{"timestamp": "2026-11-09 23:25:57", "data": {"options": [{"option": "SHAZ261120C00013000", "bid": 9.0, "bid_size": 75.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.007, "vega": 0.0024, "theta": -0.0183, "rho": 0.0044, "theo": 11.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SHAZ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 85.0, "iv": 2.822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.007, "vega": 0.0024, "theta": -0.0196, "rho": -0.0002, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ261120C00014000", "bid": 8.7, "bid_size": 35.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0102, "vega": 0.0034, "theta": -0.0268, "rho": 0.0046, "theo": 10.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T11:23:06", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SHAZ261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 84.0, "iv": 2.6262, "open_interest": 13.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0102, "vega": 0.0034, "theta": -0.028, "rho": -0.0003, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:33:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SHAZ261120C00015000", "bid": 7.8, "bid_size": 38.0, "ask": 10.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0141, "vega": 0.0046, "theta": -0.037, "rho": 0.0048, "theo": 9.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T12:44:32", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "SHAZ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 93.0, "iv": 2.8316, "open_interest": 7.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0141, "vega": 0.0046, "theta": -0.0381, "rho": -0.0005, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:54:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SHAZ261120C00016000", "bid": 6.6, "bid_size": 107.0, "ask": 9.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0188, "vega": 0.006, "theta": -0.0489, "rho": 0.0049, "theo": 8.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SHAZ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 147.0, "iv": 2.5446, "open_interest": 2.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0188, "vega": 0.006, "theta": -0.05, "rho": -0.0007, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T12:05:50", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SHAZ261120C00017000", "bid": 5.5, "bid_size": 163.0, "ask": 7.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0241, "vega": 0.0076, "theta": -0.0621, "rho": 0.005, "theo": 7.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-06T10:29:11", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SHAZ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 105.0, "iv": 2.6773, "open_interest": 7.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0241, "vega": 0.0076, "theta": -0.063, "rho": -0.001, "theo": 0.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:25:32", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "SHAZ261120C00018000", "bid": 5.0, "bid_size": 117.0, "ask": 7.7, "ask_size": 68.0, "iv": 1.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0297, "vega": 0.0093, "theta": -0.0758, "rho": 0.005, "theo": 6.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SHAZ261120P00018000", "bid": 0.1, "bid_size": 488.0, "ask": 1.3, "ask_size": 359.0, "iv": 1.8855, "open_interest": 167.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0298, "vega": 0.0093, "theta": -0.0767, "rho": -0.0013, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T15:11:07", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SHAZ261120C00019000", "bid": 4.3, "bid_size": 131.0, "ask": 6.7, "ask_size": 63.0, "iv": 1.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0353, "vega": 0.011, "theta": -0.0894, "rho": 0.0049, "theo": 5.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SHAZ261120P00019000", "bid": 0.4, "bid_size": 1632.0, "ask": 1.65, "ask_size": 936.0, "iv": 1.94, "open_interest": 2002.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0354, "vega": 0.011, "theta": -0.0902, "rho": -0.0016, "theo": 0.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:47:53", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SHAZ261120C00020000", "bid": 3.6, "bid_size": 693.0, "ask": 5.9, "ask_size": 274.0, "iv": 1.4262, "open_interest": 351.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0407, "vega": 0.0126, "theta": -0.1022, "rho": 0.0048, "theo": 5.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:22:19", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SHAZ261120P00020000", "bid": 0.7, "bid_size": 1244.0, "ask": 1.9, "ask_size": 660.0, "iv": 1.9003, "open_interest": 67.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0408, "vega": 0.0126, "theta": -0.1029, "rho": -0.002, "theo": 1.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T15:02:32", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SHAZ261120C00021000", "bid": 2.4, "bid_size": 464.0, "ask": 5.1, "ask_size": 224.0, "iv": 1.1916, "open_interest": 49.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0454, "vega": 0.014, "theta": -0.1133, "rho": 0.0046, "theo": 4.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.61, "last_trade_time": "2026-11-06T14:26:55", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SHAZ261120P00021000", "bid": 1.05, "bid_size": 1355.0, "ask": 2.1, "ask_size": 921.0, "iv": 1.8285, "open_interest": 368.0, "volume": 30.0, "delta": -0.2774, "gamma": 0.0455, "vega": 0.014, "theta": -0.114, "rho": -0.0024, "theo": 1.4848, "change": -0.575, "open": 1.68, "high": 1.9, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:25:11", "percent_change": -25.8427, "prev_day_close": 2.22500002384186}, {"option": "SHAZ261120C00022500", "bid": 2.55, "bid_size": 937.0, "ask": 4.2, "ask_size": 278.0, "iv": 1.578, "open_interest": 579.0, "volume": 1.0, "delta": 0.6454, "gamma": 0.0509, "vega": 0.0155, "theta": -0.126, "rho": 0.0042, "theo": 3.6445, "change": 0.9, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:11:16", "percent_change": 34.6154, "prev_day_close": 2.59999990463257}, {"option": "SHAZ261120P00022500", "bid": 1.8, "bid_size": 596.0, "ask": 2.95, "ask_size": 734.0, "iv": 1.9201, "open_interest": 112.0, "volume": 0.0, "delta": -0.3569, "gamma": 0.0511, "vega": 0.0156, "theta": -0.1265, "rho": -0.0031, "theo": 2.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:54:52", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SHAZ261120C00024000", "bid": 1.45, "bid_size": 379.0, "ask": 3.6, "ask_size": 342.0, "iv": 1.5112, "open_interest": 37.0, "volume": 1.0, "delta": 0.5641, "gamma": 0.0541, "vega": 0.0164, "theta": -0.1329, "rho": 0.0038, "theo": 2.9082, "change": 0.24, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T14:28:02", "percent_change": 11.7073, "prev_day_close": 2.04999995231628}, {"option": "SHAZ261120P00024000", "bid": 2.55, "bid_size": 562.0, "ask": 3.8, "ask_size": 548.0, "iv": 1.9261, "open_interest": 57.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.0542, "vega": 0.0164, "theta": -0.1333, "rho": -0.0038, "theo": 2.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T10:12:18", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SHAZ261120C00025000", "bid": 1.9, "bid_size": 806.0, "ask": 2.8, "ask_size": 30.0, "iv": 1.6577, "open_interest": 409.0, "volume": 109.0, "delta": 0.5107, "gamma": 0.0548, "vega": 0.0166, "theta": -0.1343, "rho": 0.0035, "theo": 2.4888, "change": 0.225, "open": 1.75, "high": 1.95, "low": 1.55, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:23:08", "percent_change": 13.0435, "prev_day_close": 1.72500002384186}, {"option": "SHAZ261120P00025000", "bid": 3.2, "bid_size": 222.0, "ask": 4.5, "ask_size": 431.0, "iv": 1.9778, "open_interest": 711.0, "volume": 38.0, "delta": -0.492, "gamma": 0.055, "vega": 0.0166, "theta": -0.1346, "rho": -0.0042, "theo": 3.4566, "change": -1.23, "open": 4.8, "high": 4.8, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T15:25:11", "percent_change": -25.8947, "prev_day_close": 4.75}, {"option": "SHAZ261120C00026000", "bid": 0.7, "bid_size": 695.0, "ask": 2.45, "ask_size": 48.0, "iv": 1.407, "open_interest": 261.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0546, "vega": 0.0166, "theta": -0.1333, "rho": 0.0032, "theo": 2.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-04T10:12:11", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "SHAZ261120P00026000", "bid": 3.2, "bid_size": 266.0, "ask": 5.0, "ask_size": 166.0, "iv": 1.7457, "open_interest": 15.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.0548, "vega": 0.0165, "theta": -0.1335, "rho": -0.0046, "theo": 4.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T12:01:02", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SHAZ261120C00027000", "bid": 1.3, "bid_size": 707.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.6128, "open_interest": 299.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0535, "vega": 0.0162, "theta": -0.1303, "rho": 0.0028, "theo": 1.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T15:11:07", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SHAZ261120P00027000", "bid": 4.2, "bid_size": 196.0, "ask": 6.3, "ask_size": 191.0, "iv": 2.0325, "open_interest": 20.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0536, "vega": 0.0162, "theta": -0.1304, "rho": -0.0051, "theo": 4.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T13:24:25", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SHAZ261120C00028000", "bid": 0.05, "bid_size": 467.0, "ask": 2.1, "ask_size": 451.0, "iv": 1.4422, "open_interest": 13.0, "volume": 1.0, "delta": 0.3647, "gamma": 0.0516, "vega": 0.0156, "theta": -0.1256, "rho": 0.0026, "theo": 1.5306, "change": 0.615, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T12:14:13", "percent_change": 79.3548, "prev_day_close": 0.774999976158142}, {"option": "SHAZ261120P00028000", "bid": 5.0, "bid_size": 159.0, "ask": 7.2, "ask_size": 188.0, "iv": 2.1184, "open_interest": 3.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0518, "vega": 0.0156, "theta": -0.1256, "rho": -0.0054, "theo": 5.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T09:37:51", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SHAZ261120C00029000", "bid": 0.25, "bid_size": 549.0, "ask": 1.6, "ask_size": 121.0, "iv": 1.4861, "open_interest": 308.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0492, "vega": 0.0149, "theta": -0.1196, "rho": 0.0023, "theo": 1.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:28:08", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "SHAZ261120P00029000", "bid": 5.4, "bid_size": 202.0, "ask": 8.4, "ask_size": 191.0, "iv": 2.1556, "open_interest": 20.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0494, "vega": 0.0149, "theta": -0.1194, "rho": -0.0056, "theo": 6.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T12:46:08", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SHAZ261120C00030000", "bid": 0.45, "bid_size": 588.0, "ask": 1.45, "ask_size": 147.0, "iv": 1.6402, "open_interest": 11109.0, "volume": 153.0, "delta": 0.2842, "gamma": 0.0464, "vega": 0.0141, "theta": -0.1127, "rho": 0.002, "theo": 1.0961, "change": 0.325, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:23:07", "percent_change": 41.9355, "prev_day_close": 0.775000005960464}, {"option": "SHAZ261120P00030000", "bid": 6.4, "bid_size": 251.0, "ask": 8.8, "ask_size": 256.0, "iv": 2.1107, "open_interest": 723.0, "volume": 8.0, "delta": -0.7193, "gamma": 0.0466, "vega": 0.014, "theta": -0.1124, "rho": -0.006, "theo": 7.0652, "change": -0.7, "open": 8.17, "high": 8.2, "low": 7.8, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T14:29:55", "percent_change": -7.86517, "prev_day_close": 8.90000009536743}, {"option": "SHAZ261120C00031000", "bid": 0.25, "bid_size": 581.0, "ask": 1.15, "ask_size": 7.0, "iv": 1.5708, "open_interest": 24.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0434, "vega": 0.0132, "theta": -0.1052, "rho": 0.0018, "theo": 0.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:49:18", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "SHAZ261120P00031000", "bid": 7.0, "bid_size": 107.0, "ask": 9.5, "ask_size": 143.0, "iv": 2.0082, "open_interest": 5.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0436, "vega": 0.0131, "theta": -0.1048, "rho": -0.0062, "theo": 7.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-10-16T15:05:17", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SHAZ261120C00032000", "bid": 0.15, "bid_size": 394.0, "ask": 1.35, "ask_size": 377.0, "iv": 1.7268, "open_interest": 459.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0402, "vega": 0.0122, "theta": -0.0974, "rho": 0.0016, "theo": 0.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:49:18", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "SHAZ261120P00032000", "bid": 7.9, "bid_size": 29.0, "ask": 10.3, "ask_size": 25.0, "iv": 2.0237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0404, "vega": 0.0121, "theta": -0.097, "rho": -0.0063, "theo": 8.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SHAZ261120C00033000", "bid": 0.05, "bid_size": 222.0, "ask": 1.25, "ask_size": 93.0, "iv": 1.7486, "open_interest": 29.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0369, "vega": 0.0113, "theta": -0.0896, "rho": 0.0014, "theo": 0.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-29T15:41:18", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "SHAZ261120P00033000", "bid": 8.6, "bid_size": 30.0, "ask": 11.2, "ask_size": 32.0, "iv": 1.9844, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0372, "vega": 0.0112, "theta": -0.0891, "rho": -0.0064, "theo": 9.6325, "change": 0.0, "open": 0.0, "high": 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": "SHAZ261120C00034000", "bid": 0.05, "bid_size": 384.0, "ask": 1.75, "ask_size": 485.0, "iv": 2.0652, "open_interest": 50.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0338, "vega": 0.0104, "theta": -0.0819, "rho": 0.0012, "theo": 0.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-10-22T12:45:23", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "SHAZ261120P00034000", "bid": 9.5, "bid_size": 29.0, "ask": 12.1, "ask_size": 28.0, "iv": 2.0079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0341, "vega": 0.0102, "theta": -0.0814, "rho": -0.0065, "theo": 10.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SHAZ261120C00035000", "bid": 0.1, "bid_size": 1325.0, "ask": 0.8, "ask_size": 646.0, "iv": 1.7452, "open_interest": 1483.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0307, "vega": 0.0094, "theta": -0.0745, "rho": 0.001, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:28:10", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "SHAZ261120P00035000", "bid": 10.7, "bid_size": 33.0, "ask": 13.0, "ask_size": 48.0, "iv": 2.1507, "open_interest": 247.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.031, "vega": 0.0093, "theta": -0.074, "rho": -0.0066, "theo": 11.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T15:15:21", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SHAZ261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 340.0, "iv": 2.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0278, "vega": 0.0086, "theta": -0.0675, "rho": 0.0009, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 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": "SHAZ261120P00036000", "bid": 11.6, "bid_size": 96.0, "ask": 14.0, "ask_size": 108.0, "iv": 2.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0282, "vega": 0.0083, "theta": -0.067, "rho": -0.0065, "theo": 12.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SHAZ261120C00037000", "bid": 0.2, "bid_size": 484.0, "ask": 0.7, "ask_size": 429.0, "iv": 1.9159, "open_interest": 41.0, "volume": 3.0, "delta": 0.1098, "gamma": 0.0251, "vega": 0.0078, "theta": -0.061, "rho": 0.0008, "theo": 0.3388, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:25:32", "percent_change": -22.2222, "prev_day_close": 0.449999988079071}, {"option": "SHAZ261120P00037000", "bid": 12.2, "bid_size": 49.0, "ask": 14.9, "ask_size": 52.0, "iv": 2.055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0255, "vega": 0.0075, "theta": -0.0604, "rho": -0.0065, "theo": 13.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "SHAZ261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 375.0, "iv": 2.0526, "open_interest": 2.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0226, "vega": 0.007, "theta": -0.0549, "rho": 0.0007, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T15:13:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SHAZ261120P00038000", "bid": 13.3, "bid_size": 30.0, "ask": 16.2, "ask_size": 32.0, "iv": 2.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.023, "vega": 0.0067, "theta": -0.0543, "rho": -0.0063, "theo": 14.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "SHAZ261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 387.0, "iv": 2.0429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0203, "vega": 0.0063, "theta": -0.0493, "rho": 0.0006, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SHAZ261120P00039000", "bid": 13.9, "bid_size": 26.0, "ask": 17.2, "ask_size": 27.0, "iv": 2.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0207, "vega": 0.006, "theta": -0.0486, "rho": -0.0064, "theo": 15.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SHAZ261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 324.0, "iv": 2.0528, "open_interest": 3078.0, "volume": 6.0, "delta": 0.0722, "gamma": 0.0182, "vega": 0.0057, "theta": -0.0442, "rho": 0.0005, "theo": 0.2078, "change": -0.125, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:01:21", "percent_change": -38.4615, "prev_day_close": 0.325000006705523}, {"option": "SHAZ261120P00040000", "bid": 15.7, "bid_size": 442.0, "ask": 17.8, "ask_size": 361.0, "iv": 2.4996, "open_interest": 281.0, "volume": 3.0, "delta": -0.9331, "gamma": 0.0186, "vega": 0.0054, "theta": -0.0435, "rho": -0.0062, "theo": 16.1878, "change": -0.98, "open": 17.12, "high": 17.12, "low": 17.12, "tick": "down", "last_trade_price": 17.12, "last_trade_time": "2026-11-09T13:25:58", "percent_change": -5.41437, "prev_day_close": 18.1000003814697}, {"option": "SHAZ261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 543.0, "iv": 2.2183, "open_interest": 40.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0163, "vega": 0.0051, "theta": -0.0396, "rho": 0.0005, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:48:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHAZ261120P00041000", "bid": 16.0, "bid_size": 26.0, "ask": 19.2, "ask_size": 39.0, "iv": 2.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0167, "vega": 0.0047, "theta": -0.0388, "rho": -0.0058, "theo": 17.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SHAZ261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 141.0, "iv": 2.2872, "open_interest": 2.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0145, "vega": 0.0046, "theta": -0.0354, "rho": 0.0004, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-28T11:40:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHAZ261120P00042000", "bid": 17.4, "bid_size": 16.0, "ask": 20.2, "ask_size": 17.0, "iv": 2.7, "open_interest": 10.0, "volume": 0.0, "delta": -0.951, "gamma": 0.015, "vega": 0.0042, "theta": -0.0345, "rho": -0.0055, "theo": 18.