.499, "gamma": 0.0506, "vega": 0.1999, "theta": -0.0415, "rho": 0.0732, "theo": 3.0313, "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": 2.02499997615814}, {"option": "SUSA261218P00155000", "bid": 1.7, "bid_size": 38.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0497, "vega": 0.2002, "theta": -0.0407, "rho": -0.085, "theo": 3.4815, "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": 5.44999980926514}, {"option": "SUSA261218C00156000", "bid": 1.95, "bid_size": 34.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.1607, "open_interest": 0.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0522, "vega": 0.1979, "theta": -0.0395, "rho": 0.0666, "theo": 2.4549, "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": 1.57499995827675}, {"option": "SUSA261218P00156000", "bid": 2.4, "bid_size": 41.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.051, "vega": 0.1975, "theta": -0.0384, "rho": -0.0934, "theo": 3.9179, "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": 6.0}, {"option": "SUSA261218C00157000", "bid": 0.65, "bid_size": 39.0, "ask": 2.95, "ask_size": 38.0, "iv": 0.1388, "open_interest": 0.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0521, "vega": 0.1927, "theta": -0.0373, "rho": 0.0586, "theo": 1.9745, "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": 1.22500002384186}, {"option": "SUSA261218P00157000", "bid": 2.9, "bid_size": 41.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0507, "vega": 0.1914, "theta": -0.036, "rho": -0.1021, "theo": 4.451, "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": 6.65000009536743}, {"option": "SUSA261218C00158000", "bid": 0.15, "bid_size": 673.0, "ask": 2.6, "ask_size": 38.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0503, "vega": 0.1838, "theta": -0.0351, "rho": 0.0508, "theo": 1.5928, "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": 1.10000002384186}, {"option": "SUSA261218P00158000", "bid": 3.4, "bid_size": 17.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.1358, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0487, "vega": 0.1818, "theta": -0.0336, "rho": -0.1103, "theo": 5.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SUSA261218C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 38.0, "iv": 0.1375, "open_interest": 0.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0471, "vega": 0.1746, "theta": -0.033, "rho": 0.0439, "theo": 1.3007, "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": 0.975000023841858}, {"option": "SUSA261218P00159000", "bid": 4.1, "bid_size": 22.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0454, "vega": 0.1705, "theta": -0.0313, "rho": -0.1179, "theo": 5.8028, "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": 8.04999995231628}, {"option": "SUSA261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 38.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0431, "vega": 0.1625, "theta": -0.031, "rho": 0.0385, "theo": 1.0847, "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": 0.899999976158142}, {"option": "SUSA261218P00160000", "bid": 4.9, "bid_size": 17.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0414, "vega": 0.1587, "theta": -0.0293, "rho": -0.1242, "theo": 6.593, "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": 8.99999976158142}, {"option": "SUSA261218C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 38.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0388, "vega": 0.1497, "theta": -0.0293, "rho": 0.0332, "theo": 0.9215, "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": 0.824999988079071}, {"option": "SUSA261218P00161000", "bid": 4.9, "bid_size": 22.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0372, "vega": 0.1466, "theta": -0.0275, "rho": -0.1299, "theo": 7.4356, "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": 9.90000009536743}, {"option": "SUSA261218C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 38.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0347, "vega": 0.1405, "theta": -0.0278, "rho": 0.0296, "theo": 0.7964, "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": 0.774999976158142}, {"option": "SUSA261218P00162000", "bid": 5.6, "bid_size": 22.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0333, "vega": 0.1359, "theta": -0.0259, "rho": -0.1346, "theo": 8.3147, "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": 11.0499997138977}, {"option": "SUSA261218C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 38.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.031, "vega": 0.1286, "theta": -0.0265, "rho": 0.0258, "theo": 0.7013, "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": "SUSA261218P00163000", "bid": 6.8, "bid_size": 1.