{"timestamp": "2026-09-21 01:11:11", "data": {"options": [{"option": "SHC261016C00002500", "bid": 15.3, "bid_size": 40.0, "ask": 18.2, "ask_size": 20.0, "iv": 5.7224, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0038, "rho": 0.0018, "theo": 16.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "SHC261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 3.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0038, "rho": -0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SHC261016C00005000", "bid": 12.8, "bid_size": 43.0, "ask": 15.7, "ask_size": 23.0, "iv": 3.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0058, "rho": 0.0036, "theo": 13.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SHC261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 3.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0058, "rho": -0.0002, "theo": 0.0524, "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": 0.375}, {"option": "SHC261016C00007500", "bid": 10.3, "bid_size": 43.0, "ask": 13.2, "ask_size": 23.0, "iv": 2.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0049, "vega": 0.0024, "theta": -0.0076, "rho": 0.0054, "theo": 11.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SHC261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 2.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0049, "vega": 0.0024, "theta": -0.0076, "rho": -0.0003, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 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": "SHC261016C00010000", "bid": 8.3, "bid_size": 78.0, "ask": 10.7, "ask_size": 58.0, "iv": 2.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0102, "vega": 0.0038, "theta": -0.0093, "rho": 0.0071, "theo": 8.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SHC261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 1.8802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0103, "vega": 0.0038, "theta": -0.0094, "rho": -0.0005, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 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": "SHC261016C00012500", "bid": 5.8, "bid_size": 78.0, "ask": 8.2, "ask_size": 55.0, "iv": 1.6009, "open_interest": 2.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0216, "vega": 0.0061, "theta": -0.0111, "rho": 0.0086, "theo": 6.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-17T14:10:53", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SHC261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 1.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0217, "vega": 0.0061, "theta": -0.0112, "rho": -0.0009, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 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": "SHC261016C00015000", "bid": 2.8, "bid_size": 78.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0493, "vega": 0.0099, "theta": -0.0129, "rho": 0.0097, "theo": 4.0966, "change": 0.0, "open": 0.0, "high": 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": "SHC261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0498, "vega": 0.0099, "theta": -0.013, "rho": -0.0016, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 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": "SHC261016C00017500", "bid": 0.15, "bid_size": 1026.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.1329, "vega": 0.0169, "theta": -0.0142, "rho": 0.0094, "theo": 1.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "SHC261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 0.5061, "open_interest": 2.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.1357, "vega": 0.017, "theta": -0.0144, "rho": -0.0034, "theo": 0.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-31T10:26:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHC261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.1708, "vega": 0.0189, "theta": -0.0138, "rho": 0.0044, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SHC261016P00020000", "bid": 0.8, "bid_size": 109.0, "ask": 2.15, "ask_size": 63.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.1816, "vega": 0.018, "theta": -0.0146, "rho": -0.0065, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "SHC261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0803, "vega": 0.0127, "theta": -0.013, "rho": 0.0021, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHC261016P00022500", "bid": 2.8, "bid_size": 78.0, "ask": 4.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0868, "vega": 0.0111, "theta": -0.0141, "rho": -0.0062, "theo": 3.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SHC261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0471, "vega": 0.0094, "theta": -0.0122, "rho": 0.0014, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 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": "SHC261016P00025000", "bid": 5.3, "bid_size": 78.0, "ask": 6.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0507, "vega": 0.0077, "theta": -0.0133, "rho": -0.0054, "theo": 6.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SHC261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 1.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0238, "vega": 0.0064, "theta": -0.011, "rho": 0.0008, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 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": "SHC261016P00030000", "bid": 10.3, "bid_size": 78.0, "ask": 11.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0247, "vega": 0.0044, "theta": -0.0117, "rho": -0.004, "theo": 11.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SHC261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 1.5605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0154, "vega": 0.0049, "theta": -0.0102, "rho": 0.0006, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 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": "SHC261016P00035000", "bid": 14.8, "bid_size": 40.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.015, "vega": 0.003, "theta": -0.0101, "rho": -0.0039, "theo": 16.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "SHC261120C00002500", "bid": 15.3, "bid_size": 40.0, "ask": 18.4, "ask_size": 21.0, "iv": 3.7419, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0022, "rho": 0.0041, "theo": 16.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-05-28T11:37:22", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "SHC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0022, "rho": -0.0002, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 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": "SHC261120C00005000", "bid": 12.8, "bid_size": 43.0, "ask": 15.9, "ask_size": 23.0, "iv": 2.