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-10-19T15:23:35", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SHAZ261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 115.0, "iv": 2.637, "open_interest": 5.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.013, "vega": 0.0041, "theta": -0.0316, "rho": 0.0004, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T14:38:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHAZ261120P00043000", "bid": 17.7, "bid_size": 21.0, "ask": 21.2, "ask_size": 18.0, "iv": 2.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0134, "vega": 0.0036, "theta": -0.0308, "rho": -0.0052, "theo": 19.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SHAZ261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.7688, "open_interest": 338.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0103, "vega": 0.0033, "theta": -0.0251, "rho": 0.0003, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:17:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHAZ261120P00045000", "bid": 20.1, "bid_size": 21.0, "ask": 22.9, "ask_size": 17.0, "iv": 2.5843, "open_interest": 207.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0108, "vega": 0.0027, "theta": -0.024, "rho": -0.0046, "theo": 21.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-11-03T10:32:26", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "SHAZ261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1163.0, "iv": 2.9274, "open_interest": 785.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0058, "vega": 0.0019, "theta": -0.0142, "rho": 0.0001, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:21:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SHAZ261120P00050000", "bid": 25.1, "bid_size": 17.0, "ask": 28.1, "ask_size": 21.0, "iv": 3.0025, "open_interest": 94.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0065, "vega": 0.0012, "theta": -0.0115, "rho": -0.0032, "theo": 26.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.96, "last_trade_time": "2026-11-02T10:11:43", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "SHAZ261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 931.0, "iv": 2.3859, "open_interest": 613.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0033, "vega": 0.0011, "theta": -0.0081, "rho": 0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T15:39:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHAZ261120P00055000", "bid": 30.2, "bid_size": 178.0, "ask": 32.6, "ask_size": 178.0, "iv": 2.9974, "open_interest": 480.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0063, "rho": -0.0004, "theo": 31.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.41, "last_trade_time": "2026-11-05T12:40:24", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "SHAZ261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1178.0, "iv": 2.7214, "open_interest": 253.0, "volume": 3.0, "delta": 0.0055, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0047, "rho": 0.0, "theo": 0.0121, "change": -0.025, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:18:25", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "SHAZ261120P00060000", "bid": 35.1, "bid_size": 556.0, "ask": 37.3, "ask_size": 363.0, "iv": 2.8505, "open_interest": 300.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 36.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-10-19T15:23:35", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "SHAZ261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1339.0, "iv": 3.7764, "open_interest": 3130.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:32:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHAZ261120P00065000", "bid": 40.1, "bid_size": 27.0, "ask": 43.1, "ask_size": 32.0, "iv": 3.7119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 41.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.09, "last_trade_time": "2026-10-13T15:42:06", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "SHAZ261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1107.0, "iv": 4.0861, "open_interest": 1408.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T10:09:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHAZ261120P00070000", "bid": 44.1, "bid_size": 13.0, "ask": 48.1, "ask_size": 18.0, "iv": 2.9082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 46.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.55, "last_trade_time": "2026-10-26T09:30:08", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "SHAZ261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 727.0, "iv": 3.7837, "open_interest": 113.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T15:44:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHAZ261120P00075000", "bid": 49.0, "bid_size": 17.0, "ask": 53.1, "ask_size": 18.0, "iv": 2.7721, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 51.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-10-26T10:48:16", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "SHAZ261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1112.0, "iv": 4.4526, "open_interest": 1316.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:02:52", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SHAZ261120P00080000", "bid": 54.2, "bid_size": 11.0, "ask": 58.1, "ask_size": 18.0, "iv": 3.3842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 56.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-09-22T10:09:24", "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "SHAZ261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 359.0, "iv": 3.4095, "open_interest": 685.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T15:00:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHAZ261120P00085000", "bid": 59.0, "bid_size": 17.0, "ask": 63.1, "ask_size": 18.0, "iv": 3.0336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 61.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.13, "last_trade_time": "2026-09-23T15:42:24", "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "SHAZ261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2499.0, "iv": 2.845, "open_interest": 5159.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ261120P00090000", "bid": 64.1, "bid_size": 13.0, "ask": 68.1, "ask_size": 18.0, "iv": 3.4595, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 66.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-08-19T14:50:02", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "SHAZ261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1049.0, "iv": 4.8714, "open_interest": 190.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T09:51:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHAZ261120P00095000", "bid": 69.1, "bid_size": 11.0, "ask": 73.1, "ask_size": 22.0, "iv": 3.5766, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 71.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-08-06T09:30:04", "percent_change": 0.0, "prev_day_close": 72.8999977111816}, {"option": "SHAZ261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 3.2651, "open_interest": 1833.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:04:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHAZ261120P00100000", "bid": 74.1, "bid_size": 13.0, "ask": 78.1, "ask_size": 18.0, "iv": 3.6873, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 76.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.18, "last_trade_time": "2026-08-06T11:59:23", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "SHAZ261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1010.0, "iv": 5.2307, "open_interest": 171.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:30:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHAZ261120P00105000", "bid": 79.1, "bid_size": 16.0, "ask": 83.1, "ask_size": 17.0, "iv": 3.7924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 81.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8999977111816}, {"option": "SHAZ261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2566.0, "iv": 3.2014, "open_interest": 2230.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:32:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SHAZ261120P00110000", "bid": 84.0, "bid_size": 18.0, "ask": 88.1, "ask_size": 18.0, "iv": 3.5622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 86.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "SHAZ261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 588.0, "iv": 5.319, "open_interest": 57.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SHAZ261120P00115000", "bid": 89.0, "bid_size": 17.0, "ask": 93.1, "ask_size": 18.0, "iv": 3.653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 91.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8999977111816}, {"option": "SHAZ261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 968.0, "iv": 4.848, "open_interest": 162.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:47:23", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SHAZ261120P00120000", "bid": 94.0, "bid_size": 16.0, "ask": 98.1, "ask_size": 22.0, "iv": 3.7398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 96.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "SHAZ261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 651.0, "iv": 5.5091, "open_interest": 76.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T14:03:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHAZ261120P00125000", "bid": 99.1, "bid_size": 13.0, "ask": 103.1, "ask_size": 16.0, "iv": 4.165, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 101.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-06-22T11:43:17", "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "SHAZ261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 98.0, "iv": 5.02, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-01T14:45:09", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SHAZ261120P00130000", "bid": 104.1, "bid_size": 13.0, "ask": 108.1, "ask_size": 18.0, "iv": 4.2482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 106.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "SHAZ261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 103.0, "iv": 5.5091, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SHAZ261120P00135000", "bid": 109.0, "bid_size": 17.0, "ask": 113.1, "ask_size": 18.0, "iv": 3.9788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 111.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.850002288818}, {"option": "SHAZ261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 89.0, "iv": 5.1773, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T11:18:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SHAZ261120P00140000", "bid": 114.7, "bid_size": 12.0, "ask": 118.1, "ask_size": 18.0, "iv": 5.2387, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 116.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "SHAZ261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 535.0, "iv": 5.251, "open_interest": 60.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-01T09:42:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SHAZ261120P00145000", "bid": 119.1, "bid_size": 14.0, "ask": 123.1, "ask_size": 22.0, "iv": 4.479, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 121.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.6, "last_trade_time": "2026-06-23T09:33:56", "percent_change": 0.0, "prev_day_close": 122.850002288818}, {"option": "SHAZ261218C00011000", "bid": 11.0, "bid_size": 20.0, "ask": 14.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.008, "vega": 0.0066, "theta": -0.0157, "rho": 0.0053, "theo": 13.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SHAZ261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 127.0, "iv": 1.8206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0072, "vega": 0.0074, "theta": -0.0154, "rho": -0.0015, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 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": "SHAZ261218C00012000", "bid": 10.0, "bid_size": 49.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.01, "vega": 0.0086, "theta": -0.0192, "rho": 0.0062, "theo": 12.2375, "change": 0.0, "open": 0.0, "high": 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": "SHAZ261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 134.0, "iv": 2.0146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0092, "vega": 0.0092, "theta": -0.0189, "rho": -0.002, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SHAZ261218C00013000", "bid": 9.6, "bid_size": 21.0, "ask": 12.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0122, "vega": 0.0107, "theta": -0.0229, "rho": 0.0071, "theo": 11.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SHAZ261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 244.0, "iv": 1.8452, "open_interest": 1.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0115, "vega": 0.0112, "theta": -0.0226, "rho": -0.0026, "theo": 0.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T11:03:45", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SHAZ261218C00014000", "bid": 8.8, "bid_size": 34.0, "ask": 11.5, "ask_size": 53.0, "iv": 1.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0146, "vega": 0.013, "theta": -0.0269, "rho": 0.0079, "theo": 10.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SHAZ261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 147.0, "iv": 1.7386, "open_interest": 81.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0139, "vega": 0.0134, "theta": -0.0266, "rho": -0.0034, "theo": 0.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T13:48:43", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "SHAZ261218C00015000", "bid": 7.5, "bid_size": 42.0, "ask": 10.6, "ask_size": 29.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0172, "vega": 0.0153, "theta": -0.0309, "rho": 0.0085, "theo": 9.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SHAZ261218P00015000", "bid": 0.05, "bid_size": 1045.0, "ask": 2.75, "ask_size": 380.0, "iv": 1.8389, "open_interest": 4.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0165, "vega": 0.0156, "theta": -0.0306, "rho": -0.0042, "theo": 0.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-05T14:02:20", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "SHAZ261218C00016000", "bid": 7.3, "bid_size": 197.0, "ask": 10.1, "ask_size": 167.0, "iv": 1.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0197, "vega": 0.0176, "theta": -0.0349, "rho": 0.009, "theo": 8.9467, "change": 0.0, "open": 0.0, "high": 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": "SHAZ261218P00016000", "bid": 0.15, "bid_size": 1526.0, "ask": 1.5, "ask_size": 340.0, "iv": 1.336, "open_interest": 10.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0191, "vega": 0.0178, "theta": -0.0345, "rho": -0.0051, "theo": 1.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T12:30:37", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SHAZ261218C00017500", "bid": 5.6, "bid_size": 228.0, "ask": 8.9, "ask_size": 188.0, "iv": 1.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0236, "vega": 0.0209, "theta": -0.0405, "rho": 0.0095, "theo": 7.8692, "change": 0.0, "open": 0.0, "high": 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": "SHAZ261218P00017500", "bid": 1.05, "bid_size": 1205.0, "ask": 2.05, "ask_size": 551.0, "iv": 1.4851, "open_interest": 50.0, "volume": 5.0, "delta": -0.1884, "gamma": 0.023, "vega": 0.0211, "theta": -0.0402, "rho": -0.0068, "theo": 1.5536, "change": -0.15, "open": 1.66, "high": 1.66, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:13:23", "percent_change": -8.33333, "prev_day_close": 1.80000001192093}, {"option": "SHAZ261218C00019000", "bid": 5.5, "bid_size": 258.0, "ask": 7.7, "ask_size": 232.0, "iv": 1.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0271, "vega": 0.0239, "theta": -0.0456, "rho": 0.0098, "theo": 6.8872, "change": 0.0, "open": 0.0, "high": 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": "SHAZ261218P00019000", "bid": 1.35, "bid_size": 1450.0, "ask": 2.4, "ask_size": 659.0, "iv": 1.3835, "open_interest": 154.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0266, "vega": 0.024, "theta": -0.0452, "rho": -0.0086, "theo": 2.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T11:31:16", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "SHAZ261218C00020000", "bid": 5.3, "bid_size": 440.0, "ask": 7.5, "ask_size": 321.0, "iv": 1.4989, "open_interest": 37.0, "volume": 1.0, "delta": 0.724, "gamma": 0.0292, "vega": 0.0257, "theta": -0.0485, "rho": 0.0099, "theo": 6.2867, "change": 0.58, "open": 5.88, "high": 5.88, "low": 5.88, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-09T10:32:05", "percent_change": 10.9434, "prev_day_close": 5.29999995231628}, {"option": "SHAZ261218P00020000", "bid": 2.05, "bid_size": 1408.0, "ask": 2.9, "ask_size": 816.0, "iv": 1.4562, "open_interest": 1318.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0287, "vega": 0.0258, "theta": -0.0481, "rho": -0.0099, "theo": 2.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:13:41", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SHAZ261218C00021000", "bid": 4.8, "bid_size": 300.0, "ask": 6.7, "ask_size": 286.0, "iv": 1.4531, "open_interest": 2.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.031, "vega": 0.0272, "theta": -0.051, "rho": 0.0097, "theo": 5.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T14:27:07", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "SHAZ261218P00021000", "bid": 2.35, "bid_size": 1032.0, "ask": 3.3, "ask_size": 459.0, "iv": 1.4129, "open_interest": 30.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0305, "vega": 0.0273, "theta": -0.0506, "rho": -0.0113, "theo": 2.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T11:58:28", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "SHAZ261218C00022500", "bid": 4.3, "bid_size": 519.0, "ask": 5.6, "ask_size": 268.0, "iv": 1.4266, "open_interest": 3.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0332, "vega": 0.029, "theta": -0.0539, "rho": 0.0095, "theo": 4.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:11:32", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SHAZ261218P00022500", "bid": 2.8, "bid_size": 892.0, "ask": 4.3, "ask_size": 725.0, "iv": 1.3982, "open_interest": 74.0, "volume": 23.0, "delta": -0.3562, "gamma": 0.0328, "vega": 0.029, "theta": -0.0534, "rho": -0.0134, "theo": 3.6545, "change": -0.65, "open": 4.3, "high": 4.3, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:51:29", "percent_change": -14.2857, "prev_day_close": 4.55000019073486}, {"option": "SHAZ261218C00024000", "bid": 2.9, "bid_size": 676.0, "ask": 4.7, "ask_size": 41.0, "iv": 1.2592, "open_interest": 2.0, "volume": 0.0, "delta": 0.5832, "gamma": 0.0346, "vega": 0.0302, "theta": -0.0557, "rho": 0.0091, "theo": 4.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T12:35:03", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SHAZ261218P00024000", "bid": 4.1, "bid_size": 309.0, "ask": 4.9, "ask_size": 352.0, "iv": 1.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0343, "vega": 0.0302, "theta": -0.0552, "rho": -0.0157, "theo": 4.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SHAZ261218C00025000", "bid": 3.3, "bid_size": 495.0, "ask": 4.4, "ask_size": 327.0, "iv": 1.4028, "open_interest": 18.0, "volume": 1.0, "delta": 0.5487, "gamma": 0.0352, "vega": 0.0307, "theta": -0.0564, "rho": 0.0088, "theo": 3.909, "change": 1.025, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:34:12", "percent_change": 36.9369, "prev_day_close": 2.77500003576279}, {"option": "SHAZ261218P00025000", "bid": 4.6, "bid_size": 689.0, "ask": 5.7, "ask_size": 666.0, "iv": 1.443, "open_interest": 220.