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0298, "vega": 0.1254, "theta": -0.0245, "rho": -0.1386, "theo": 9.2207, "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": 11.7999997138977}, {"option": "SUSA261218C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0276, "vega": 0.1206, "theta": -0.0252, "rho": 0.0231, "theo": 0.6223, "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": 0.725000023841858}, {"option": "SUSA261218P00164000", "bid": 7.6, "bid_size": 15.0, "ask": 11.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0266, "vega": 0.1169, "theta": -0.0233, "rho": -0.1421, "theo": 10.145, "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": 13.0}, {"option": "SUSA261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 38.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0247, "vega": 0.1105, "theta": -0.0242, "rho": 0.0205, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SUSA261218P00165000", "bid": 8.4, "bid_size": 16.0, "ask": 12.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0238, "vega": 0.1083, "theta": -0.0222, "rho": -0.1452, "theo": 11.0834, "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": 14.0499997138977}, {"option": "SUSA261218C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 38.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0222, "vega": 0.104, "theta": -0.0232, "rho": 0.0186, "theo": 0.5117, "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": 0.675000011920929}, {"option": "SUSA261218P00166000", "bid": 9.2, "bid_size": 20.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0214, "vega": 0.1012, "theta": -0.0212, "rho": -0.148, "theo": 12.0318, "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": 14.9500002861023}, {"option": "SUSA270219C00144000", "bid": 11.4, "bid_size": 37.0, "ask": 15.8, "ask_size": 32.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0171, "vega": 0.263, "theta": -0.0284, "rho": 0.268, "theo": 13.7839, "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": 11.8500003814697}, {"option": "SUSA270219P00144000", "bid": 0.7, "bid_size": 38.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.017, "vega": 0.2646, "theta": -0.0299, "rho": -0.1082, "theo": 3.1665, "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": 3.40000003576279}, {"option": "SUSA270219C00145000", "bid": 10.5, "bid_size": 41.0, "ask": 15.3, "ask_size": 41.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0181, "vega": 0.2696, "theta": -0.0283, "rho": 0.2646, "theo": 12.904, "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": 10.9500002861023}, {"option": "SUSA270219P00145000", "bid": 0.9, "bid_size": 41.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.018, "vega": 0.2715, "theta": -0.0297, "rho": -0.1131, "theo": 3.2767, "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": 3.59999996423721}, {"option": "SUSA270219C00146000", "bid": 9.7, "bid_size": 39.0, "ask": 14.5, "ask_size": 40.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0191, "vega": 0.2765, "theta": -0.0281, "rho": 0.2655, "theo": 12.0336, "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": 10.3000001907349}, {"option": "SUSA270219P00146000", "bid": 1.1, "bid_size": 41.0, "ask": 5.1, "ask_size": 41.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0191, "vega": 0.2779, "theta": -0.0295, "rho": -0.1186, "theo": 3.397, "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": 3.7749999165535}, {"option": "SUSA270219C00147000", "bid": 9.0, "bid_size": 44.0, "ask": 14.0, "ask_size": 42.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0202, "vega": 0.2833, "theta": -0.0279, "rho": 0.2636, "theo": 11.1748, "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": 9.4500002861023}, {"option": "SUSA270219P00147000", "bid": 1.2, "bid_size": 39.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0203, "vega": 0.2846, "theta": -0.0292, "rho": -0.124, "theo": 3.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SUSA270219C00148000", "bid": 8.2, "bid_size": 41.0, "ask": 13.0, "ask_size": 39.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0214, "vega": 0.2898, "theta": -0.0277, "rho": 0.2586, "theo": 10.3289, "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": 8.75}, {"option": "SUSA270219P00148000", "bid": 1.4, "bid_size": 40.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0215, "vega": 0.2912, "theta": -0.0289, "rho": -0.1301, "theo": 3.6724, "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": 4.29999995231628}, {"option": "SUSA270219C00149000", "bid": 7.4, "bid_size": 37.0, "ask": 11.6, "ask_size": 30.