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0025, "vega": 0.0026, "theta": -0.0034, "rho": 0.0081, "theo": 14.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T12:15:54", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SHC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 2.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0025, "vega": 0.0026, "theta": -0.0035, "rho": -0.0005, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHC261120C00007500", "bid": 10.4, "bid_size": 78.0, "ask": 13.4, "ask_size": 58.0, "iv": 1.7628, "open_interest": 6.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0056, "vega": 0.0044, "theta": -0.0046, "rho": 0.012, "theo": 11.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-06-24T15:59:03", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SHC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 1.7337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0056, "vega": 0.0044, "theta": -0.0046, "rho": -0.0009, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 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": "SHC261120C00010000", "bid": 8.3, "bid_size": 78.0, "ask": 10.8, "ask_size": 48.0, "iv": 1.4067, "open_interest": 18.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0114, "vega": 0.0071, "theta": -0.0057, "rho": 0.0157, "theo": 9.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.82, "last_trade_time": "2026-08-19T12:38:53", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SHC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 1.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0114, "vega": 0.0071, "theta": -0.0057, "rho": -0.0016, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 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": "SHC261120C00012500", "bid": 5.9, "bid_size": 78.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.657, "open_interest": 2.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0228, "vega": 0.011, "theta": -0.0068, "rho": 0.0189, "theo": 6.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.22, "last_trade_time": "2026-09-17T14:35:41", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SHC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 151.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0231, "vega": 0.0111, "theta": -0.0069, "rho": -0.0026, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 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": "SHC261120C00015000", "bid": 3.7, "bid_size": 12.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0476, "vega": 0.0171, "theta": -0.0079, "rho": 0.021, "theo": 4.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SHC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0485, "vega": 0.0173, "theta": -0.008, "rho": -0.0045, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SHC261120C00017500", "bid": 1.7, "bid_size": 10.0, "ask": 3.8, "ask_size": 103.0, "iv": 0.6174, "open_interest": 104.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.104, "vega": 0.0265, "theta": -0.0088, "rho": 0.0201, "theo": 2.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-28T15:22:02", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SHC261120P00017500", "bid": 0.3, "bid_size": 26.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.4328, "open_interest": 1.0, "volume": 0.0, "delta": -0.29, "gamma": 0.1084, "vega": 0.0267, "theta": -0.0091, "rho": -0.0086, "theo": 0.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-14T11:37:16", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SHC261120C00020000", "bid": 0.5, "bid_size": 2.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.437, "open_interest": 433.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.139, "vega": 0.0306, "theta": -0.0088, "rho": 0.0122, "theo": 0.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T15:51:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SHC261120P00020000", "bid": 1.2, "bid_size": 62.0, "ask": 2.45, "ask_size": 62.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.1539, "vega": 0.029, "theta": -0.0097, "rho": -0.014, "theo": 1.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SHC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0846, "vega": 0.0234, "theta": -0.0083, "rho": 0.0065, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 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": "SHC261120P00022500", "bid": 3.0, "bid_size": 78.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0984, "vega": 0.0189, "theta": -0.0096, "rho": -0.0131, "theo": 3.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SHC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.596, "open_interest": 3.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0536, "vega": 0.0181, "theta": -0.0078, "rho": 0.0043, "theo": 0.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T09:32:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHC261120P00025000", "bid": 5.3, "bid_size": 78.0, "ask": 6.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0628, "vega": 0.0121, "theta": -0.0093, "rho": -0.011, "theo": 6.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-05-28T11:36:35", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SHC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 153.0, "iv": 0.8387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0286, "vega": 0.0125, "theta": -0.007, "rho": 0.0025, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 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": "SHC261120P00030000", "bid": 10.3, "bid_size": 43.0, "ask": 11.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.03, "vega": 0.006, "theta": -0.0077, "rho": -0.0073, "theo": 11.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SHC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0188, "vega": 0.0098, "theta": -0.0064, "rho": 0.0018, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 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": "SHC261120P00035000", "bid": 14.8, "bid_size": 40.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0163, "vega": 0.0024, "theta": -0.0056, "rho": -0.0034, "theo": 16.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "SHC270219C00002500", "bid": 15.3, "bid_size": 40.0, "ask": 18.4, "ask_size": 20.0, "iv": 2.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0012, "vega": 0.0034, "theta": -0.0012, "rho": 0.009, "theo": 16.