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0349, "vega": 0.0307, "theta": -0.0558, "rho": -0.0172, "theo": 5.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T13:39:35", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SHAZ261218C00026000", "bid": 2.45, "bid_size": 828.0, "ask": 4.0, "ask_size": 339.0, "iv": 1.3147, "open_interest": 8.0, "volume": 1.0, "delta": 0.5152, "gamma": 0.0356, "vega": 0.0309, "theta": -0.0567, "rho": 0.0085, "theo": 3.5478, "change": 0.225, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T12:14:41", "percent_change": 7.08662, "prev_day_close": 3.17499995231628}, {"option": "SHAZ261218P00026000", "bid": 4.9, "bid_size": 285.0, "ask": 6.2, "ask_size": 197.0, "iv": 1.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0353, "vega": 0.0309, "theta": -0.056, "rho": -0.0186, "theo": 5.7212, "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": 6.84999990463257}, {"option": "SHAZ261218C00027000", "bid": 1.9, "bid_size": 1075.0, "ask": 4.0, "ask_size": 642.0, "iv": 1.3298, "open_interest": 36.0, "volume": 0.0, "delta": 0.4827, "gamma": 0.0356, "vega": 0.031, "theta": -0.0566, "rho": 0.0081, "theo": 3.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-29T15:05:57", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "SHAZ261218P00027000", "bid": 6.0, "bid_size": 101.0, "ask": 7.3, "ask_size": 269.0, "iv": 1.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0353, "vega": 0.0309, "theta": -0.0558, "rho": -0.0201, "theo": 6.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SHAZ261218C00028000", "bid": 1.4, "bid_size": 882.0, "ask": 3.2, "ask_size": 35.0, "iv": 1.2121, "open_interest": 7.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.0354, "vega": 0.0308, "theta": -0.0561, "rho": 0.0078, "theo": 2.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-28T15:12:09", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SHAZ261218P00028000", "bid": 6.7, "bid_size": 88.0, "ask": 7.9, "ask_size": 249.0, "iv": 1.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.0352, "vega": 0.0307, "theta": -0.0554, "rho": -0.0216, "theo": 7.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SHAZ261218C00029000", "bid": 2.1, "bid_size": 562.0, "ask": 3.0, "ask_size": 356.0, "iv": 1.3814, "open_interest": 2.0, "volume": 10.0, "delta": 0.4219, "gamma": 0.035, "vega": 0.0304, "theta": -0.0554, "rho": 0.0073, "theo": 2.6512, "change": -0.15, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:22:26", "percent_change": -6.97674, "prev_day_close": 2.15000000596046}, {"option": "SHAZ261218P00029000", "bid": 7.3, "bid_size": 139.0, "ask": 8.3, "ask_size": 174.0, "iv": 1.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0348, "vega": 0.0304, "theta": -0.0546, "rho": -0.0229, "theo": 7.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SHAZ261218C00030000", "bid": 1.75, "bid_size": 558.0, "ask": 2.7, "ask_size": 130.0, "iv": 1.3533, "open_interest": 210.0, "volume": 20.0, "delta": 0.3937, "gamma": 0.0344, "vega": 0.0299, "theta": -0.0545, "rho": 0.007, "theo": 2.4072, "change": 0.575, "open": 1.45, "high": 2.45, "low": 1.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:24:36", "percent_change": 30.6667, "prev_day_close": 1.87500005960464}, {"option": "SHAZ261218P00030000", "bid": 8.0, "bid_size": 199.0, "ask": 9.4, "ask_size": 277.0, "iv": 1.4589, "open_interest": 50.0, "volume": 4.0, "delta": -0.5964, "gamma": 0.0342, "vega": 0.0299, "theta": -0.0536, "rho": -0.0243, "theo": 8.5674, "change": -0.83, "open": 8.72, "high": 8.82, "low": 8.72, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-11-09T14:27:21", "percent_change": -8.60104, "prev_day_close": 9.65000009536743}, {"option": "SHAZ261218C00031000", "bid": 0.85, "bid_size": 960.0, "ask": 2.35, "ask_size": 15.0, "iv": 1.2096, "open_interest": 2.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.0336, "vega": 0.0293, "theta": -0.0533, "rho": 0.0066, "theo": 2.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-10-30T11:23:34", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SHAZ261218P00031000", "bid": 8.9, "bid_size": 101.0, "ask": 10.1, "ask_size": 212.0, "iv": 1.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0335, "vega": 0.0292, "theta": -0.0523, "rho": -0.0256, "theo": 9.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "SHAZ261218C00032000", "bid": 0.55, "bid_size": 622.0, "ask": 2.55, "ask_size": 159.0, "iv": 1.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0328, "vega": 0.0286, "theta": -0.052, "rho": 0.0062, "theo": 1.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "SHAZ261218P00032000", "bid": 9.3, "bid_size": 35.0, "ask": 11.5, "ask_size": 47.0, "iv": 1.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0327, "vega": 0.0285, "theta": -0.0509, "rho": -0.0269, "theo": 10.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SHAZ261218C00033000", "bid": 0.35, "bid_size": 1137.0, "ask": 2.3, "ask_size": 633.0, "iv": 1.237, "open_interest": 61.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0318, "vega": 0.0277, "theta": -0.0505, "rho": 0.0059, "theo": 1.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:34:52", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "SHAZ261218P00033000", "bid": 10.0, "bid_size": 47.0, "ask": 12.2, "ask_size": 38.0, "iv": 1.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0317, "vega": 0.0277, "theta": -0.0494, "rho": -0.0281, "theo": 10.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SHAZ261218C00034000", "bid": 0.15, "bid_size": 387.0, "ask": 2.3, "ask_size": 156.0, "iv": 1.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0308, "vega": 0.0269, "theta": -0.0489, "rho": 0.0055, "theo": 1.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "SHAZ261218P00034000", "bid": 10.6, "bid_size": 46.0, "ask": 13.2, "ask_size": 39.0, "iv": 1.4592, "open_interest": 1.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0307, "vega": 0.0268, "theta": -0.0478, "rho": -0.0292, "theo": 11.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-03T15:52:37", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SHAZ261218C00035000", "bid": 0.25, "bid_size": 780.0, "ask": 1.85, "ask_size": 121.0, "iv": 1.2387, "open_interest": 60.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0297, "vega": 0.026, "theta": -0.0473, "rho": 0.0052, "theo": 1.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T09:48:03", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "SHAZ261218P00035000", "bid": 11.5, "bid_size": 317.0, "ask": 14.6, "ask_size": 303.0, "iv": 1.574, "open_interest": 90.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0297, "vega": 0.026, "theta": -0.0461, "rho": -0.0303, "theo": 12.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T10:18:56", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SHAZ261218C00036000", "bid": 0.4, "bid_size": 523.0, "ask": 1.9, "ask_size": 112.0, "iv": 1.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0286, "vega": 0.025, "theta": -0.0456, "rho": 0.0049, "theo": 1.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "SHAZ261218P00036000", "bid": 12.6, "bid_size": 45.0, "ask": 14.9, "ask_size": 239.0, "iv": 1.5189, "open_interest": 417.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0286, "vega": 0.025, "theta": -0.0444, "rho": -0.0313, "theo": 13.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T15:53:05", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SHAZ261218C00037000", "bid": 0.2, "bid_size": 614.0, "ask": 1.65, "ask_size": 141.0, "iv": 1.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0275, "vega": 0.0241, "theta": -0.0439, "rho": 0.0045, "theo": 1.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "SHAZ261218P00037000", "bid": 13.2, "bid_size": 37.0, "ask": 15.8, "ask_size": 36.0, "iv": 1.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0275, "vega": 0.0241, "theta": -0.0426, "rho": -0.0322, "theo": 14.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SHAZ261218C00038000", "bid": 0.35, "bid_size": 496.0, "ask": 1.65, "ask_size": 178.0, "iv": 1.3651, "open_interest": 7.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0263, "vega": 0.0231, "theta": -0.0422, "rho": 0.0043, "theo": 1.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T15:31:10", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "SHAZ261218P00038000", "bid": 14.1, "bid_size": 42.0, "ask": 17.2, "ask_size": 47.0, "iv": 1.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0264, "vega": 0.0232, "theta": -0.0408, "rho": -0.0331, "theo": 15.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "SHAZ261218C00039000", "bid": 0.05, "bid_size": 655.0, "ask": 1.55, "ask_size": 192.0, "iv": 1.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0252, "vega": 0.0222, "theta": -0.0405, "rho": 0.004, "theo": 1.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "SHAZ261218P00039000", "bid": 15.0, "bid_size": 30.0, "ask": 18.1, "ask_size": 41.0, "iv": 1.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0253, "vega": 0.0222, "theta": -0.0391, "rho": -0.0339, "theo": 16.1696, "change": 0.0, "open": 0.0, "high": 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": "SHAZ261218C00040000", "bid": 0.4, "bid_size": 252.0, "ask": 1.25, "ask_size": 98.0, "iv": 1.3697, "open_interest": 72.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0241, "vega": 0.0213, "theta": -0.0388, "rho": 0.0037, "theo": 0.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T12:21:19", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SHAZ261218P00040000", "bid": 16.3, "bid_size": 240.0, "ask": 18.3, "ask_size": 242.0, "iv": 1.5349, "open_interest": 62.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0242, "vega": 0.0213, "theta": -0.0374, "rho": -0.0346, "theo": 17.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T12:26:57", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "SHAZ261218C00041000", "bid": 0.35, "bid_size": 710.0, "ask": 1.25, "ask_size": 181.0, "iv": 1.3978, "open_interest": 27.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.023, "vega": 0.0203, "theta": -0.0372, "rho": 0.0035, "theo": 0.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T14:07:28", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SHAZ261218P00041000", "bid": 16.8, "bid_size": 30.0, "ask": 19.9, "ask_size": 38.0, "iv": 1.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0231, "vega": 0.0204, "theta": -0.0357, "rho": -0.0353, "theo": 17.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "SHAZ261218C00042000", "bid": 0.25, "bid_size": 227.0, "ask": 1.55, "ask_size": 207.0, "iv": 1.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.022, "vega": 0.0194, "theta": -0.0356, "rho": 0.0033, "theo": 0.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "SHAZ261218P00042000", "bid": 17.7, "bid_size": 29.0, "ask": 20.3, "ask_size": 29.0, "iv": 1.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0221, "vega": 0.0195, "theta": -0.034, "rho": -0.0359, "theo": 18.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "SHAZ261218C00043000", "bid": 0.15, "bid_size": 665.0, "ask": 2.7, "ask_size": 384.0, "iv": 1.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0209, "vega": 0.0186, "theta": -0.034, "rho": 0.0031, "theo": 0.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "SHAZ261218P00043000", "bid": 18.6, "bid_size": 28.0, "ask": 21.3, "ask_size": 30.0, "iv": 1.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0211, "vega": 0.0186, "theta": -0.0324, "rho": -0.0366, "theo": 19.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SHAZ261218C00045000", "bid": 0.2, "bid_size": 888.0, "ask": 0.7, "ask_size": 5.0, "iv": 1.3362, "open_interest": 11.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.019, "vega": 0.0169, "theta": -0.0311, "rho": 0.0027, "theo": 0.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-27T11:01:42", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "SHAZ261218P00045000", "bid": 20.5, "bid_size": 267.0, "ask": 23.7, "ask_size": 266.0, "iv": 1.6486, "open_interest": 72.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0192, "vega": 0.017, "theta": -0.0293, "rho": -0.0374, "theo": 21.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-04T12:27:12", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SHAZ261218C00050000", "bid": 0.25, "bid_size": 1038.0, "ask": 0.7, "ask_size": 638.0, "iv": 1.506, "open_interest": 11247.0, "volume": 11.0, "delta": 0.097, "gamma": 0.0147, "vega": 0.0133, "theta": -0.0246, "rho": 0.002, "theo": 0.4244, "change": 0.025, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:47:12", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "SHAZ261218P00050000", "bid": 25.4, "bid_size": 41.0, "ask": 28.1, "ask_size": 42.0, "iv": 1.6316, "open_interest": 10.0, "volume": 2.0, "delta": -0.8938, "gamma": 0.0151, "vega": 0.0134, "theta": -0.0226, "rho": -0.0386, "theo": 26.5068, "change": -1.1, "open": 27.0, "high": 27.1, "low": 27.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-09T11:09:01", "percent_change": -3.90071, "prev_day_close": 28.1999998092651}, {"option": "SHAZ261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 333.0, "iv": 1.56, "open_interest": 33.0, "volume": 2.0, "delta": 0.0705, "gamma": 0.0114, "vega": 0.0104, "theta": -0.0194, "rho": 0.0014, "theo": 0.2943, "change": 0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:28:06", "percent_change": 71.4286, "prev_day_close": 0.174999997019768}, {"option": "SHAZ261218P00055000", "bid": 30.0, "bid_size": 41.0, "ask": 33.3, "ask_size": 47.0, "iv": 1.7153, "open_interest": 6.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0119, "vega": 0.0105, "theta": -0.0171, "rho": -0.0385, "theo": 31.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-05T11:14:06", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SHAZ261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 317.0, "iv": 1.5244, "open_interest": 19.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0089, "vega": 0.0082, "theta": -0.0154, "rho": 0.0011, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T11:30:49", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ261218P00060000", "bid": 35.2, "bid_size": 37.0, "ask": 38.3, "ask_size": 51.0, "iv": 1.9123, "open_interest": 1.0, "volume": 1.0, "delta": -0.9406, "gamma": 0.0095, "vega": 0.0083, "theta": -0.0128, "rho": -0.0376, "theo": 36.2611, "change": -0.91, "open": 37.19, "high": 37.19, "low": 37.19, "tick": "up", "last_trade_price": 37.19, "last_trade_time": "2026-11-09T14:27:21", "percent_change": -2.38845, "prev_day_close": 38.0999984741211}, {"option": "SHAZ261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 650.0, "iv": 1.7793, "open_interest": 10.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.007, "vega": 0.0065, "theta": -0.0123, "rho": 0.0008, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-06T11:14:37", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SHAZ261218P00065000", "bid": 39.9, "bid_size": 136.0, "ask": 43.2, "ask_size": 84.0, "iv": 1.8913, "open_interest": 58.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0077, "vega": 0.0065, "theta": -0.0095, "rho": -0.0362, "theo": 41.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.18, "last_trade_time": "2026-10-05T14:08:15", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "SHAZ261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 168.0, "iv": 1.9186, "open_interest": 56.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0055, "vega": 0.0052, "theta": -0.0099, "rho": 0.0006, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-27T12:30:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHAZ261218P00070000", "bid": 44.6, "bid_size": 16.0, "ask": 48.2, "ask_size": 29.0, "iv": 1.8704, "open_interest": 4.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0064, "vega": 0.0052, "theta": -0.0069, "rho": -0.0334, "theo": 46.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.55, "last_trade_time": "2026-10-26T09:30:08", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "SHAZ261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 140.0, "iv": 2.0059, "open_interest": 10.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0044, "vega": 0.0042, "theta": -0.008, "rho": 0.0005, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-10-08T10:51:16", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ261218P00075000", "bid": 49.2, "bid_size": 13.0, "ask": 53.1, "ask_size": 15.0, "iv": 1.6496, "open_interest": 2.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0054, "vega": 0.004, "theta": -0.0048, "rho": -0.0297, "theo": 51.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.45, "last_trade_time": "2026-10-26T10:48:16", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "SHAZ261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 122.0, "iv": 2.0864, "open_interest": 10.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0036, "vega": 0.0034, "theta": -0.0066, "rho": 0.0004, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-01T14:52:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHAZ261218P00080000", "bid": 54.2, "bid_size": 13.0, "ask": 58.1, "ask_size": 21.0, "iv": 1.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0046, "vega": 0.0032, "theta": -0.0032, "rho": -0.0275, "theo": 56.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "SHAZ261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 945.0, "iv": 2.1837, "open_interest": 120.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0029, "vega": 0.0028, "theta": -0.0054, "rho": 0.0003, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-06T11:14:37", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ261218P00085000", "bid": 59.1, "bid_size": 22.0, "ask": 63.1, "ask_size": 18.0, "iv": 1.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0041, "vega": 0.0024, "theta": -0.0018, "rho": -0.0222, "theo": 61.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.05, "last_trade_time": "2026-10-08T10:45:52", "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "SHAZ270115C00011000", "bid": 11.1, "bid_size": 89.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0089, "vega": 0.012, "theta": -0.0144, "rho": 0.0095, "theo": 13.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SHAZ270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1020.0, "iv": 1.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0081, "vega": 0.0129, "theta": -0.0144, "rho": -0.004, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270115C00012000", "bid": 10.3, "bid_size": 128.0, "ask": 13.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0106, "vega": 0.0146, "theta": -0.0167, "rho": 0.0108, "theo": 12.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SHAZ270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 151.0, "iv": 1.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0098, "vega": 0.0153, "theta": -0.0167, "rho": -0.005, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SHAZ270115C00013000", "bid": 9.5, "bid_size": 131.0, "ask": 12.7, "ask_size": 60.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0124, "vega": 0.0172, "theta": -0.0191, "rho": 0.0118, "theo": 11.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SHAZ270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 173.0, "iv": 1.