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0226, "vega": 0.2963, "theta": -0.0274, "rho": 0.2528, "theo": 9.4981, "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": 8.05000019073486}, {"option": "SUSA270219P00149000", "bid": 1.7, "bid_size": 39.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0228, "vega": 0.2978, "theta": -0.0286, "rho": -0.1366, "theo": 3.8325, "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": 4.625}, {"option": "SUSA270219C00150000", "bid": 6.5, "bid_size": 39.0, "ask": 11.5, "ask_size": 42.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0239, "vega": 0.3026, "theta": -0.0271, "rho": 0.2504, "theo": 8.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SUSA270219P00150000", "bid": 2.0, "bid_size": 39.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0242, "vega": 0.3037, "theta": -0.0282, "rho": -0.1432, "theo": 4.0112, "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": 4.92500007152557}, {"option": "SUSA270219C00151000", "bid": 5.8, "bid_size": 37.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0253, "vega": 0.3083, "theta": -0.0267, "rho": 0.2431, "theo": 7.8951, "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": 6.74999976158142}, {"option": "SUSA270219P00151000", "bid": 2.4, "bid_size": 33.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.0256, "vega": 0.3094, "theta": -0.0277, "rho": -0.151, "theo": 4.2118, "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": 5.30000007152557}, {"option": "SUSA270219C00152000", "bid": 5.1, "bid_size": 37.0, "ask": 8.9, "ask_size": 29.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0266, "vega": 0.3134, "theta": -0.0263, "rho": 0.2352, "theo": 7.1305, "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": 5.99999988079071}, {"option": "SUSA270219P00152000", "bid": 2.6, "bid_size": 39.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.0271, "vega": 0.3145, "theta": -0.0272, "rho": -0.1585, "theo": 4.4395, "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": 5.59999990463257}, {"option": "SUSA270219C00153000", "bid": 4.5, "bid_size": 41.0, "ask": 8.3, "ask_size": 29.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0279, "vega": 0.3177, "theta": -0.0258, "rho": 0.2276, "theo": 6.3976, "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": 5.39999997615814}, {"option": "SUSA270219P00153000", "bid": 3.0, "bid_size": 29.0, "ask": 6.6, "ask_size": 37.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0285, "vega": 0.3183, "theta": -0.0266, "rho": -0.1667, "theo": 4.6997, "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": 5.95000004768372}, {"option": "SUSA270219C00154000", "bid": 3.9, "bid_size": 41.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0291, "vega": 0.3206, "theta": -0.0253, "rho": 0.2175, "theo": 5.7026, "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": 4.89999997615814}, {"option": "SUSA270219P00154000", "bid": 3.5, "bid_size": 29.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0298, "vega": 0.321, "theta": -0.026, "rho": -0.1745, "theo": 4.9983, "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": 6.35000014305115}, {"option": "SUSA270219C00155000", "bid": 3.3, "bid_size": 42.0, "ask": 7.1, "ask_size": 29.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0302, "vega": 0.3222, "theta": -0.0246, "rho": 0.2071, "theo": 5.0524, "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": 4.27500009536743}, {"option": "SUSA270219P00155000", "bid": 3.9, "bid_size": 30.0, "ask": 7.3, "ask_size": 41.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.031, "vega": 0.322, "theta": -0.0253, "rho": -0.1832, "theo": 5.3435, "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": 6.84999990463257}, {"option": "SUSA270219C00156000", "bid": 2.7, "bid_size": 37.0, "ask": 6.4, "ask_size": 29.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.031, "vega": 0.3219, "theta": -0.024, "rho": 0.1951, "theo": 4.4549, "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": 3.77500009536743}, {"option": "SUSA270219P00156000", "bid": 3.8, "bid_size": 38.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.1576, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.032, "vega": 0.3213, "theta": -0.0246, "rho": -0.1916, "theo": 5.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SUSA270219C00157000", "bid": 2.05, "bid_size": 41.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.0315, "vega": 0.3196, "theta": -0.0233, "rho": 0.1828, "theo": 3.916, "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": 3.27500009536743}, {"option": "SUSA270219P00157000", "bid": 3.2, "bid_size": 38.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.1124, "open_interest": 0.