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "SHC270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 221.0, "iv": 2.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0013, "vega": 0.0034, "theta": -0.002, "rho": -0.0013, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 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": "SHC270219C00005000", "bid": 12.9, "bid_size": 43.0, "ask": 15.9, "ask_size": 23.0, "iv": 1.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0034, "vega": 0.0066, "theta": -0.0021, "rho": 0.0182, "theo": 14.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "SHC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 1.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0034, "vega": 0.0066, "theta": -0.0028, "rho": -0.0024, "theo": 0.1891, "change": 0.0, "open": 0.0, "high": 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": "SHC270219C00007500", "bid": 10.5, "bid_size": 78.0, "ask": 12.9, "ask_size": 14.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.007, "vega": 0.0105, "theta": -0.0028, "rho": 0.027, "theo": 11.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SHC270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 378.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.007, "vega": 0.0106, "theta": -0.0034, "rho": -0.0039, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 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": "SHC270219C00010000", "bid": 8.3, "bid_size": 78.0, "ask": 11.1, "ask_size": 52.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.013, "vega": 0.0154, "theta": -0.0035, "rho": 0.0351, "theo": 9.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SHC270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0131, "vega": 0.0156, "theta": -0.004, "rho": -0.006, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SHC270219C00012500", "bid": 6.2, "bid_size": 13.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0238, "vega": 0.0221, "theta": -0.0041, "rho": 0.0419, "theo": 7.046, "change": 0.0, "open": 0.0, "high": 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": "SHC270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0242, "vega": 0.0222, "theta": -0.0045, "rho": -0.0092, "theo": 0.4481, "change": 0.0, "open": 0.0, "high": 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": "SHC270219C00015000", "bid": 3.8, "bid_size": 58.0, "ask": 6.5, "ask_size": 59.0, "iv": 0.5942, "open_interest": 7.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0437, "vega": 0.0312, "theta": -0.0046, "rho": 0.0462, "theo": 4.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-01T10:56:48", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SHC270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 58.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0448, "vega": 0.0315, "theta": -0.0049, "rho": -0.0144, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 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": "SHC270219C00017500", "bid": 2.0, "bid_size": 58.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.3455, "open_interest": 2.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.079, "vega": 0.0428, "theta": -0.0049, "rho": 0.0445, "theo": 2.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-08-07T09:30:09", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SHC270219P00017500", "bid": 0.6, "bid_size": 58.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.3632, "open_interest": 3.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0831, "vega": 0.0432, "theta": -0.0053, "rho": -0.0234, "theo": 1.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-07-21T09:40:50", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SHC270219C00020000", "bid": 0.05, "bid_size": 991.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.2488, "open_interest": 26.0, "volume": 0.0, "delta": 0.47, "gamma": 0.1034, "vega": 0.0487, "theta": -0.005, "rho": 0.0321, "theo": 1.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-16T15:01:36", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SHC270219P00020000", "bid": 0.8, "bid_size": 97.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.2436, "open_interest": 1.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.1154, "vega": 0.0471, "theta": -0.0055, "rho": -0.0343, "theo": 2.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-27T11:59:21", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "SHC270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 58.0, "iv": 0.3507, "open_interest": 2.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.0793, "vega": 0.0419, "theta": -0.0048, "rho": 0.02, "theo": 0.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T11:58:07", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "SHC270219P00022500", "bid": 3.2, "bid_size": 93.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0944, "vega": 0.0358, "theta": -0.0055, "rho": -0.0343, "theo": 4.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SHC270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.3752, "open_interest": 10.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0561, "vega": 0.0345, "theta": -0.0045, "rho": 0.0138, "theo": 0.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-07T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHC270219P00025000", "bid": 5.4, "bid_size": 78.0, "ask": 7.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0695, "vega": 0.0246, "theta": -0.0053, "rho": -0.0301, "theo": 6.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SHC270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.5313, "open_interest": 17.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0328, "vega": 0.0252, "theta": -0.0041, "rho": 0.0084, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-06T15:36:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHC270219P00030000", "bid": 10.3, "bid_size": 43.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0411, "vega": 0.0117, "theta": -0.0049, "rho": -0.0165, "theo": 11.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SHC270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 287.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0224, "vega": 0.02, "theta": -0.0038, "rho": 0.006, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 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": "SHC270219P00035000", "bid": 14.8, "bid_size": 40.