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0116, "vega": 0.0178, "theta": -0.019, "rho": -0.0061, "theo": 0.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "SHAZ270115C00014000", "bid": 9.1, "bid_size": 158.0, "ask": 11.7, "ask_size": 70.0, "iv": 1.1415, "open_interest": 25.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0142, "vega": 0.0198, "theta": -0.0215, "rho": 0.0128, "theo": 10.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T12:26:00", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SHAZ270115P00014000", "bid": 0.1, "bid_size": 1201.0, "ask": 2.1, "ask_size": 554.0, "iv": 1.4015, "open_interest": 20.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0135, "vega": 0.0203, "theta": -0.0214, "rho": -0.0074, "theo": 1.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:56:56", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "SHAZ270115C00015000", "bid": 8.0, "bid_size": 137.0, "ask": 11.2, "ask_size": 55.0, "iv": 1.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0161, "vega": 0.0225, "theta": -0.0238, "rho": 0.0137, "theo": 10.1561, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270115P00015000", "bid": 0.35, "bid_size": 1243.0, "ask": 2.1, "ask_size": 540.0, "iv": 1.3242, "open_interest": 6.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0154, "vega": 0.0229, "theta": -0.0237, "rho": -0.0088, "theo": 1.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T15:23:50", "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "SHAZ270115C00016000", "bid": 7.3, "bid_size": 207.0, "ask": 10.4, "ask_size": 56.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.018, "vega": 0.0251, "theta": -0.0261, "rho": 0.0144, "theo": 9.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SHAZ270115P00016000", "bid": 0.65, "bid_size": 1194.0, "ask": 2.25, "ask_size": 391.0, "iv": 1.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0173, "vega": 0.0254, "theta": -0.026, "rho": -0.0104, "theo": 1.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SHAZ270115C00017500", "bid": 6.9, "bid_size": 193.0, "ask": 9.4, "ask_size": 54.0, "iv": 1.2529, "open_interest": 10.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0207, "vega": 0.0287, "theta": -0.0293, "rho": 0.015, "theo": 8.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:52:04", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SHAZ270115P00017500", "bid": 1.3, "bid_size": 1037.0, "ask": 2.8, "ask_size": 449.0, "iv": 1.3092, "open_interest": 12.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0201, "vega": 0.0289, "theta": -0.0291, "rho": -0.013, "theo": 2.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T10:07:27", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "SHAZ270115C00019000", "bid": 5.5, "bid_size": 318.0, "ask": 8.3, "ask_size": 227.0, "iv": 1.1376, "open_interest": 8.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0231, "vega": 0.032, "theta": -0.0321, "rho": 0.0155, "theo": 7.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:16:15", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SHAZ270115P00019000", "bid": 2.45, "bid_size": 411.0, "ask": 3.1, "ask_size": 341.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0226, "vega": 0.0321, "theta": -0.0319, "rho": -0.0158, "theo": 2.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SHAZ270115C00020000", "bid": 5.6, "bid_size": 967.0, "ask": 7.9, "ask_size": 600.0, "iv": 1.2609, "open_interest": 287.0, "volume": 60.0, "delta": 0.7162, "gamma": 0.0246, "vega": 0.0339, "theta": -0.0338, "rho": 0.0155, "theo": 6.9873, "change": 1.33, "open": 6.8, "high": 7.28, "low": 6.75, "tick": "no_change", "last_trade_price": 7.28, "last_trade_time": "2026-11-09T15:27:10", "percent_change": 22.3529, "prev_day_close": 5.94999980926514}, {"option": "SHAZ270115P00020000", "bid": 2.6, "bid_size": 1398.0, "ask": 3.8, "ask_size": 1122.0, "iv": 1.3237, "open_interest": 100.0, "volume": 1.0, "delta": -0.2732, "gamma": 0.024, "vega": 0.0339, "theta": -0.0334, "rho": -0.0178, "theo": 3.2246, "change": -0.75, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:27:21", "percent_change": -18.5185, "prev_day_close": 4.04999995231628}, {"option": "SHAZ270115C00021000", "bid": 4.9, "bid_size": 302.0, "ask": 7.6, "ask_size": 278.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0258, "vega": 0.0356, "theta": -0.0352, "rho": 0.0155, "theo": 6.4697, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270115P00021000", "bid": 3.3, "bid_size": 893.0, "ask": 4.3, "ask_size": 1143.0, "iv": 1.3502, "open_interest": 115.0, "volume": 1.0, "delta": -0.3021, "gamma": 0.0253, "vega": 0.0355, "theta": -0.0348, "rho": -0.0198, "theo": 3.7038, "change": -0.65, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T12:09:51", "percent_change": -14.4444, "prev_day_close": 4.5}, {"option": "SHAZ270115C00022500", "bid": 4.4, "bid_size": 368.0, "ask": 6.4, "ask_size": 113.0, "iv": 1.2182, "open_interest": 0.0, "volume": 2.0, "delta": 0.6425, "gamma": 0.0274, "vega": 0.0376, "theta": -0.0369, "rho": 0.0152, "theo": 5.7623, "change": 0.3, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 5.55555, "prev_day_close": 5.40000009536743}, {"option": "SHAZ270115P00022500", "bid": 4.1, "bid_size": 420.0, "ask": 5.1, "ask_size": 542.0, "iv": 1.3435, "open_interest": 2.0, "volume": 4.0, "delta": -0.3455, "gamma": 0.0269, "vega": 0.0375, "theta": -0.0364, "rho": -0.023, "theo": 4.4908, "change": -0.85, "open": 5.0, "high": 5.0, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:46:55", "percent_change": -15.8879, "prev_day_close": 5.35000014305115}, {"option": "SHAZ270115C00024000", "bid": 4.5, "bid_size": 376.0, "ask": 5.7, "ask_size": 130.0, "iv": 1.2999, "open_interest": 115.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0285, "vega": 0.039, "theta": -0.0381, "rho": 0.0148, "theo": 5.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T10:53:24", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SHAZ270115P00024000", "bid": 5.0, "bid_size": 341.0, "ask": 6.0, "ask_size": 416.0, "iv": 1.3458, "open_interest": 8.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0281, "vega": 0.0389, "theta": -0.0376, "rho": -0.026, "theo": 5.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T13:59:14", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SHAZ270115C00025000", "bid": 4.2, "bid_size": 726.0, "ask": 5.4, "ask_size": 360.0, "iv": 1.3174, "open_interest": 207.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.029, "vega": 0.0397, "theta": -0.0387, "rho": 0.0145, "theo": 4.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:02:01", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SHAZ270115P00025000", "bid": 5.0, "bid_size": 325.0, "ask": 6.8, "ask_size": 70.0, "iv": 1.2879, "open_interest": 24.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0286, "vega": 0.0396, "theta": -0.0381, "rho": -0.0282, "theo": 5.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-28T10:04:00", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "SHAZ270115C00026000", "bid": 3.3, "bid_size": 909.0, "ask": 5.1, "ask_size": 21.0, "iv": 1.2529, "open_interest": 102.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0293, "vega": 0.0401, "theta": -0.039, "rho": 0.0141, "theo": 4.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T12:21:30", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SHAZ270115P00026000", "bid": 5.6, "bid_size": 180.0, "ask": 7.3, "ask_size": 37.0, "iv": 1.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.029, "vega": 0.04, "theta": -0.0384, "rho": -0.0301, "theo": 6.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SHAZ270115C00027000", "bid": 2.65, "bid_size": 657.0, "ask": 4.8, "ask_size": 28.0, "iv": 1.2141, "open_interest": 2.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0294, "vega": 0.0403, "theta": -0.0392, "rho": 0.0137, "theo": 4.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.39, "last_trade_time": "2026-10-28T13:58:13", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SHAZ270115P00027000", "bid": 6.4, "bid_size": 74.0, "ask": 8.1, "ask_size": 45.0, "iv": 1.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0292, "vega": 0.0403, "theta": -0.0385, "rho": -0.0322, "theo": 7.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SHAZ270115C00028000", "bid": 1.85, "bid_size": 573.0, "ask": 4.5, "ask_size": 25.0, "iv": 1.1505, "open_interest": 5.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0295, "vega": 0.0404, "theta": -0.0393, "rho": 0.0132, "theo": 3.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-10-28T12:14:57", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "SHAZ270115P00028000", "bid": 7.2, "bid_size": 68.0, "ask": 9.1, "ask_size": 44.0, "iv": 1.3426, "open_interest": 3.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0292, "vega": 0.0403, "theta": -0.0385, "rho": -0.0342, "theo": 7.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T15:53:05", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SHAZ270115C00029000", "bid": 2.0, "bid_size": 791.0, "ask": 4.2, "ask_size": 345.0, "iv": 1.199, "open_interest": 1.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.0294, "vega": 0.0403, "theta": -0.0392, "rho": 0.0127, "theo": 3.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T11:16:56", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "SHAZ270115P00029000", "bid": 7.8, "bid_size": 74.0, "ask": 9.9, "ask_size": 38.0, "iv": 1.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0292, "vega": 0.0402, "theta": -0.0383, "rho": -0.0359, "theo": 8.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SHAZ270115C00030000", "bid": 1.75, "bid_size": 1143.0, "ask": 3.7, "ask_size": 30.0, "iv": 1.167, "open_interest": 82.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.0291, "vega": 0.04, "theta": -0.0389, "rho": 0.0123, "theo": 3.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T13:28:08", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SHAZ270115P00030000", "bid": 8.7, "bid_size": 81.0, "ask": 10.3, "ask_size": 47.0, "iv": 1.3145, "open_interest": 164.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.029, "vega": 0.04, "theta": -0.038, "rho": -0.038, "theo": 9.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-04T11:54:12", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SHAZ270115C00031000", "bid": 1.55, "bid_size": 466.0, "ask": 3.5, "ask_size": 130.0, "iv": 1.1737, "open_interest": 3.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0288, "vega": 0.0397, "theta": -0.0386, "rho": 0.0118, "theo": 3.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-10-30T15:02:56", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "SHAZ270115P00031000", "bid": 9.8, "bid_size": 170.0, "ask": 11.2, "ask_size": 310.0, "iv": 1.3748, "open_interest": 2.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0287, "vega": 0.0396, "theta": -0.0376, "rho": -0.0396, "theo": 10.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-02T12:17:21", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SHAZ270115C00032000", "bid": 2.1, "bid_size": 467.0, "ask": 3.3, "ask_size": 146.0, "iv": 1.273, "open_interest": 0.0, "volume": 1.0, "delta": 0.3989, "gamma": 0.0284, "vega": 0.0392, "theta": -0.0382, "rho": 0.0114, "theo": 2.837, "change": -0.475, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:24:34", "percent_change": -17.1171, "prev_day_close": 2.77500003576279}, {"option": "SHAZ270115P00032000", "bid": 10.4, "bid_size": 223.0, "ask": 11.7, "ask_size": 241.0, "iv": 1.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0283, "vega": 0.0392, "theta": -0.0371, "rho": -0.0412, "theo": 11.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SHAZ270115C00033000", "bid": 0.6, "bid_size": 953.0, "ask": 3.0, "ask_size": 30.0, "iv": 1.0848, "open_interest": 2.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0279, "vega": 0.0386, "theta": -0.0377, "rho": 0.0109, "theo": 2.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-10-29T15:41:51", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SHAZ270115P00033000", "bid": 11.2, "bid_size": 198.0, "ask": 12.3, "ask_size": 156.0, "iv": 1.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0279, "vega": 0.0386, "theta": -0.0366, "rho": -0.043, "theo": 11.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SHAZ270115C00034000", "bid": 0.9, "bid_size": 951.0, "ask": 2.8, "ask_size": 23.0, "iv": 1.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.0274, "vega": 0.038, "theta": -0.0371, "rho": 0.0105, "theo": 2.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SHAZ270115P00034000", "bid": 12.0, "bid_size": 191.0, "ask": 13.1, "ask_size": 175.0, "iv": 1.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0274, "vega": 0.038, "theta": -0.0359, "rho": -0.0445, "theo": 12.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SHAZ270115C00035000", "bid": 1.8, "bid_size": 967.0, "ask": 2.6, "ask_size": 166.0, "iv": 1.2866, "open_interest": 2064.0, "volume": 10.0, "delta": 0.3414, "gamma": 0.0268, "vega": 0.0373, "theta": -0.0365, "rho": 0.01, "theo": 2.3083, "change": 0.7, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:13:48", "percent_change": 50.0, "prev_day_close": 1.39999994635582}, {"option": "SHAZ270115P00035000", "bid": 12.5, "bid_size": 472.0, "ask": 14.5, "ask_size": 402.0, "iv": 1.3253, "open_interest": 147.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0268, "vega": 0.0373, "theta": -0.0352, "rho": -0.0458, "theo": 13.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-11-05T12:40:24", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SHAZ270115C00036000", "bid": 0.7, "bid_size": 513.0, "ask": 2.5, "ask_size": 124.0, "iv": 1.1604, "open_interest": 6.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0262, "vega": 0.0366, "theta": -0.0358, "rho": 0.0096, "theo": 2.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T13:01:18", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SHAZ270115P00036000", "bid": 13.2, "bid_size": 221.0, "ask": 15.7, "ask_size": 217.0, "iv": 1.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0263, "vega": 0.0366, "theta": -0.0345, "rho": -0.0472, "theo": 14.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "SHAZ270115C00037000", "bid": 0.6, "bid_size": 849.0, "ask": 2.75, "ask_size": 508.0, "iv": 1.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.0256, "vega": 0.0357, "theta": -0.0351, "rho": 0.0092, "theo": 2.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "SHAZ270115P00037000", "bid": 14.0, "bid_size": 81.0, "ask": 16.4, "ask_size": 31.0, "iv": 1.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0257, "vega": 0.0358, "theta": -0.0338, "rho": -0.0486, "theo": 15.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SHAZ270115C00038000", "bid": 0.45, "bid_size": 823.0, "ask": 2.4, "ask_size": 103.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.293, "gamma": 0.025, "vega": 0.0349, "theta": -0.0344, "rho": 0.0088, "theo": 1.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SHAZ270115P00038000", "bid": 15.0, "bid_size": 21.0, "ask": 17.4, "ask_size": 35.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0251, "vega": 0.035, "theta": -0.033, "rho": -0.0498, "theo": 16.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SHAZ270115C00039000", "bid": 0.25, "bid_size": 517.0, "ask": 2.1, "ask_size": 161.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0243, "vega": 0.0341, "theta": -0.0337, "rho": 0.0084, "theo": 1.7815, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270115P00039000", "bid": 15.7, "bid_size": 195.0, "ask": 18.9, "ask_size": 214.0, "iv": 1.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0244, "vega": 0.0342, "theta": -0.0322, "rho": -0.0508, "theo": 16.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "SHAZ270115C00040000", "bid": 0.35, "bid_size": 1581.0, "ask": 2.2, "ask_size": 1071.0, "iv": 1.2077, "open_interest": 885.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0236, "vega": 0.0333, "theta": -0.0329, "rho": 0.0081, "theo": 1.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-04T10:07:27", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SHAZ270115P00040000", "bid": 16.8, "bid_size": 497.0, "ask": 19.2, "ask_size": 446.0, "iv": 1.3921, "open_interest": 236.0, "volume": 1.0, "delta": -0.721, "gamma": 0.0238, "vega": 0.0333, "theta": -0.0314, "rho": -0.052, "theo": 17.7997, "change": -0.91, "open": 18.24, "high": 18.24, "low": 18.24, "tick": "down", "last_trade_price": 18.24, "last_trade_time": "2026-11-09T14:27:21", "percent_change": -4.75196, "prev_day_close": 19.1500005722046}, {"option": "SHAZ270115C00041000", "bid": 0.6, "bid_size": 502.0, "ask": 1.85, "ask_size": 202.0, "iv": 1.224, "open_interest": 1.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.023, "vega": 0.0324, "theta": -0.0322, "rho": 0.0078, "theo": 1.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-16T13:04:33", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SHAZ270115P00041000", "bid": 17.5, "bid_size": 178.0, "ask": 20.6, "ask_size": 209.0, "iv": 1.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0232, "vega": 0.0325, "theta": -0.0305, "rho": -0.0531, "theo": 18.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SHAZ270115C00042000", "bid": 0.45, "bid_size": 847.0, "ask": 1.95, "ask_size": 640.0, "iv": 1.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0223, "vega": 0.0316, "theta": -0.0314, "rho": 0.0074, "theo": 1.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "SHAZ270115P00042000", "bid": 18.6, "bid_size": 32.0, "ask": 21.5, "ask_size": 40.0, "iv": 1.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0226, "vega": 0.0317, "theta": -0.0297, "rho": -0.054, "theo": 19.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SHAZ270115C00043000", "bid": 0.35, "bid_size": 936.0, "ask": 1.65, "ask_size": 477.0, "iv": 1.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.0217, "vega": 0.0308, "theta": -0.0307, "rho": 0.0071, "theo": 1.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SHAZ270115P00043000", "bid": 19.4, "bid_size": 172.0, "ask": 22.4, "ask_size": 179.0, "iv": 1.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.022, "vega": 0.0309, "theta": -0.0289, "rho": -0.0548, "theo": 20.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "SHAZ270115C00045000", "bid": 0.7, "bid_size": 549.0, "ask": 1.45, "ask_size": 200.0, "iv": 1.2908, "open_interest": 66.0, "volume": 1.0, "delta": 0.2084, "gamma": 0.0204, "vega": 0.0292, "theta": -0.0292, "rho": 0.0065, "theo": 1.2486, "change": 0.075, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:29:28", "percent_change": 8.57143, "prev_day_close": 0.875}, {"option": "SHAZ270115P00045000", "bid": 21.1, "bid_size": 624.0, "ask": 24.0, "ask_size": 521.0, "iv": 1.421, "open_interest": 434.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0207, "vega": 0.0292, "theta": -0.0273, "rho": -0.0566, "theo": 22.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-11-05T15:51:34", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SHAZ270115C00050000", "bid": 0.25, "bid_size": 1494.0, "ask": 1.2, "ask_size": 722.0, "iv": 1.2758, "open_interest": 6315.0, "volume": 1.0, "delta": 0.1662, "gamma": 0.0175, "vega": 0.0253, "theta": -0.0257, "rho": 0.0053, "theo": 0.9551, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:30:35", "percent_change": 3.7037, "prev_day_close": 0.675000011920929}, {"option": "SHAZ270115P00050000", "bid": 25.9, "bid_size": 470.0, "ask": 28.9, "ask_size": 445.0, "iv": 1.5115, "open_interest": 168.