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0325, "vega": 0.318, "theta": -0.0238, "rho": -0.1992, "theo": 6.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SUSA270219C00158000", "bid": 1.55, "bid_size": 41.0, "ask": 5.6, "ask_size": 41.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0315, "vega": 0.3151, "theta": -0.0226, "rho": 0.1698, "theo": 3.4408, "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": 2.85000005364418}, {"option": "SUSA270219P00158000", "bid": 3.9, "bid_size": 41.0, "ask": 8.7, "ask_size": 39.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0327, "vega": 0.3129, "theta": -0.023, "rho": -0.2072, "theo": 6.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SUSA270219C00159000", "bid": 1.05, "bid_size": 40.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0312, "vega": 0.3088, "theta": -0.0219, "rho": 0.1572, "theo": 3.0302, "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": 2.40000000596046}, {"option": "SUSA270219P00159000", "bid": 4.9, "bid_size": 38.0, "ask": 9.3, "ask_size": 39.0, "iv": 0.1409, "open_interest": 0.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0324, "vega": 0.3052, "theta": -0.0222, "rho": -0.213, "theo": 7.3149, "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": 9.10000014305115}, {"option": "SUSA270219C00160000", "bid": 0.65, "bid_size": 37.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.0304, "vega": 0.3007, "theta": -0.0213, "rho": 0.1447, "theo": 2.6821, "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": 2.04999995231628}, {"option": "SUSA270219P00160000", "bid": 5.6, "bid_size": 29.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0317, "vega": 0.2961, "theta": -0.0214, "rho": -0.2199, "theo": 7.9683, "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": 9.90000009536743}, {"option": "SUSA270219C00161000", "bid": 0.25, "bid_size": 669.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0294, "vega": 0.2916, "theta": -0.0206, "rho": 0.1332, "theo": 2.3904, "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": 1.95000004768372}, {"option": "SUSA270219P00161000", "bid": 6.2, "bid_size": 18.0, "ask": 10.4, "ask_size": 39.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0306, "vega": 0.2855, "theta": -0.0206, "rho": -0.2231, "theo": 8.6787, "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": 10.5}, {"option": "SUSA270219C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0281, "vega": 0.2815, "theta": -0.0201, "rho": 0.1225, "theo": 2.1478, "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": 1.79999995231628}, {"option": "SUSA270219P00162000", "bid": 7.1, "bid_size": 15.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0293, "vega": 0.2743, "theta": -0.0199, "rho": -0.2262, "theo": 9.4389, "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": 11.25}, {"option": "SUSA270219C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0266, "vega": 0.2713, "theta": -0.0196, "rho": 0.1129, "theo": 1.9463, "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": 1.64999997615814}, {"option": "SUSA270219P00163000", "bid": 7.0, "bid_size": 15.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0278, "vega": 0.263, "theta": -0.0192, "rho": -0.2288, "theo": 10.2398, "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": 12.0999999046326}, {"option": "SUSA270219C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0252, "vega": 0.261, "theta": -0.0191, "rho": 0.1043, "theo": 1.7781, "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": 0.824999988079071}, {"option": "SUSA270219P00164000", "bid": 7.8, "bid_size": 15.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.1137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0263, "vega": 0.2512, "theta": -0.0186, "rho": -0.2304, "theo": 11.0747, "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": 12.9499998092651}, {"option": "SUSA270521C00146000", "bid": 12.2, "bid_size": 4.0, "ask": 17.2, "ask_size": 4.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0146, "vega": 0.3909, "theta": -0.0197, "rho": 0.481, "theo": 14.6339, "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": 12.75}, {"option": "SUSA270521P00146000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.0151, "vega": 0.3942, "theta": -0.0215, "rho": -0.2385, "theo": 5.1526, "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": 5.30000007152557}, {"option": "SUSA270521C00147000", "bid": 11.4, "bid_size": 4.0, "ask": 16.4, "ask_size": 4.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.6695, "gamma": 0.0153, "vega": 0.3975, "theta": -0.0196, "rho": 0.4752, "theo": 13.8084, "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": 12.0500001907349}, {"option": "SUSA270521P00147000", "bid": 2.2, "bid_size": 4.