{"timestamp": "2026-11-03 06:43:49", "data": {"options": [{"option": "SUZ261120C00002500", "bid": 6.1, "bid_size": 50.0, "ask": 7.6, "ask_size": 20.0, "iv": 3.8588, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0012, "rho": 0.0013, "theo": 6.7552, "change": 0.0, "open": 0.0, "high": 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": "SUZ261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.9427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SUZ261120C00005000", "bid": 3.7, "bid_size": 50.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0164, "vega": 0.001, "theta": -0.0034, "rho": 0.0026, "theo": 4.2757, "change": 0.0, "open": 0.0, "high": 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": "SUZ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0164, "vega": 0.001, "theta": -0.004, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SUZ261120C00007500", "bid": 1.25, "bid_size": 85.0, "ask": 2.25, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.1056, "vega": 0.0034, "theta": -0.0068, "rho": 0.0036, "theo": 1.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SUZ261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.6929, "open_interest": 16.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.106, "vega": 0.0034, "theta": -0.0071, "rho": -0.0004, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T15:51:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SUZ261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.2964, "vega": 0.0071, "theta": -0.011, "rho": 0.0014, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 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": "SUZ261120P00010000", "bid": 0.45, "bid_size": 86.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.3802, "open_interest": 2.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.3002, "vega": 0.007, "theta": -0.0111, "rho": -0.0028, "theo": 0.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-19T14:11:45", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "SUZ261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 1.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0869, "vega": 0.0035, "theta": -0.009, "rho": 0.0004, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 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": "SUZ261120P00012500", "bid": 2.7, "bid_size": 85.0, "ask": 4.3, "ask_size": 65.0, "iv": 1.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0894, "vega": 0.0033, "theta": -0.0088, "rho": -0.0032, "theo": 3.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "SUZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 148.0, "iv": 2.0215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.043, "vega": 0.0022, "theta": -0.0074, "rho": 0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 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": "SUZ261120P00015000", "bid": 5.0, "bid_size": 85.0, "ask": 6.7, "ask_size": 65.0, "iv": 1.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0451, "vega": 0.002, "theta": -0.007, "rho": -0.0032, "theo": 5.7961, "change": 0.0, "open": 0.0, "high": 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": "SUZ261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 148.0, "iv": 2.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0267, "vega": 0.0016, "theta": -0.0064, "rho": 0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 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": "SUZ261120P00017500", "bid": 7.5, "bid_size": 85.0, "ask": 10.0, "ask_size": 65.0, "iv": 2.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0284, "vega": 0.0014, "theta": -0.0057, "rho": -0.0031, "theo": 8.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-26T10:39:12", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SUZ261218C00002500", "bid": 5.7, "bid_size": 42.0, "ask": 7.9, "ask_size": 15.0, "iv": 2.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0096, "vega": 0.0005, "theta": -0.0027, "rho": 0.0004, "theo": 6.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:26:47", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SUZ261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 2.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0061, "vega": 0.0014, "theta": -0.0031, "rho": -0.0003, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 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": "SUZ261218C00005000", "bid": 3.2, "bid_size": 78.0, "ask": 5.4, "ask_size": 48.0, "iv": 1.3372, "open_interest": 11.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0337, "vega": 0.0022, "theta": -0.0049, "rho": 0.0017, "theo": 4.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-22T12:58:07", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SUZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 282.0, "iv": 1.9399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0265, "vega": 0.0034, "theta": -0.0042, "rho": -0.0007, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SUZ261218C00007500", "bid": 1.5, "bid_size": 106.0, "ask": 2.65, "ask_size": 85.0, "iv": 0.9226, "open_interest": 193.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.1422, "vega": 0.0063, "theta": -0.0056, "rho": 0.0034, "theo": 1.