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.018, "vega": 0.0254, "theta": -0.0234, "rho": -0.0596, "theo": 27.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-10-29T15:48:17", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SHAZ270115C00055000", "bid": 0.05, "bid_size": 1624.0, "ask": 1.0, "ask_size": 779.0, "iv": 1.2825, "open_interest": 427.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0149, "vega": 0.022, "theta": -0.0226, "rho": 0.0043, "theo": 0.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:02:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SHAZ270115P00055000", "bid": 30.6, "bid_size": 143.0, "ask": 33.2, "ask_size": 150.0, "iv": 1.4408, "open_interest": 43.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0156, "vega": 0.022, "theta": -0.02, "rho": -0.0608, "theo": 31.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.21, "last_trade_time": "2026-11-05T14:12:50", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SHAZ270115C00060000", "bid": 0.45, "bid_size": 1.0, "ask": 0.8, "ask_size": 735.0, "iv": 1.4277, "open_interest": 412.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0128, "vega": 0.0191, "theta": -0.0199, "rho": 0.0036, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:58:30", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SHAZ270115P00060000", "bid": 35.2, "bid_size": 67.0, "ask": 38.5, "ask_size": 49.0, "iv": 1.5248, "open_interest": 45.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0136, "vega": 0.019, "theta": -0.017, "rho": -0.0612, "theo": 36.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.06, "last_trade_time": "2026-11-05T11:14:44", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "SHAZ270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1642.0, "iv": 1.3947, "open_interest": 1413.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.011, "vega": 0.0167, "theta": -0.0175, "rho": 0.003, "theo": 0.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:25:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHAZ270115P00065000", "bid": 40.4, "bid_size": 426.0, "ask": 42.9, "ask_size": 142.0, "iv": 1.5227, "open_interest": 243.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.012, "vega": 0.0165, "theta": -0.0143, "rho": -0.0606, "theo": 41.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-05T13:15:53", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "SHAZ270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1803.0, "iv": 1.5304, "open_interest": 148.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0096, "vega": 0.0146, "theta": -0.0155, "rho": 0.0026, "theo": 0.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:42:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ270115P00070000", "bid": 45.1, "bid_size": 25.0, "ask": 47.8, "ask_size": 31.0, "iv": 1.4924, "open_interest": 32.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0106, "vega": 0.0143, "theta": -0.012, "rho": -0.0593, "theo": 46.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-10-29T09:43:51", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "SHAZ270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1946.0, "iv": 1.6965, "open_interest": 417.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0083, "vega": 0.0129, "theta": -0.0138, "rho": 0.0022, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SHAZ270115P00075000", "bid": 49.9, "bid_size": 30.0, "ask": 52.7, "ask_size": 18.0, "iv": 1.461, "open_interest": 20.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0095, "vega": 0.0123, "theta": -0.01, "rho": -0.0575, "theo": 51.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-09-25T15:49:30", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "SHAZ270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2470.0, "iv": 1.6127, "open_interest": 708.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0073, "vega": 0.0114, "theta": -0.0124, "rho": 0.0019, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SHAZ270115P00080000", "bid": 55.0, "bid_size": 17.0, "ask": 58.2, "ask_size": 41.0, "iv": 1.7349, "open_interest": 19.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0086, "vega": 0.0106, "theta": -0.0082, "rho": -0.0545, "theo": 56.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-09-25T15:49:30", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "SHAZ270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1660.0, "iv": 1.6526, "open_interest": 44.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0064, "vega": 0.0102, "theta": -0.0111, "rho": 0.0016, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T14:42:54", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SHAZ270115P00085000", "bid": 59.5, "bid_size": 15.0, "ask": 63.2, "ask_size": 27.0, "iv": 1.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0079, "vega": 0.0093, "theta": -0.0066, "rho": -0.051, "theo": 61.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-02T10:47:16", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "SHAZ270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1968.0, "iv": 1.7056, "open_interest": 2546.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0057, "vega": 0.0091, "theta": -0.01, "rho": 0.0014, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:10:49", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ270115P00090000", "bid": 64.1, "bid_size": 22.0, "ask": 68.1, "ask_size": 18.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0072, "vega": 0.0078, "theta": -0.0054, "rho": -0.0473, "theo": 66.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-09-21T15:40:24", "percent_change": 0.0, "prev_day_close": 67.8000030517578}, {"option": "SHAZ270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1950.0, "iv": 1.7551, "open_interest": 287.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0051, "vega": 0.0082, "theta": -0.0091, "rho": 0.0012, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T15:45:40", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SHAZ270115P00095000", "bid": 69.1, "bid_size": 19.0, "ask": 73.1, "ask_size": 18.0, "iv": 1.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0068, "vega": 0.0067, "theta": -0.0042, "rho": -0.0454, "theo": 71.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-08-12T10:19:02", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "SHAZ270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1953.0, "iv": 1.8016, "open_interest": 668.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0046, "vega": 0.0074, "theta": -0.0082, "rho": 0.0011, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T12:26:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHAZ270115P00100000", "bid": 74.1, "bid_size": 16.0, "ask": 78.1, "ask_size": 18.0, "iv": 1.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0064, "vega": 0.0054, "theta": -0.003, "rho": -0.0383, "theo": 76.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-08-13T12:17:49", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "SHAZ270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1637.0, "iv": 1.8454, "open_interest": 26.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0041, "vega": 0.0067, "theta": -0.0075, "rho": 0.001, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-15T11:44:58", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SHAZ270115P00105000", "bid": 79.3, "bid_size": 14.0, "ask": 83.1, "ask_size": 23.0, "iv": 1.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0058, "vega": 0.0043, "theta": -0.0017, "rho": -0.0303, "theo": 81.0747, "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": 83.0499992370606}, {"option": "SHAZ270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1874.0, "iv": 1.9746, "open_interest": 370.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0037, "vega": 0.0061, "theta": -0.0069, "rho": 0.0009, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T10:42:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ270115P00110000", "bid": 84.3, "bid_size": 13.0, "ask": 88.1, "ask_size": 18.0, "iv": 1.7895, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0057, "vega": 0.0036, "theta": -0.0012, "rho": -0.0291, "theo": 86.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "SHAZ270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1742.0, "iv": 1.926, "open_interest": 101.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0033, "vega": 0.0055, "theta": -0.0063, "rho": 0.0008, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-05T11:57:32", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SHAZ270115P00115000", "bid": 89.3, "bid_size": 15.0, "ask": 93.1, "ask_size": 18.0, "iv": 1.8381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0056, "vega": 0.003, "theta": -0.0006, "rho": -0.0222, "theo": 91.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "SHAZ270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1744.0, "iv": 1.9633, "open_interest": 169.0, "volume": 0.0, "delta": 0.021, "gamma": 0.003, "vega": 0.0051, "theta": -0.0058, "rho": 0.0007, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T09:52:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHAZ270115P00120000", "bid": 94.3, "bid_size": 13.0, "ask": 98.1, "ask_size": 18.0, "iv": 1.8846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0053, "vega": 0.0023, "theta": 0.0, "rho": -0.0179, "theo": 96.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "SHAZ270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1910.0, "iv": 2.1057, "open_interest": 443.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0028, "vega": 0.0046, "theta": -0.0054, "rho": 0.0006, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-19T10:28:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHAZ270115P00125000", "bid": 99.5, "bid_size": 15.0, "ask": 103.1, "ask_size": 18.0, "iv": 2.0255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0044, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.73, "last_trade_time": "2026-07-14T15:03:30", "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "SHAZ270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1905.0, "iv": 2.1404, "open_interest": 434.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0025, "vega": 0.0043, "theta": -0.005, "rho": 0.0006, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-07T11:10:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHAZ270115P00130000", "bid": 104.3, "bid_size": 14.0, "ask": 108.1, "ask_size": 18.0, "iv": 1.9721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0029, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.07, "last_trade_time": "2026-07-14T15:03:30", "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "SHAZ270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1643.0, "iv": 2.0846, "open_interest": 76.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0023, "vega": 0.004, "theta": -0.0046, "rho": 0.0005, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T12:40:10", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ270115P00135000", "bid": 109.2, "bid_size": 14.0, "ask": 113.1, "ask_size": 18.0, "iv": 1.9558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "SHAZ270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1270.0, "iv": 2.0962, "open_interest": 4.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0021, "vega": 0.0037, "theta": -0.0043, "rho": 0.0005, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-20T11:10:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ270115P00140000", "bid": 114.3, "bid_size": 20.0, "ask": 118.1, "ask_size": 18.0, "iv": 2.0533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 116.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "SHAZ270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1870.0, "iv": 2.0387, "open_interest": 354.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.002, "vega": 0.0034, "theta": -0.004, "rho": 0.0004, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T15:40:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHAZ270115P00145000", "bid": 119.3, "bid_size": 16.0, "ask": 123.1, "ask_size": 26.0, "iv": 2.092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 121.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.17, "last_trade_time": "2026-07-31T11:14:03", "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "SHAZ270219C00014000", "bid": 9.4, "bid_size": 88.0, "ask": 12.6, "ask_size": 26.0, "iv": 1.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0131, "vega": 0.027, "theta": -0.0182, "rho": 0.018, "theo": 11.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SHAZ270219P00014000", "bid": 0.3, "bid_size": 1131.0, "ask": 3.5, "ask_size": 546.0, "iv": 1.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0123, "vega": 0.0275, "theta": -0.0184, "rho": -0.0135, "theo": 1.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SHAZ270219C00015000", "bid": 8.7, "bid_size": 62.0, "ask": 11.8, "ask_size": 25.0, "iv": 1.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0145, "vega": 0.0298, "theta": -0.0198, "rho": 0.0188, "theo": 10.7473, "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": 9.40000009536743}, {"option": "SHAZ270219P00015000", "bid": 0.65, "bid_size": 1158.0, "ask": 3.8, "ask_size": 572.0, "iv": 1.4146, "open_interest": 25.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0137, "vega": 0.0302, "theta": -0.0199, "rho": -0.0157, "theo": 2.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-04T10:43:53", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SHAZ270219C00016000", "bid": 9.0, "bid_size": 343.0, "ask": 11.1, "ask_size": 327.0, "iv": 1.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0158, "vega": 0.0325, "theta": -0.0213, "rho": 0.0197, "theo": 10.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SHAZ270219P00016000", "bid": 1.05, "bid_size": 1252.0, "ask": 4.1, "ask_size": 942.0, "iv": 1.3937, "open_interest": 1.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.015, "vega": 0.0328, "theta": -0.0214, "rho": -0.0179, "theo": 2.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T10:28:07", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SHAZ270219C00017500", "bid": 8.1, "bid_size": 394.0, "ask": 10.2, "ask_size": 355.0, "iv": 1.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0176, "vega": 0.0363, "theta": -0.0234, "rho": 0.0205, "theo": 9.2036, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270219P00017500", "bid": 2.05, "bid_size": 1257.0, "ask": 3.9, "ask_size": 938.0, "iv": 1.3163, "open_interest": 1.0, "volume": 8.0, "delta": -0.2114, "gamma": 0.0169, "vega": 0.0364, "theta": -0.0234, "rho": -0.0215, "theo": 3.0287, "change": -0.6, "open": 3.4, "high": 3.4, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:52:11", "percent_change": -16.2162, "prev_day_close": 3.70000004768372}, {"option": "SHAZ270219C00019000", "bid": 6.9, "bid_size": 404.0, "ask": 9.4, "ask_size": 366.0, "iv": 1.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0193, "vega": 0.0396, "theta": -0.0253, "rho": 0.021, "theo": 8.3837, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270219P00019000", "bid": 3.0, "bid_size": 1241.0, "ask": 4.9, "ask_size": 942.0, "iv": 1.3791, "open_interest": 37.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0186, "vega": 0.0396, "theta": -0.0251, "rho": -0.0253, "theo": 3.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T10:57:00", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SHAZ270219C00020000", "bid": 6.3, "bid_size": 249.0, "ask": 9.2, "ask_size": 81.0, "iv": 1.2782, "open_interest": 8.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0202, "vega": 0.0415, "theta": -0.0264, "rho": 0.0212, "theo": 7.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.58, "last_trade_time": "2026-11-05T09:48:03", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SHAZ270219P00020000", "bid": 3.3, "bid_size": 1237.0, "ask": 5.9, "ask_size": 704.0, "iv": 1.4074, "open_interest": 132.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.0196, "vega": 0.0415, "theta": -0.0261, "rho": -0.0279, "theo": 4.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:46:28", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SHAZ270219C00021000", "bid": 5.8, "bid_size": 345.0, "ask": 8.8, "ask_size": 229.0, "iv": 1.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0211, "vega": 0.0432, "theta": -0.0273, "rho": 0.0212, "theo": 7.4088, "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": 6.80000019073486}, {"option": "SHAZ270219P00021000", "bid": 3.8, "bid_size": 820.0, "ask": 6.3, "ask_size": 530.0, "iv": 1.3807, "open_interest": 10.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0205, "vega": 0.0432, "theta": -0.027, "rho": -0.0306, "theo": 4.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T13:59:28", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SHAZ270219C00022500", "bid": 5.4, "bid_size": 365.0, "ask": 8.3, "ask_size": 258.0, "iv": 1.3169, "open_interest": 1.0, "volume": 0.0, "delta": 0.6539, "gamma": 0.0221, "vega": 0.0453, "theta": -0.0286, "rho": 0.0211, "theo": 6.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-11-02T10:52:08", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SHAZ270219P00022500", "bid": 4.9, "bid_size": 558.0, "ask": 7.2, "ask_size": 706.0, "iv": 1.4058, "open_interest": 17.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.0216, "vega": 0.0453, "theta": -0.0281, "rho": -0.0346, "theo": 5.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T12:26:57", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SHAZ270219C00024000", "bid": 4.8, "bid_size": 379.0, "ask": 7.7, "ask_size": 219.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0229, "vega": 0.047, "theta": -0.0295, "rho": 0.0208, "theo": 6.1788, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270219P00024000", "bid": 5.6, "bid_size": 60.0, "ask": 8.1, "ask_size": 332.0, "iv": 1.3751, "open_interest": 4.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0225, "vega": 0.0469, "theta": -0.0289, "rho": -0.0386, "theo": 6.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T12:27:12", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SHAZ270219C00025000", "bid": 4.5, "bid_size": 422.0, "ask": 7.2, "ask_size": 376.0, "iv": 1.2971, "open_interest": 0.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0233, "vega": 0.0478, "theta": -0.03, "rho": 0.0205, "theo": 5.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SHAZ270219P00025000", "bid": 6.2, "bid_size": 89.0, "ask": 8.7, "ask_size": 326.0, "iv": 1.364, "open_interest": 6.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0229, "vega": 0.0477, "theta": -0.0294, "rho": -0.0412, "theo": 7.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-11-05T13:40:24", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SHAZ270219C00026000", "bid": 4.1, "bid_size": 421.0, "ask": 6.9, "ask_size": 433.0, "iv": 1.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0236, "vega": 0.0485, "theta": -0.0304, "rho": 0.0201, "theo": 5.4954, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270219P00026000", "bid": 6.6, "bid_size": 210.0, "ask": 9.5, "ask_size": 132.0, "iv": 1.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0233, "vega": 0.0484, "theta": -0.0297, "rho": -0.0438, "theo": 7.