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0158, "vega": 0.4009, "theta": -0.0213, "rho": -0.247, "theo": 5.309, "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": 5.69999992847443}, {"option": "SUSA270521C00148000", "bid": 10.6, "bid_size": 4.0, "ask": 15.6, "ask_size": 4.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0159, "vega": 0.4041, "theta": -0.0196, "rho": 0.4684, "theo": 12.9944, "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": 11.3000001907349}, {"option": "SUSA270521P00148000", "bid": 2.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0165, "vega": 0.4074, "theta": -0.0212, "rho": -0.2558, "theo": 5.4779, "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": 6.0}, {"option": "SUSA270521C00149000", "bid": 9.6, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0166, "vega": 0.4105, "theta": -0.0194, "rho": 0.4608, "theo": 12.1937, "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": 10.6500000953674}, {"option": "SUSA270521P00149000", "bid": 2.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0172, "vega": 0.4132, "theta": -0.0209, "rho": -0.2651, "theo": 5.6603, "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": 6.30000007152557}, {"option": "SUSA270521C00150000", "bid": 9.0, "bid_size": 2.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0173, "vega": 0.4164, "theta": -0.0193, "rho": 0.4526, "theo": 11.4079, "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": "SUSA270521P00150000", "bid": 3.0, "bid_size": 1.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.018, "vega": 0.4192, "theta": -0.0207, "rho": -0.2742, "theo": 5.8579, "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": "SUSA270521C00151000", "bid": 8.3, "bid_size": 2.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.018, "vega": 0.422, "theta": -0.0191, "rho": 0.4436, "theo": 10.6389, "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": 9.35000014305115}, {"option": "SUSA270521P00151000", "bid": 3.3, "bid_size": 4.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0188, "vega": 0.4246, "theta": -0.0205, "rho": -0.2841, "theo": 6.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SUSA270521C00152000", "bid": 7.7, "bid_size": 4.0, "ask": 12.7, "ask_size": 4.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0188, "vega": 0.4272, "theta": -0.0189, "rho": 0.4334, "theo": 9.8895, "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": 8.69999980926514}, {"option": "SUSA270521P00152000", "bid": 3.6, "bid_size": 4.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0196, "vega": 0.4294, "theta": -0.0202, "rho": -0.2942, "theo": 6.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SUSA270521C00153000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.0194, "vega": 0.4318, "theta": -0.0187, "rho": 0.4221, "theo": 9.1626, "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": 8.04999995231628}, {"option": "SUSA270521P00153000", "bid": 4.1, "bid_size": 3.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0203, "vega": 0.4334, "theta": -0.0199, "rho": -0.3051, "theo": 6.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SUSA270521C00154000", "bid": 6.3, "bid_size": 4.0, "ask": 11.3, "ask_size": 4.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0201, "vega": 0.4356, "theta": -0.0185, "rho": 0.4101, "theo": 8.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SUSA270521P00154000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.0211, "vega": 0.4365, "theta": -0.0196, "rho": -0.3144, "theo": 6.8597, "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": 8.19999980926514}, {"option": "SUSA270521C00155000", "bid": 5.1, "bid_size": 4.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0208, "vega": 0.4385, "theta": -0.0182, "rho": 0.3972, "theo": 7.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SUSA270521P00155000", "bid": 4.5, "bid_size": 4.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0219, "vega": 0.4386, "theta": -0.0193, "rho": -0.3246, "theo": 7.1786, "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": 8.69999980926514}, {"option": "SUSA270521C00156000", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0214, "vega": 0.4403, "theta": -0.0179, "rho": 0.3831, "theo": 7.1496, "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": 6.39999985694885}, {"option": "SUSA270521P00156000", "bid": 4.7, "bid_size": 4.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0226, "vega": 0.4395, "theta": -0.019, "rho": -0.3359, "theo": 7.5324, "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": 9.10000014305115}, {"option": "SUSA270521C00157000", "bid": 4.4, "bid_size": 4.