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-10T15:57:51", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SUZ261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 177.0, "iv": 0.6619, "open_interest": 140.0, "volume": 1.0, "delta": -0.1534, "gamma": 0.1198, "vega": 0.0077, "theta": -0.0049, "rho": -0.0021, "theo": 0.1717, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:22", "percent_change": -80.0, "prev_day_close": 0.224999994039536}, {"option": "SUZ261218C00010000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3472, "open_interest": 796.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.2622, "vega": 0.0107, "theta": -0.0047, "rho": 0.0025, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T13:26:18", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SUZ261218P00010000", "bid": 1.0, "bid_size": 5.0, "ask": 2.25, "ask_size": 31.0, "iv": 0.8292, "open_interest": 7.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.25, "vega": 0.0106, "theta": -0.0043, "rho": -0.0102, "theo": 1.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SUZ261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 83.0, "iv": 1.0944, "open_interest": 2.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0845, "vega": 0.006, "theta": -0.0042, "rho": 0.001, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T09:37:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SUZ261218P00012500", "bid": 2.2, "bid_size": 42.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.083, "vega": 0.0059, "theta": -0.0036, "rho": -0.0152, "theo": 3.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SUZ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 243.0, "iv": 1.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0461, "vega": 0.0042, "theta": -0.0039, "rho": 0.0006, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SUZ261218P00015000", "bid": 4.6, "bid_size": 42.0, "ask": 7.2, "ask_size": 21.0, "iv": 0.6701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0455, "vega": 0.0042, "theta": -0.0028, "rho": -0.0189, "theo": 5.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SUZ261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 243.0, "iv": 1.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0309, "vega": 0.0034, "theta": -0.0036, "rho": 0.0005, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SUZ261218P00017500", "bid": 7.1, "bid_size": 42.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0307, "vega": 0.0034, "theta": -0.0022, "rho": -0.0221, "theo": 8.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SUZ270319C00002500", "bid": 5.5, "bid_size": 41.0, "ask": 8.1, "ask_size": 15.0, "iv": 1.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0052, "vega": 0.0016, "theta": -0.0003, "rho": 0.0038, "theo": 6.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SUZ270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 139.0, "iv": 1.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0077, "vega": 0.0032, "theta": -0.0016, "rho": -0.0012, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SUZ270319C00005000", "bid": 3.0, "bid_size": 75.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0285, "vega": 0.0053, "theta": -0.0016, "rho": 0.0085, "theo": 4.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-28T15:10:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SUZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 228.0, "iv": 1.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0305, "vega": 0.0075, "theta": -0.0022, "rho": -0.0028, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 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": "SUZ270319C00007500", "bid": 0.65, "bid_size": 103.0, "ask": 3.1, "ask_size": 71.0, "iv": 0.3679, "open_interest": 41.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.1197, "vega": 0.0135, "theta": -0.0024, "rho": 0.0133, "theo": 1.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T11:55:44", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "SUZ270319P00007500", "bid": 0.05, "bid_size": 60.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.3757, "open_interest": 262.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.1129, "vega": 0.0152, "theta": -0.0024, "rho": -0.0069, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:38:12", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SUZ270319C00010000", "bid": 0.05, "bid_size": 1206.0, "ask": 0.6, "ask_size": 38.0, "iv": 0.2848, "open_interest": 115.0, "volume": 3.0, "delta": 0.3227, "gamma": 0.2529, "vega": 0.0198, "theta": -0.0019, "rho": 0.0097, "theo": 0.2742, "change": 0.25, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:47:35", "percent_change": 71.4286, "prev_day_close": 0.325000012293458}, {"option": "SUZ270319P00010000", "bid": 0.05, "bid_size": 1149.0, "ask": 2.6, "ask_size": 80.0, "iv": 0.3582, "open_interest": 67.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.2639, "vega": 0.0187, "theta": -0.0019, "rho": -0.0177, "theo": 1.