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SHAZ270219C00027000", "bid": 4.1, "bid_size": 436.0, "ask": 6.7, "ask_size": 492.0, "iv": 1.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0238, "vega": 0.049, "theta": -0.0307, "rho": 0.0198, "theo": 5.1891, "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": 4.64999997615814}, {"option": "SHAZ270219P00027000", "bid": 7.3, "bid_size": 67.0, "ask": 10.1, "ask_size": 96.0, "iv": 1.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0235, "vega": 0.0489, "theta": -0.0299, "rho": -0.0464, "theo": 8.4541, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270219C00028000", "bid": 3.2, "bid_size": 464.0, "ask": 6.4, "ask_size": 488.0, "iv": 1.2701, "open_interest": 1.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0239, "vega": 0.0493, "theta": -0.031, "rho": 0.0194, "theo": 4.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T12:45:14", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SHAZ270219P00028000", "bid": 8.0, "bid_size": 44.0, "ask": 10.8, "ask_size": 90.0, "iv": 1.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0237, "vega": 0.0492, "theta": -0.03, "rho": -0.0489, "theo": 9.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SHAZ270219C00029000", "bid": 2.85, "bid_size": 462.0, "ask": 6.2, "ask_size": 492.0, "iv": 1.269, "open_interest": 2.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.024, "vega": 0.0495, "theta": -0.0311, "rho": 0.019, "theo": 4.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-11-02T14:00:57", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SHAZ270219P00029000", "bid": 8.8, "bid_size": 33.0, "ask": 11.5, "ask_size": 84.0, "iv": 1.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0238, "vega": 0.0494, "theta": -0.0301, "rho": -0.0513, "theo": 9.8885, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270219C00030000", "bid": 2.95, "bid_size": 402.0, "ask": 6.0, "ask_size": 494.0, "iv": 1.31, "open_interest": 3.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.0239, "vega": 0.0496, "theta": -0.0312, "rho": 0.0185, "theo": 4.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-09-04T12:58:28", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SHAZ270219P00030000", "bid": 9.5, "bid_size": 34.0, "ask": 12.2, "ask_size": 103.0, "iv": 1.3375, "open_interest": 28.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0238, "vega": 0.0495, "theta": -0.03, "rho": -0.0539, "theo": 10.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-11-05T14:58:01", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SHAZ270219C00031000", "bid": 2.75, "bid_size": 526.0, "ask": 5.7, "ask_size": 603.0, "iv": 1.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.0239, "vega": 0.0495, "theta": -0.0312, "rho": 0.0181, "theo": 4.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SHAZ270219P00031000", "bid": 10.1, "bid_size": 68.0, "ask": 13.0, "ask_size": 81.0, "iv": 1.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0238, "vega": 0.0494, "theta": -0.03, "rho": -0.0561, "theo": 11.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SHAZ270219C00032000", "bid": 2.55, "bid_size": 445.0, "ask": 5.5, "ask_size": 578.0, "iv": 1.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.0237, "vega": 0.0493, "theta": -0.0311, "rho": 0.0176, "theo": 3.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "SHAZ270219P00032000", "bid": 11.1, "bid_size": 25.0, "ask": 13.7, "ask_size": 83.0, "iv": 1.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0237, "vega": 0.0493, "theta": -0.0298, "rho": -0.0582, "theo": 12.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SHAZ270219C00033000", "bid": 1.9, "bid_size": 552.0, "ask": 5.3, "ask_size": 623.0, "iv": 1.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0236, "vega": 0.0491, "theta": -0.031, "rho": 0.0171, "theo": 3.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SHAZ270219P00033000", "bid": 11.9, "bid_size": 23.0, "ask": 14.3, "ask_size": 75.0, "iv": 1.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0235, "vega": 0.0491, "theta": -0.0296, "rho": -0.0605, "theo": 12.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "SHAZ270219C00034000", "bid": 1.7, "bid_size": 577.0, "ask": 5.1, "ask_size": 611.0, "iv": 1.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.0233, "vega": 0.0488, "theta": -0.0309, "rho": 0.0167, "theo": 3.5722, "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": 3.35000002384186}, {"option": "SHAZ270219P00034000", "bid": 12.7, "bid_size": 44.0, "ask": 15.2, "ask_size": 76.0, "iv": 1.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.0234, "vega": 0.0488, "theta": -0.0294, "rho": -0.0628, "theo": 13.7753, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270219C00035000", "bid": 2.4, "bid_size": 914.0, "ask": 4.9, "ask_size": 745.0, "iv": 1.3571, "open_interest": 35.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0231, "vega": 0.0483, "theta": -0.0307, "rho": 0.0162, "theo": 3.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T15:58:53", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SHAZ270219P00035000", "bid": 13.3, "bid_size": 45.0, "ask": 16.0, "ask_size": 67.0, "iv": 1.3172, "open_interest": 34.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0231, "vega": 0.0484, "theta": -0.0291, "rho": -0.0647, "theo": 14.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-05T11:47:19", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "SHAZ270219C00036000", "bid": 1.35, "bid_size": 392.0, "ask": 4.5, "ask_size": 741.0, "iv": 1.2265, "open_interest": 1.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0228, "vega": 0.0479, "theta": -0.0305, "rho": 0.0158, "theo": 3.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:59:01", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "SHAZ270219P00036000", "bid": 14.4, "bid_size": 43.0, "ask": 16.8, "ask_size": 84.0, "iv": 1.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0229, "vega": 0.0479, "theta": -0.0288, "rho": -0.0664, "theo": 15.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SHAZ270219C00037000", "bid": 1.5, "bid_size": 550.0, "ask": 3.9, "ask_size": 559.0, "iv": 1.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0225, "vega": 0.0474, "theta": -0.0303, "rho": 0.0153, "theo": 3.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SHAZ270219P00037000", "bid": 15.1, "bid_size": 34.0, "ask": 18.0, "ask_size": 151.0, "iv": 1.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0226, "vega": 0.0475, "theta": -0.0284, "rho": -0.0684, "theo": 16.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "SHAZ270219C00038000", "bid": 1.2, "bid_size": 593.0, "ask": 4.5, "ask_size": 637.0, "iv": 1.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0222, "vega": 0.0469, "theta": -0.03, "rho": 0.0149, "theo": 2.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "SHAZ270219P00038000", "bid": 15.9, "bid_size": 48.0, "ask": 18.5, "ask_size": 91.0, "iv": 1.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0224, "vega": 0.047, "theta": -0.0281, "rho": -0.0703, "theo": 17.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "SHAZ270219C00039000", "bid": 1.2, "bid_size": 918.0, "ask": 4.2, "ask_size": 731.0, "iv": 1.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0219, "vega": 0.0463, "theta": -0.0297, "rho": 0.0145, "theo": 2.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SHAZ270219P00039000", "bid": 17.1, "bid_size": 274.0, "ask": 19.9, "ask_size": 314.0, "iv": 1.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0221, "vega": 0.0464, "theta": -0.0277, "rho": -0.072, "theo": 17.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SHAZ270219C00040000", "bid": 1.6, "bid_size": 905.0, "ask": 3.4, "ask_size": 717.0, "iv": 1.2788, "open_interest": 7.0, "volume": 2.0, "delta": 0.3413, "gamma": 0.0216, "vega": 0.0457, "theta": -0.0294, "rho": 0.0141, "theo": 2.6966, "change": -0.115, "open": 2.45, "high": 2.51, "low": 2.45, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T14:46:02", "percent_change": -4.38095, "prev_day_close": 2.625}, {"option": "SHAZ270219P00040000", "bid": 17.3, "bid_size": 321.0, "ask": 20.6, "ask_size": 324.0, "iv": 1.3447, "open_interest": 31.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0218, "vega": 0.0458, "theta": -0.0273, "rho": -0.0734, "theo": 18.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-10-23T13:21:38", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "SHAZ270219C00041000", "bid": 0.9, "bid_size": 922.0, "ask": 3.9, "ask_size": 744.0, "iv": 1.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0212, "vega": 0.0451, "theta": -0.0291, "rho": 0.0137, "theo": 2.5816, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270219P00041000", "bid": 18.8, "bid_size": 296.0, "ask": 21.0, "ask_size": 307.0, "iv": 1.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.0215, "vega": 0.0452, "theta": -0.0269, "rho": -0.075, "theo": 19.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "SHAZ270219C00042000", "bid": 0.75, "bid_size": 573.0, "ask": 4.2, "ask_size": 638.0, "iv": 1.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0208, "vega": 0.0445, "theta": -0.0288, "rho": 0.0133, "theo": 2.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "SHAZ270219P00042000", "bid": 19.3, "bid_size": 23.0, "ask": 22.5, "ask_size": 76.0, "iv": 1.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0212, "vega": 0.0446, "theta": -0.0265, "rho": -0.0767, "theo": 20.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SHAZ270219C00043000", "bid": 0.65, "bid_size": 581.0, "ask": 4.1, "ask_size": 629.0, "iv": 1.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0205, "vega": 0.0439, "theta": -0.0284, "rho": 0.0129, "theo": 2.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "SHAZ270219P00043000", "bid": 20.3, "bid_size": 22.0, "ask": 23.4, "ask_size": 39.0, "iv": 1.4123, "open_interest": 0.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0208, "vega": 0.044, "theta": -0.026, "rho": -0.0783, "theo": 21.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "SHAZ270219C00045000", "bid": 0.45, "bid_size": 909.0, "ask": 3.8, "ask_size": 980.0, "iv": 1.3259, "open_interest": 2.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0198, "vega": 0.0426, "theta": -0.0277, "rho": 0.0122, "theo": 2.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T12:25:02", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SHAZ270219P00045000", "bid": 21.9, "bid_size": 37.0, "ask": 24.4, "ask_size": 50.0, "iv": 1.3062, "open_interest": 32.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0202, "vega": 0.0427, "theta": -0.0251, "rho": -0.0808, "theo": 23.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.15, "last_trade_time": "2026-11-02T10:15:08", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SHAZ270219C00050000", "bid": 0.05, "bid_size": 947.0, "ask": 3.6, "ask_size": 888.0, "iv": 1.3635, "open_interest": 48.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.018, "vega": 0.0394, "theta": -0.026, "rho": 0.0106, "theo": 1.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T09:49:53", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SHAZ270219P00050000", "bid": 26.2, "bid_size": 176.0, "ask": 29.5, "ask_size": 132.0, "iv": 1.3525, "open_interest": 73.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0186, "vega": 0.0394, "theta": -0.0229, "rho": -0.087, "theo": 27.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-25T15:30:45", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "SHAZ270219C00055000", "bid": 0.05, "bid_size": 902.0, "ask": 3.2, "ask_size": 902.0, "iv": 1.4064, "open_interest": 66.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0164, "vega": 0.0363, "theta": -0.0242, "rho": 0.0093, "theo": 1.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T10:43:53", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SHAZ270219P00055000", "bid": 30.8, "bid_size": 64.0, "ask": 33.7, "ask_size": 63.0, "iv": 1.2905, "open_interest": 28.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0171, "vega": 0.0362, "theta": -0.0207, "rho": -0.091, "theo": 32.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-30T12:46:08", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "SHAZ270219C00060000", "bid": 0.05, "bid_size": 734.0, "ask": 2.6, "ask_size": 863.0, "iv": 1.4042, "open_interest": 23.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0149, "vega": 0.0334, "theta": -0.0226, "rho": 0.0083, "theo": 1.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T15:24:39", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "SHAZ270219P00060000", "bid": 35.5, "bid_size": 51.0, "ask": 38.4, "ask_size": 52.0, "iv": 1.2844, "open_interest": 32.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0158, "vega": 0.0332, "theta": -0.0185, "rho": -0.0936, "theo": 37.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-26T15:22:23", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "SHAZ270219C00065000", "bid": 0.05, "bid_size": 802.0, "ask": 2.7, "ask_size": 895.0, "iv": 1.4926, "open_interest": 45.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0136, "vega": 0.0308, "theta": -0.021, "rho": 0.0073, "theo": 1.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:56:38", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SHAZ270219P00065000", "bid": 40.4, "bid_size": 36.0, "ask": 43.3, "ask_size": 37.0, "iv": 1.33, "open_interest": 11.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0146, "vega": 0.0306, "theta": -0.0165, "rho": -0.0971, "theo": 42.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-09-10T10:30:58", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "SHAZ270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1215.0, "iv": 1.5043, "open_interest": 26.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0124, "vega": 0.0284, "theta": -0.0196, "rho": 0.0066, "theo": 0.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-09T13:53:10", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SHAZ270219P00070000", "bid": 45.2, "bid_size": 33.0, "ask": 48.6, "ask_size": 37.0, "iv": 1.4225, "open_interest": 18.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0135, "vega": 0.0279, "theta": -0.0146, "rho": -0.0965, "theo": 46.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T11:48:18", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "SHAZ270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1372.0, "iv": 1.3905, "open_interest": 37.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0113, "vega": 0.0263, "theta": -0.0184, "rho": 0.0059, "theo": 0.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T13:04:27", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SHAZ270219P00075000", "bid": 49.4, "bid_size": 18.0, "ask": 53.5, "ask_size": 23.0, "iv": 1.2983, "open_interest": 2.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0126, "vega": 0.0257, "theta": -0.0129, "rho": -0.0982, "theo": 51.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.94, "last_trade_time": "2026-10-19T10:10:18", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "SHAZ270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1491.0, "iv": 1.4103, "open_interest": 45.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0104, "vega": 0.0245, "theta": -0.0172, "rho": 0.0053, "theo": 0.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-19T12:51:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SHAZ270219P00080000", "bid": 54.8, "bid_size": 18.0, "ask": 57.9, "ask_size": 28.0, "iv": 1.3048, "open_interest": 12.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0119, "vega": 0.0236, "theta": -0.0112, "rho": -0.0981, "theo": 56.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-09-21T10:29:20", "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "SHAZ270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1039.0, "iv": 1.5127, "open_interest": 1.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0096, "vega": 0.0227, "theta": -0.0162, "rho": 0.0048, "theo": 0.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-08-14T13:20:53", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SHAZ270219P00085000", "bid": 59.7, "bid_size": 15.0, "ask": 63.3, "ask_size": 20.0, "iv": 1.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0112, "vega": 0.0214, "theta": -0.0097, "rho": -0.0943, "theo": 61.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "SHAZ270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1347.0, "iv": 1.4546, "open_interest": 42.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0089, "vega": 0.0212, "theta": -0.0152, "rho": 0.0044, "theo": 0.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-06-25T13:28:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SHAZ270219P00090000", "bid": 64.3, "bid_size": 16.0, "ask": 68.3, "ask_size": 25.0, "iv": 1.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0106, "vega": 0.0199, "theta": -0.0083, "rho": -0.0953, "theo": 66.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "SHAZ270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1024.0, "iv": 1.4958, "open_interest": 3.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0082, "vega": 0.0199, "theta": -0.0143, "rho": 0.0041, "theo": 0.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.99, "last_trade_time": "2026-07-08T14:06:04", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SHAZ270219P00095000", "bid": 69.2, "bid_size": 16.0, "ask": 73.2, "ask_size": 28.0, "iv": 1.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0101, "vega": 0.0182, "theta": -0.0069, "rho": -0.0931, "theo": 71.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-07-10T09:30:22", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "SHAZ270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1588.0, "iv": 1.5212, "open_interest": 127.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0077, "vega": 0.0186, "theta": -0.0135, "rho": 0.0038, "theo": 0.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-28T13:36:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SHAZ270219P00100000", "bid": 74.1, "bid_size": 1.0, "ask": 78.2, "ask_size": 10.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0096, "vega": 0.0163, "theta": -0.0056, "rho": -0.087, "theo": 76.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "SHAZ270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1711.0, "iv": 1.6443, "open_interest": 118.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0072, "vega": 0.0175, "theta": -0.0128, "rho": 0.0035, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-28T13:38:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SHAZ270219P00105000", "bid": 79.1, "bid_size": 8.0, "ask": 83.2, "ask_size": 11.0, "iv": 1.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0092, "vega": 0.0149, "theta": -0.0045, "rho": -0.0849, "theo": 81.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "SHAZ270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1047.0, "iv": 1.5778, "open_interest": 7.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0067, "vega": 0.0165, "theta": -0.0122, "rho": 0.0032, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SHAZ270219P00110000", "bid": 84.0, "bid_size": 8.0, "ask": 88.1, "ask_size": 10.0, "iv": 1.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0089, "vega": 0.0137, "theta": -0.0036, "rho": -0.0819, "theo": 86.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "SHAZ270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1080.0, "iv": 1.