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": 0.4921, "gamma": 0.0218, "vega": 0.4409, "theta": -0.0176, "rho": 0.3681, "theo": 6.5471, "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": 5.85000014305115}, {"option": "SUSA270521P00157000", "bid": 5.8, "bid_size": 3.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0232, "vega": 0.4387, "theta": -0.0186, "rho": -0.3441, "theo": 7.924, "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": 9.69999980926514}, {"option": "SUSA270521C00158000", "bid": 3.9, "bid_size": 4.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0222, "vega": 0.4402, "theta": -0.0173, "rho": 0.3528, "theo": 5.9847, "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": 5.30000007152557}, {"option": "SUSA270521P00158000", "bid": 5.8, "bid_size": 4.0, "ask": 10.8, "ask_size": 4.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0237, "vega": 0.4363, "theta": -0.0183, "rho": -0.3535, "theo": 8.359, "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": 10.1999998092651}, {"option": "SUSA270521C00159000", "bid": 2.6, "bid_size": 4.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0224, "vega": 0.438, "theta": -0.017, "rho": 0.3366, "theo": 5.4656, "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": 4.69999992847443}, {"option": "SUSA270521P00159000", "bid": 6.6, "bid_size": 3.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0242, "vega": 0.4323, "theta": -0.0179, "rho": -0.3636, "theo": 8.8398, "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": "SUSA270521C00160000", "bid": 2.1, "bid_size": 4.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.1441, "open_interest": 0.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.0226, "vega": 0.4344, "theta": -0.0167, "rho": 0.3201, "theo": 4.9921, "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": 4.30000007152557}, {"option": "SUSA270521P00160000", "bid": 6.8, "bid_size": 4.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0244, "vega": 0.4264, "theta": -0.0176, "rho": -0.3678, "theo": 9.3674, "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": 11.3000001907349}, {"option": "SUSA270521C00161000", "bid": 1.6, "bid_size": 4.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0225, "vega": 0.4294, "theta": -0.0163, "rho": 0.3039, "theo": 4.5646, "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": 3.90000003576279}, {"option": "SUSA270521P00161000", "bid": 7.3, "bid_size": 4.0, "ask": 12.3, "ask_size": 4.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0245, "vega": 0.419, "theta": -0.0172, "rho": -0.3721, "theo": 9.9439, "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": 12.0}, {"option": "SUSA270521C00162000", "bid": 1.2, "bid_size": 4.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0223, "vega": 0.4232, "theta": -0.016, "rho": 0.2876, "theo": 4.1825, "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": "SUSA270521P00162000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0244, "vega": 0.4099, "theta": -0.0169, "rho": -0.3818, "theo": 10.5682, "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": 12.6000003814697}, {"option": "SUSA270521C00163000", "bid": 1.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0219, "vega": 0.4158, "theta": -0.0157, "rho": 0.2718, "theo": 3.8442, "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": 3.1999998986721}, {"option": "SUSA270521P00163000", "bid": 8.4, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0242, "vega": 0.3997, "theta": -0.0165, "rho": -0.3807, "theo": 11.2369, "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": 13.3000001907349}, {"option": "SUSA270521C00164000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1431, "open_interest": 5.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0214, "vega": 0.4077, "theta": -0.0154, "rho": 0.2569, "theo": 3.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-22T12:45:01", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "SUSA270521P00164000", "bid": 9.1, "bid_size": 3.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0238, "vega": 0.3883, "theta": -0.0162, "rho": -0.379, "theo": 11.9477, "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": 14.1000003814697}], "symbol": "SUSA", "security_type": "stock", "exchange_id": 3, "current_price": 154.46, "price_change": 3.67, "price_change_percent": 2.4338, "bid": 154.1, "ask": 154.77, "bid_size": 1600, "ask_size": 1600, "open": 151.9, "high": 154.99, "low": 151.76, "close": 154.46, "prev_day_close": 150.79, "volume": 39695, "iv30": 16.649, "iv30_change": -1.932, "iv30_change_percent": -10.3977, "seqno": 10412158360, "last_trade_time": "2026-11-09T15:50:33", "tick": "down"}, "symbol": "SUSA"}