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-05T15:49:10", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SUZ270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 143.0, "iv": 0.5258, "open_interest": 8.0, "volume": 10.0, "delta": 0.1194, "gamma": 0.0924, "vega": 0.0111, "theta": -0.0015, "rho": 0.0036, "theo": 0.1115, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:14:19", "percent_change": 100.0, "prev_day_close": 0.300000011920929}, {"option": "SUZ270319P00012500", "bid": 2.0, "bid_size": 76.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0903, "vega": 0.0089, "theta": -0.0011, "rho": -0.021, "theo": 3.4754, "change": 0.0, "open": 0.0, "high": 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": "SUZ270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 251.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0503, "vega": 0.0078, "theta": -0.0014, "rho": 0.0022, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 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": "SUZ270319P00015000", "bid": 4.3, "bid_size": 76.0, "ask": 7.4, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0463, "vega": 0.0057, "theta": -0.0006, "rho": -0.024, "theo": 5.935, "change": 0.0, "open": 0.0, "high": 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": "SUZ270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 225.0, "iv": 1.0425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0335, "vega": 0.0061, "theta": -0.0013, "rho": 0.0016, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 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": "SUZ270319P00017500", "bid": 6.8, "bid_size": 76.0, "ask": 9.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0295, "vega": 0.0041, "theta": -0.0001, "rho": -0.0269, "theo": 8.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SUZ270617C00002500", "bid": 5.2, "bid_size": 41.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0081, "vega": 0.0049, "theta": 0.0, "rho": 0.0129, "theo": 6.8738, "change": 0.0, "open": 0.0, "high": 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": "SUZ270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 233.0, "iv": 2.0728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0082, "vega": 0.0049, "theta": -0.0012, "rho": -0.0024, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 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": "SUZ270617C00005000", "bid": 2.8, "bid_size": 40.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0296, "vega": 0.0109, "theta": -0.0008, "rho": 0.0246, "theo": 4.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T09:48:49", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SUZ270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 228.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0302, "vega": 0.011, "theta": -0.0017, "rho": -0.0056, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 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": "SUZ270617C00007500", "bid": 0.6, "bid_size": 76.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.091, "vega": 0.0205, "theta": -0.0015, "rho": 0.0315, "theo": 2.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SUZ270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 77.0, "iv": 0.468, "open_interest": 9.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0955, "vega": 0.0208, "theta": -0.002, "rho": -0.0123, "theo": 0.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T10:31:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SUZ270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.477, "gamma": 0.1638, "vega": 0.0287, "theta": -0.002, "rho": 0.0222, "theo": 0.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SUZ270617P00010000", "bid": 0.05, "bid_size": 1077.0, "ask": 2.95, "ask_size": 57.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.1863, "vega": 0.0272, "theta": -0.0022, "rho": -0.0249, "theo": 1.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "SUZ270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 63.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.276, "gamma": 0.1044, "vega": 0.024, "theta": -0.0023, "rho": 0.0127, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SUZ270617P00012500", "bid": 1.85, "bid_size": 76.0, "ask": 5.2, "ask_size": 57.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.1143, "vega": 0.0196, "theta": -0.0019, "rho": -0.0293, "theo": 3.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "SUZ270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 245.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.072, "vega": 0.0203, "theta": -0.0024, "rho": 0.0092, "theo": 0.36, "change": 0.0, "open": 0.0, "high": 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": "SUZ270617P00015000", "bid": 4.1, "bid_size": 76.0, "ask": 7.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0748, "vega": 0.0148, "theta": -0.0013, "rho": -0.0323, "theo": 6.0193, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "SUZ", "security_type": "stock", "exchange_id": 3, "current_price": 9.25, "price_change": 0.01, "price_change_percent": 0.1081, "bid": 8.92, "ask": 9.46, "bid_size": 300, "ask_size": 100, "open": 9.33, "high": 9.33, "low": 9.17, "close": 9.25, "prev_day_close": 9.25, "volume": 1899631, "iv30": 39.986, "iv30_change": -0.045, "iv30_change_percent": -0.1124, "seqno": 10521120057, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "SUZ"}