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0063, "vega": 0.0156, "theta": -0.0115, "rho": 0.003, "theo": 0.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-31T11:14:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHAZ270219P00115000", "bid": 89.0, "bid_size": 1.0, "ask": 93.1, "ask_size": 8.0, "iv": 1.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0087, "vega": 0.0125, "theta": -0.0026, "rho": -0.0768, "theo": 91.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "SHAZ270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1480.0, "iv": 1.7442, "open_interest": 83.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0059, "vega": 0.0147, "theta": -0.011, "rho": 0.0028, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:06:48", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ270219P00120000", "bid": 94.0, "bid_size": 8.0, "ask": 98.1, "ask_size": 8.0, "iv": 1.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0084, "vega": 0.0109, "theta": -0.0014, "rho": -0.0722, "theo": 96.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-06-23T09:30:04", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "SHAZ270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1797.0, "iv": 1.6401, "open_interest": 361.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0056, "vega": 0.0139, "theta": -0.0105, "rho": 0.0026, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-28T13:32:48", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHAZ270219P00125000", "bid": 99.0, "bid_size": 8.0, "ask": 103.1, "ask_size": 8.0, "iv": 1.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0083, "vega": 0.0092, "theta": -0.0002, "rho": -0.0627, "theo": 101.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-06-22T09:30:03", "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "SHAZ270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1024.0, "iv": 1.86, "open_interest": 5.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0052, "vega": 0.0132, "theta": -0.01, "rho": 0.0024, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-08-28T09:35:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHAZ270219P00130000", "bid": 104.0, "bid_size": 8.0, "ask": 108.1, "ask_size": 8.0, "iv": 1.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.008, "vega": 0.0086, "theta": 0.0, "rho": -0.0613, "theo": 106.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "SHAZ270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1034.0, "iv": 1.8767, "open_interest": 1.0, "volume": 0.0, "delta": 0.049, "gamma": 0.005, "vega": 0.0126, "theta": -0.0095, "rho": 0.0023, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T11:07:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHAZ270219P00135000", "bid": 109.0, "bid_size": 8.0, "ask": 113.1, "ask_size": 8.0, "iv": 1.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.008, "vega": 0.0074, "theta": 0.0, "rho": -0.0551, "theo": 111.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-06-23T09:30:05", "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "SHAZ270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 998.0, "iv": 1.7034, "open_interest": 2.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0047, "vega": 0.012, "theta": -0.0091, "rho": 0.0022, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-07-08T09:33:11", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SHAZ270219P00140000", "bid": 114.0, "bid_size": 8.0, "ask": 118.1, "ask_size": 2.0, "iv": 1.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.008, "vega": 0.0067, "theta": 0.0, "rho": -0.05, "theo": 116.0747, "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": 118.0}, {"option": "SHAZ270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2014.0, "iv": 1.9287, "open_interest": 392.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0044, "vega": 0.0114, "theta": -0.0087, "rho": 0.002, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-31T09:35:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SHAZ270219P00145000", "bid": 119.0, "bid_size": 8.0, "ask": 123.1, "ask_size": 2.0, "iv": 1.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0079, "vega": 0.0054, "theta": 0.0, "rho": -0.0352, "theo": 121.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "SHAZ270319C00014000", "bid": 10.0, "bid_size": 351.0, "ask": 13.0, "ask_size": 295.0, "iv": 1.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0123, "vega": 0.0313, "theta": -0.0154, "rho": 0.0228, "theo": 11.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SHAZ270319P00014000", "bid": 1.7, "bid_size": 1173.0, "ask": 2.65, "ask_size": 1204.0, "iv": 1.3673, "open_interest": 392.0, "volume": 71.0, "delta": -0.139, "gamma": 0.0117, "vega": 0.0316, "theta": -0.0157, "rho": -0.0175, "theo": 1.9975, "change": -0.175, "open": 2.25, "high": 2.25, "low": 2.1, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:45:46", "percent_change": -7.52688, "prev_day_close": 2.32500004768372}, {"option": "SHAZ270319C00015000", "bid": 9.4, "bid_size": 228.0, "ask": 11.7, "ask_size": 17.0, "iv": 1.1339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0135, "vega": 0.0343, "theta": -0.0167, "rho": 0.0239, "theo": 11.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SHAZ270319P00015000", "bid": 2.2, "bid_size": 820.0, "ask": 2.75, "ask_size": 611.0, "iv": 1.3342, "open_interest": 375.0, "volume": 31.0, "delta": -0.1586, "gamma": 0.013, "vega": 0.0344, "theta": -0.017, "rho": -0.0201, "theo": 2.3387, "change": 0.225, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:46:10", "percent_change": 9.67742, "prev_day_close": 2.32499998807907}, {"option": "SHAZ270319C00016000", "bid": 8.8, "bid_size": 350.0, "ask": 11.5, "ask_size": 284.0, "iv": 1.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0147, "vega": 0.0371, "theta": -0.0179, "rho": 0.0247, "theo": 10.4712, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270319P00016000", "bid": 1.8, "bid_size": 1247.0, "ask": 3.3, "ask_size": 663.0, "iv": 1.2367, "open_interest": 4.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0142, "vega": 0.0372, "theta": -0.0181, "rho": -0.0229, "theo": 2.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:06:52", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SHAZ270319C00017500", "bid": 8.1, "bid_size": 256.0, "ask": 10.8, "ask_size": 68.0, "iv": 1.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0163, "vega": 0.041, "theta": -0.0195, "rho": 0.0257, "theo": 9.6066, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270319P00017500", "bid": 2.0, "bid_size": 1048.0, "ask": 4.9, "ask_size": 460.0, "iv": 1.2912, "open_interest": 4.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0158, "vega": 0.0411, "theta": -0.0197, "rho": -0.027, "theo": 3.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T12:57:34", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SHAZ270319C00019000", "bid": 7.3, "bid_size": 265.0, "ask": 10.1, "ask_size": 73.0, "iv": 1.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0177, "vega": 0.0445, "theta": -0.021, "rho": 0.0263, "theo": 8.8177, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270319P00019000", "bid": 3.0, "bid_size": 1039.0, "ask": 5.2, "ask_size": 450.0, "iv": 1.2656, "open_interest": 1.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0173, "vega": 0.0445, "theta": -0.0211, "rho": -0.0314, "theo": 4.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-26T15:29:40", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SHAZ270319C00020000", "bid": 6.8, "bid_size": 262.0, "ask": 9.5, "ask_size": 74.0, "iv": 1.2058, "open_interest": 4.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.0186, "vega": 0.0465, "theta": -0.0219, "rho": 0.0264, "theo": 8.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T09:34:45", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SHAZ270319P00020000", "bid": 4.0, "bid_size": 757.0, "ask": 5.4, "ask_size": 396.0, "iv": 1.279, "open_interest": 16.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0182, "vega": 0.0465, "theta": -0.0219, "rho": -0.0344, "theo": 4.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:03:35", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SHAZ270319C00021000", "bid": 6.4, "bid_size": 403.0, "ask": 9.1, "ask_size": 377.0, "iv": 1.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0193, "vega": 0.0483, "theta": -0.0227, "rho": 0.0265, "theo": 7.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SHAZ270319P00021000", "bid": 4.2, "bid_size": 1148.0, "ask": 6.0, "ask_size": 944.0, "iv": 1.2447, "open_interest": 19.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.019, "vega": 0.0483, "theta": -0.0226, "rho": -0.0376, "theo": 5.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:03:35", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SHAZ270319C00022500", "bid": 6.2, "bid_size": 678.0, "ask": 8.4, "ask_size": 381.0, "iv": 1.2443, "open_interest": 19.0, "volume": 1.0, "delta": 0.664, "gamma": 0.0203, "vega": 0.0507, "theta": -0.0237, "rho": 0.0263, "theo": 7.2516, "change": 0.2, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:28:56", "percent_change": 2.94118, "prev_day_close": 6.79999995231628}, {"option": "SHAZ270319P00022500", "bid": 5.6, "bid_size": 734.0, "ask": 6.6, "ask_size": 901.0, "iv": 1.2672, "open_interest": 1108.0, "volume": 0.0, "delta": -0.32, "gamma": 0.02, "vega": 0.0506, "theta": -0.0236, "rho": -0.042, "theo": 5.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T13:50:06", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SHAZ270319C00024000", "bid": 6.0, "bid_size": 630.0, "ask": 7.5, "ask_size": 308.0, "iv": 1.2438, "open_interest": 2.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.021, "vega": 0.0525, "theta": -0.0246, "rho": 0.0261, "theo": 6.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T14:08:47", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SHAZ270319P00024000", "bid": 5.7, "bid_size": 688.0, "ask": 8.0, "ask_size": 544.0, "iv": 1.2308, "open_interest": 1.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0208, "vega": 0.0525, "theta": -0.0243, "rho": -0.0468, "theo": 6.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-10-26T15:15:49", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "SHAZ270319C00025000", "bid": 5.4, "bid_size": 727.0, "ask": 7.7, "ask_size": 537.0, "iv": 1.2698, "open_interest": 97.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0214, "vega": 0.0535, "theta": -0.025, "rho": 0.0258, "theo": 6.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T11:26:25", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SHAZ270319P00025000", "bid": 6.3, "bid_size": 510.0, "ask": 8.7, "ask_size": 186.0, "iv": 1.231, "open_interest": 1.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0212, "vega": 0.0535, "theta": -0.0247, "rho": -0.0496, "theo": 7.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-26T15:15:49", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SHAZ270319C00026000", "bid": 5.1, "bid_size": 393.0, "ask": 6.9, "ask_size": 171.0, "iv": 1.2268, "open_interest": 71.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0217, "vega": 0.0543, "theta": -0.0254, "rho": 0.0254, "theo": 6.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T14:04:31", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SHAZ270319P00026000", "bid": 7.3, "bid_size": 376.0, "ask": 9.4, "ask_size": 241.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0216, "vega": 0.0543, "theta": -0.025, "rho": -0.0526, "theo": 8.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SHAZ270319C00027000", "bid": 4.0, "bid_size": 251.0, "ask": 7.1, "ask_size": 363.0, "iv": 1.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.0219, "vega": 0.0549, "theta": -0.0257, "rho": 0.0251, "theo": 5.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SHAZ270319P00027000", "bid": 7.7, "bid_size": 148.0, "ask": 10.3, "ask_size": 72.0, "iv": 1.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0218, "vega": 0.0549, "theta": -0.0253, "rho": -0.0556, "theo": 8.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SHAZ270319C00028000", "bid": 3.8, "bid_size": 146.0, "ask": 6.6, "ask_size": 102.0, "iv": 1.1703, "open_interest": 3.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.022, "vega": 0.0554, "theta": -0.026, "rho": 0.0246, "theo": 5.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T14:53:02", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SHAZ270319P00028000", "bid": 8.5, "bid_size": 148.0, "ask": 10.8, "ask_size": 57.0, "iv": 1.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.022, "vega": 0.0554, "theta": -0.0254, "rho": -0.0581, "theo": 9.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SHAZ270319C00029000", "bid": 4.3, "bid_size": 746.0, "ask": 6.1, "ask_size": 484.0, "iv": 1.2365, "open_interest": 3.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0221, "vega": 0.0557, "theta": -0.0261, "rho": 0.0241, "theo": 5.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:17:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SHAZ270319P00029000", "bid": 9.1, "bid_size": 75.0, "ask": 12.5, "ask_size": 156.0, "iv": 1.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0222, "vega": 0.0557, "theta": -0.0256, "rho": -0.0611, "theo": 10.2931, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270319C00030000", "bid": 3.1, "bid_size": 802.0, "ask": 5.6, "ask_size": 347.0, "iv": 1.1299, "open_interest": 12.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0222, "vega": 0.0559, "theta": -0.0263, "rho": 0.0237, "theo": 4.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T13:33:02", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SHAZ270319P00030000", "bid": 10.2, "bid_size": 151.0, "ask": 12.3, "ask_size": 52.0, "iv": 1.2725, "open_interest": 26.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0222, "vega": 0.0559, "theta": -0.0256, "rho": -0.0639, "theo": 11.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-10-12T10:45:28", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "SHAZ270319C00031000", "bid": 3.1, "bid_size": 524.0, "ask": 5.8, "ask_size": 441.0, "iv": 1.1903, "open_interest": 0.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0222, "vega": 0.056, "theta": -0.0264, "rho": 0.0232, "theo": 4.7099, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270319P00031000", "bid": 10.8, "bid_size": 139.0, "ask": 13.0, "ask_size": 56.0, "iv": 1.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0223, "vega": 0.056, "theta": -0.0257, "rho": -0.0665, "theo": 11.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SHAZ270319C00032000", "bid": 2.95, "bid_size": 544.0, "ask": 5.6, "ask_size": 550.0, "iv": 1.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0221, "vega": 0.056, "theta": -0.0264, "rho": 0.0227, "theo": 4.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SHAZ270319P00032000", "bid": 11.6, "bid_size": 77.0, "ask": 13.8, "ask_size": 44.0, "iv": 1.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0222, "vega": 0.056, "theta": -0.0256, "rho": -0.0687, "theo": 12.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SHAZ270319C00033000", "bid": 3.4, "bid_size": 438.0, "ask": 5.8, "ask_size": 603.0, "iv": 1.2954, "open_interest": 7.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.022, "vega": 0.0559, "theta": -0.0264, "rho": 0.0222, "theo": 4.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-28T15:50:29", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SHAZ270319P00033000", "bid": 12.3, "bid_size": 116.0, "ask": 14.6, "ask_size": 34.0, "iv": 1.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0222, "vega": 0.0559, "theta": -0.0256, "rho": -0.0715, "theo": 13.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "SHAZ270319C00034000", "bid": 3.1, "bid_size": 528.0, "ask": 5.2, "ask_size": 580.0, "iv": 1.2509, "open_interest": 7.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0219, "vega": 0.0557, "theta": -0.0264, "rho": 0.0217, "theo": 4.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-28T15:54:33", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SHAZ270319P00034000", "bid": 13.0, "bid_size": 131.0, "ask": 15.5, "ask_size": 55.0, "iv": 1.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0221, "vega": 0.0557, "theta": -0.0255, "rho": -0.0739, "theo": 14.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "SHAZ270319C00035000", "bid": 3.0, "bid_size": 424.0, "ask": 4.7, "ask_size": 208.0, "iv": 1.2311, "open_interest": 26.0, "volume": 0.0, "delta": 0.438, "gamma": 0.0217, "vega": 0.0554, "theta": -0.0263, "rho": 0.0212, "theo": 3.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T13:07:44", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SHAZ270319P00035000", "bid": 14.0, "bid_size": 80.0, "ask": 16.2, "ask_size": 61.0, "iv": 1.2677, "open_interest": 25.0, "volume": 0.0, "delta": -0.5459, "gamma": 0.022, "vega": 0.0555, "theta": -0.0254, "rho": -0.0766, "theo": 14.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-30T12:24:52", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "SHAZ270319C00036000", "bid": 2.9, "bid_size": 376.0, "ask": 5.4, "ask_size": 602.0, "iv": 1.3179, "open_interest": 1.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.0215, "vega": 0.0551, "theta": -0.0263, "rho": 0.0207, "theo": 3.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-10-26T15:07:24", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "SHAZ270319P00036000", "bid": 14.8, "bid_size": 2.0, "ask": 17.2, "ask_size": 62.0, "iv": 1.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0218, "vega": 0.0551, "theta": -0.0252, "rho": -0.0788, "theo": 15.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "SHAZ270319C00037000", "bid": 2.7, "bid_size": 398.0, "ask": 4.6, "ask_size": 572.0, "iv": 1.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0213, "vega": 0.0547, "theta": -0.0262, "rho": 0.0202, "theo": 3.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SHAZ270319P00037000", "bid": 15.5, "bid_size": 77.0, "ask": 18.0, "ask_size": 34.0, "iv": 1.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0217, "vega": 0.0547, "theta": -0.025, "rho": -0.0805, "theo": 16.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SHAZ270319C00038000", "bid": 2.7, "bid_size": 328.0, "ask": 4.9, "ask_size": 566.0, "iv": 1.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0211, "vega": 0.0543, "theta": -0.026, "rho": 0.0197, "theo": 3.4813, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270319P00038000", "bid": 16.1, "bid_size": 121.0, "ask": 19.0, "ask_size": 48.0, "iv": 1.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0215, "vega": 0.0543, "theta": -0.0249, "rho": -0.0827, "theo": 17.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "SHAZ270319C00039000", "bid": 2.35, "bid_size": 491.0, "ask": 4.4, "ask_size": 608.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0209, "vega": 0.0539, "theta": -0.0259, "rho": 0.0193, "theo": 3.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SHAZ270319P00039000", "bid": 16.9, "bid_size": 143.0, "ask": 19.8, "ask_size": 59.0, "iv": 1.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0213, "vega": 0.0539, "theta": -0.0246, "rho": -0.0847, "theo": 18.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SHAZ270319C00040000", "bid": 2.3, "bid_size": 737.0, "ask": 3.9, "ask_size": 534.0, "iv": 1.2416, "open_interest": 226.