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0208, "vega": 0.0045, "theta": -0.0041, "rho": -0.0078, "theo": 16.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "SHC270521C00002500", "bid": 15.4, "bid_size": 40.0, "ask": 18.3, "ask_size": 20.0, "iv": 2.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0015, "vega": 0.0062, "theta": -0.0012, "rho": 0.0108, "theo": 16.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "SHC270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 392.0, "iv": 1.8974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0015, "vega": 0.0061, "theta": -0.0021, "rho": -0.0035, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 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": "SHC270521C00005000", "bid": 13.0, "bid_size": 43.0, "ask": 16.0, "ask_size": 23.0, "iv": 1.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0039, "vega": 0.0115, "theta": -0.002, "rho": 0.0246, "theo": 14.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SHC270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 1.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0039, "vega": 0.0115, "theta": -0.0029, "rho": -0.0063, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 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": "SHC270521C00007500", "bid": 10.6, "bid_size": 78.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.8949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0076, "vega": 0.0174, "theta": -0.0026, "rho": 0.038, "theo": 11.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SHC270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0077, "vega": 0.0174, "theta": -0.0034, "rho": -0.0095, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 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": "SHC270521C00010000", "bid": 8.7, "bid_size": 12.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0134, "vega": 0.0241, "theta": -0.0031, "rho": 0.0501, "theo": 9.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SHC270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0136, "vega": 0.0243, "theta": -0.0037, "rho": -0.0135, "theo": 0.6096, "change": 0.0, "open": 0.0, "high": 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": "SHC270521C00012500", "bid": 6.2, "bid_size": 78.0, "ask": 8.9, "ask_size": 58.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0229, "vega": 0.0324, "theta": -0.0035, "rho": 0.06, "theo": 7.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SHC270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 59.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0234, "vega": 0.0327, "theta": -0.004, "rho": -0.019, "theo": 0.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SHC270521C00015000", "bid": 3.2, "bid_size": 101.0, "ask": 6.7, "ask_size": 48.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0388, "vega": 0.0427, "theta": -0.0037, "rho": 0.0663, "theo": 5.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SHC270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 59.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.04, "vega": 0.0431, "theta": -0.0041, "rho": -0.027, "theo": 0.9618, "change": 0.0, "open": 0.0, "high": 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": "SHC270521C00017500", "bid": 1.2, "bid_size": 85.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0641, "vega": 0.0545, "theta": -0.0038, "rho": 0.0652, "theo": 3.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SHC270521P00017500", "bid": 0.15, "bid_size": 975.0, "ask": 3.5, "ask_size": 58.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.3267, "gamma": 0.0678, "vega": 0.055, "theta": -0.0041, "rho": -0.0395, "theo": 1.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "SHC270521C00020000", "bid": 0.65, "bid_size": 58.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.4955, "gamma": 0.0825, "vega": 0.0611, "theta": -0.0038, "rho": 0.0513, "theo": 1.619, "change": 0.0, "open": 0.0, "high": 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": "SHC270521P00020000", "bid": 1.1, "bid_size": 88.0, "ask": 4.9, "ask_size": 105.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0919, "vega": 0.0599, "theta": -0.0042, "rho": -0.0544, "theo": 2.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "SHC270521C00022500", "bid": 0.05, "bid_size": 946.0, "ask": 2.75, "ask_size": 66.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.0695, "vega": 0.0565, "theta": -0.0039, "rho": 0.036, "theo": 1.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SHC270521P00022500", "bid": 2.35, "bid_size": 93.0, "ask": 6.1, "ask_size": 58.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0816, "vega": 0.0514, "theta": -0.0044, "rho": -0.0604, "theo": 4.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "SHC270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 58.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0536, "vega": 0.0501, "theta": -0.0039, "rho": 0.0272, "theo": 0.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SHC270521P00025000", "bid": 5.5, "bid_size": 101.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0654, "vega": 0.0419, "theta": -0.0045, "rho": -0.0592, "theo": 6.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SHC270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0354, "vega": 0.041, "theta": -0.004, "rho": 0.0187, "theo": 0.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHC270521P00030000", "bid": 10.3, "bid_size": 78.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0461, "vega": 0.0285, "theta": -0.0045, "rho": -0.0527, "theo": 11.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SHC270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0264, "vega": 0.0354, "theta": -0.004, "rho": 0.0146, "theo": 0.5291, "change": 0.0, "open": 0.0, "high": 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": "SHC270521P00035000", "bid": 14.8, "bid_size": 40.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0366, "vega": 0.0194, "theta": -0.0045, "rho": -0.0419, "theo": 16.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}], "symbol": "SHC", "security_type": "stock", "exchange_id": 2, "current_price": 18.73, "price_change": -0.22, "price_change_percent": -1.1746, "bid": 18.51, "ask": 18.96, "bid_size": 300, "ask_size": 300, "open": 18.94, "high": 19.01, "low": 18.66, "close": 18.73, "prev_day_close": 18.73, "volume": 6379983, "iv30": 37.468, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "SHC"}