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0206, "vega": 0.0534, "theta": -0.0257, "rho": 0.0188, "theo": 3.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T12:00:07", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SHAZ270319P00040000", "bid": 18.5, "bid_size": 50.0, "ask": 20.6, "ask_size": 60.0, "iv": 1.3265, "open_interest": 37.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0211, "vega": 0.0534, "theta": -0.0244, "rho": -0.087, "theo": 19.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-10-23T13:21:38", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SHAZ270319C00041000", "bid": 2.3, "bid_size": 326.0, "ask": 4.5, "ask_size": 598.0, "iv": 1.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0204, "vega": 0.0529, "theta": -0.0256, "rho": 0.0184, "theo": 3.0996, "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": 2.57499998807907}, {"option": "SHAZ270319P00041000", "bid": 18.7, "bid_size": 133.0, "ask": 21.5, "ask_size": 64.0, "iv": 1.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0209, "vega": 0.0528, "theta": -0.0242, "rho": -0.0885, "theo": 20.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SHAZ270319C00042000", "bid": 1.3, "bid_size": 595.0, "ask": 3.7, "ask_size": 582.0, "iv": 1.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0201, "vega": 0.0524, "theta": -0.0254, "rho": 0.0179, "theo": 2.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "SHAZ270319P00042000", "bid": 19.5, "bid_size": 82.0, "ask": 22.3, "ask_size": 53.0, "iv": 1.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0206, "vega": 0.0523, "theta": -0.0239, "rho": -0.0899, "theo": 20.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SHAZ270319C00043000", "bid": 0.95, "bid_size": 407.0, "ask": 3.6, "ask_size": 784.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0198, "vega": 0.0518, "theta": -0.0252, "rho": 0.0175, "theo": 2.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "SHAZ270319P00043000", "bid": 20.4, "bid_size": 70.0, "ask": 23.2, "ask_size": 64.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0204, "vega": 0.0517, "theta": -0.0237, "rho": -0.0918, "theo": 21.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "SHAZ270319C00045000", "bid": 0.9, "bid_size": 762.0, "ask": 4.1, "ask_size": 885.0, "iv": 1.2453, "open_interest": 28.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.0193, "vega": 0.0507, "theta": -0.0248, "rho": 0.0167, "theo": 2.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-14T11:16:18", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SHAZ270319P00045000", "bid": 22.3, "bid_size": 68.0, "ask": 25.0, "ask_size": 62.0, "iv": 1.2857, "open_interest": 33.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0199, "vega": 0.0506, "theta": -0.0231, "rho": -0.0952, "theo": 23.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-22T15:20:53", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "SHAZ270319C00050000", "bid": 1.25, "bid_size": 572.0, "ask": 2.75, "ask_size": 609.0, "iv": 1.2408, "open_interest": 22.0, "volume": 0.0, "delta": 0.2835, "gamma": 0.0179, "vega": 0.0477, "theta": -0.0236, "rho": 0.0149, "theo": 2.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T13:46:44", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SHAZ270319P00050000", "bid": 26.8, "bid_size": 65.0, "ask": 29.4, "ask_size": 63.0, "iv": 1.283, "open_interest": 21.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0187, "vega": 0.0474, "theta": -0.0217, "rho": -0.1015, "theo": 28.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.04, "last_trade_time": "2026-10-07T15:36:18", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SHAZ270319C00055000", "bid": 0.05, "bid_size": 881.0, "ask": 2.45, "ask_size": 1053.0, "iv": 1.1465, "open_interest": 495.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0166, "vega": 0.0448, "theta": -0.0225, "rho": 0.0134, "theo": 1.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-14T11:19:22", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SHAZ270319P00055000", "bid": 31.1, "bid_size": 165.0, "ask": 34.5, "ask_size": 172.0, "iv": 1.3125, "open_interest": 98.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0176, "vega": 0.0444, "theta": -0.0202, "rho": -0.1069, "theo": 32.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-21T12:23:37", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "SHAZ270319C00060000", "bid": 0.7, "bid_size": 419.0, "ask": 2.05, "ask_size": 647.0, "iv": 1.2518, "open_interest": 452.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0153, "vega": 0.042, "theta": -0.0214, "rho": 0.012, "theo": 1.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SHAZ270319P00060000", "bid": 35.8, "bid_size": 39.0, "ask": 38.7, "ask_size": 42.0, "iv": 1.2625, "open_interest": 14.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0165, "vega": 0.0413, "theta": -0.0188, "rho": -0.1105, "theo": 37.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.77, "last_trade_time": "2026-11-05T15:51:51", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "SHAZ270319C00065000", "bid": 0.3, "bid_size": 711.0, "ask": 1.9, "ask_size": 806.0, "iv": 1.2409, "open_interest": 25.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0142, "vega": 0.0395, "theta": -0.0203, "rho": 0.0109, "theo": 1.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-15T10:34:02", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SHAZ270319P00065000", "bid": 40.6, "bid_size": 52.0, "ask": 43.5, "ask_size": 50.0, "iv": 1.2824, "open_interest": 29.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0155, "vega": 0.0384, "theta": -0.0174, "rho": -0.1133, "theo": 42.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-09-21T10:59:39", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "SHAZ270319C00070000", "bid": 0.05, "bid_size": 654.0, "ask": 3.0, "ask_size": 917.0, "iv": 1.4156, "open_interest": 10.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0132, "vega": 0.037, "theta": -0.0192, "rho": 0.0099, "theo": 1.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-08T13:34:45", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "SHAZ270319P00070000", "bid": 45.4, "bid_size": 29.0, "ask": 48.3, "ask_size": 20.0, "iv": 1.2901, "open_interest": 3.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0147, "vega": 0.0356, "theta": -0.016, "rho": -0.115, "theo": 47.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-09-21T11:00:56", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SHAZ270319C00075000", "bid": 0.05, "bid_size": 978.0, "ask": 2.9, "ask_size": 1153.0, "iv": 1.4569, "open_interest": 15.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0123, "vega": 0.0349, "theta": -0.0183, "rho": 0.0091, "theo": 1.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "SHAZ270319P00075000", "bid": 49.8, "bid_size": 15.0, "ask": 53.7, "ask_size": 16.0, "iv": 1.3196, "open_interest": 8.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0139, "vega": 0.0332, "theta": -0.0148, "rho": -0.117, "theo": 51.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-11-05T10:54:26", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "SHAZ270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1109.0, "iv": 1.4864, "open_interest": 14.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0115, "vega": 0.0328, "theta": -0.0174, "rho": 0.0083, "theo": 1.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-26T12:19:46", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SHAZ270319P00080000", "bid": 54.6, "bid_size": 20.0, "ask": 58.6, "ask_size": 19.0, "iv": 1.3234, "open_interest": 9.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0133, "vega": 0.0306, "theta": -0.0136, "rho": -0.1143, "theo": 56.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.9, "last_trade_time": "2026-09-21T12:26:52", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "SHAZ270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1033.0, "iv": 1.5182, "open_interest": 6.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0107, "vega": 0.031, "theta": -0.0166, "rho": 0.0077, "theo": 0.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-10T10:33:28", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SHAZ270319P00085000", "bid": 60.0, "bid_size": 15.0, "ask": 63.0, "ask_size": 16.0, "iv": 1.3374, "open_interest": 10.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0127, "vega": 0.0284, "theta": -0.0125, "rho": -0.1137, "theo": 61.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-10-02T10:28:05", "percent_change": 0.0, "prev_day_close": 63.0000019073486}, {"option": "SHAZ270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1462.0, "iv": 1.3942, "open_interest": 33.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0101, "vega": 0.0294, "theta": -0.0158, "rho": 0.0071, "theo": 0.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:42:29", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SHAZ270319P00090000", "bid": 64.6, "bid_size": 12.0, "ask": 68.3, "ask_size": 18.0, "iv": 1.366, "open_interest": 24.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0121, "vega": 0.0265, "theta": -0.0115, "rho": -0.1139, "theo": 66.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.1, "last_trade_time": "2026-09-21T12:11:33", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "SHAZ270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 999.0, "iv": 1.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0094, "vega": 0.0278, "theta": -0.0151, "rho": 0.0066, "theo": 0.8368, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270319P00095000", "bid": 69.4, "bid_size": 23.0, "ask": 73.2, "ask_size": 29.0, "iv": 1.3399, "open_interest": 20.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0117, "vega": 0.0242, "theta": -0.0105, "rho": -0.1091, "theo": 71.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.1, "last_trade_time": "2026-09-21T12:55:36", "percent_change": 0.0, "prev_day_close": 72.8000030517578}, {"option": "SHAZ270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 816.0, "iv": 1.3882, "open_interest": 5.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0089, "vega": 0.0264, "theta": -0.0145, "rho": 0.0062, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-12T10:39:36", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SHAZ270319P00100000", "bid": 74.5, "bid_size": 17.0, "ask": 78.3, "ask_size": 31.0, "iv": 1.4346, "open_interest": 11.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0113, "vega": 0.022, "theta": -0.0095, "rho": -0.1051, "theo": 76.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-09-21T13:04:24", "percent_change": 0.0, "prev_day_close": 77.8000030517578}, {"option": "SHAZ270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1066.0, "iv": 1.501, "open_interest": 5.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0084, "vega": 0.0251, "theta": -0.0138, "rho": 0.0058, "theo": 0.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:41:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SHAZ270319P00105000", "bid": 79.5, "bid_size": 15.0, "ask": 83.2, "ask_size": 19.0, "iv": 1.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.011, "vega": 0.0204, "theta": -0.0085, "rho": -0.1034, "theo": 81.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8500022888184}, {"option": "SHAZ270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1015.0, "iv": 1.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.008, "vega": 0.024, "theta": -0.0133, "rho": 0.0054, "theo": 0.6675, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270319P00110000", "bid": 84.1, "bid_size": 8.0, "ask": 88.2, "ask_size": 8.0, "iv": 1.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0107, "vega": 0.0191, "theta": -0.0076, "rho": -0.0986, "theo": 86.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "SHAZ270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1044.0, "iv": 1.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0075, "vega": 0.0229, "theta": -0.0128, "rho": 0.0051, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SHAZ270319P00115000", "bid": 89.1, "bid_size": 8.0, "ask": 93.2, "ask_size": 11.0, "iv": 1.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0104, "vega": 0.0166, "theta": -0.0069, "rho": -0.0901, "theo": 91.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "SHAZ270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1038.0, "iv": 1.4858, "open_interest": 19.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0072, "vega": 0.0218, "theta": -0.0123, "rho": 0.0048, "theo": 0.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:43:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SHAZ270319P00120000", "bid": 94.5, "bid_size": 8.0, "ask": 98.1, "ask_size": 8.0, "iv": 1.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0102, "vega": 0.0153, "theta": -0.0065, "rho": -0.085, "theo": 96.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "SHAZ270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1115.0, "iv": 1.6177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0068, "vega": 0.0209, "theta": -0.0118, "rho": 0.0046, "theo": 0.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SHAZ270319P00125000", "bid": 99.0, "bid_size": 8.0, "ask": 103.1, "ask_size": 8.0, "iv": 1.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.01, "vega": 0.0139, "theta": -0.0058, "rho": -0.0832, "theo": 101.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "SHAZ270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1052.0, "iv": 1.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0065, "vega": 0.02, "theta": -0.0114, "rho": 0.0043, "theo": 0.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SHAZ270319P00130000", "bid": 104.0, "bid_size": 2.0, "ask": 108.1, "ask_size": 1.0, "iv": 1.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0098, "vega": 0.0126, "theta": -0.0049, "rho": -0.0724, "theo": 106.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "SHAZ270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 997.0, "iv": 1.5363, "open_interest": 6.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0062, "vega": 0.0192, "theta": -0.011, "rho": 0.0041, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-06T10:36:15", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SHAZ270319P00135000", "bid": 109.0, "bid_size": 8.0, "ask": 113.1, "ask_size": 8.0, "iv": 1.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0097, "vega": 0.0111, "theta": -0.005, "rho": -0.0682, "theo": 111.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "SHAZ270521C00014000", "bid": 10.9, "bid_size": 54.0, "ask": 13.7, "ask_size": 17.0, "iv": 1.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0108, "vega": 0.0392, "theta": -0.014, "rho": 0.0274, "theo": 12.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SHAZ270521P00014000", "bid": 1.15, "bid_size": 962.0, "ask": 4.3, "ask_size": 471.0, "iv": 1.2498, "open_interest": 1.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0097, "vega": 0.0398, "theta": -0.0135, "rho": -0.0322, "theo": 3.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "SHAZ270521C00015000", "bid": 10.3, "bid_size": 72.0, "ask": 13.5, "ask_size": 32.0, "iv": 1.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0116, "vega": 0.0423, "theta": -0.0149, "rho": 0.0286, "theo": 11.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "SHAZ270521P00015000", "bid": 1.55, "bid_size": 949.0, "ask": 4.6, "ask_size": 455.0, "iv": 1.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0105, "vega": 0.0426, "theta": -0.0144, "rho": -0.0359, "theo": 3.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "SHAZ270521C00016000", "bid": 9.7, "bid_size": 129.0, "ask": 13.1, "ask_size": 42.0, "iv": 1.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0123, "vega": 0.0451, "theta": -0.0156, "rho": 0.0296, "theo": 11.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SHAZ270521P00016000", "bid": 2.0, "bid_size": 933.0, "ask": 5.5, "ask_size": 478.0, "iv": 1.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1811, "gamma": 0.0112, "vega": 0.0453, "theta": -0.0151, "rho": -0.0399, "theo": 3.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SHAZ270521C00017500", "bid": 9.3, "bid_size": 169.0, "ask": 11.9, "ask_size": 136.0, "iv": 1.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0132, "vega": 0.0489, "theta": -0.0167, "rho": 0.0308, "theo": 10.63, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270521P00017500", "bid": 2.75, "bid_size": 1008.0, "ask": 6.2, "ask_size": 496.0, "iv": 1.252, "open_interest": 100.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0123, "vega": 0.049, "theta": -0.0162, "rho": -0.046, "theo": 4.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T10:47:11", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SHAZ270521C00019000", "bid": 8.3, "bid_size": 199.0, "ask": 11.1, "ask_size": 169.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0141, "vega": 0.0524, "theta": -0.0177, "rho": 0.0317, "theo": 9.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "SHAZ270521P00019000", "bid": 3.5, "bid_size": 895.0, "ask": 7.0, "ask_size": 406.0, "iv": 1.2393, "open_interest": 1.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.0132, "vega": 0.0523, "theta": -0.017, "rho": -0.0522, "theo": 5.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-23T14:01:18", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SHAZ270521C00020000", "bid": 8.2, "bid_size": 179.0, "ask": 10.9, "ask_size": 175.0, "iv": 1.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0146, "vega": 0.0544, "theta": -0.0182, "rho": 0.0322, "theo": 9.5178, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270521P00020000", "bid": 4.7, "bid_size": 663.0, "ask": 7.4, "ask_size": 346.0, "iv": 1.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0138, "vega": 0.0543, "theta": -0.0176, "rho": -0.0563, "theo": 6.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SHAZ270521C00021000", "bid": 7.4, "bid_size": 207.0, "ask": 10.6, "ask_size": 176.0, "iv": 1.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0151, "vega": 0.0563, "theta": -0.0188, "rho": 0.0324, "theo": 9.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SHAZ270521P00021000", "bid": 4.6, "bid_size": 800.0, "ask": 8.1, "ask_size": 417.0, "iv": 1.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0143, "vega": 0.0561, "theta": -0.018, "rho": -0.0606, "theo": 6.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SHAZ270521C00022500", "bid": 6.8, "bid_size": 295.0, "ask": 9.8, "ask_size": 221.0, "iv": 1.2348, "open_interest": 60.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0157, "vega": 0.0587, "theta": -0.0194, "rho": 0.0328, "theo": 8.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T10:30:59", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "SHAZ270521P00022500", "bid": 5.6, "bid_size": 607.0, "ask": 9.3, "ask_size": 507.0, "iv": 1.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.015, "vega": 0.0585, "theta": -0.0187, "rho": -0.0667, "theo": 7.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SHAZ270521C00024000", "bid": 6.7, "bid_size": 244.0, "ask": 9.3, "ask_size": 172.0, "iv": 1.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0162, "vega": 0.0607, "theta": -0.02, "rho": 0.0329, "theo": 8.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SHAZ270521P00024000", "bid": 6.6, "bid_size": 492.0, "ask": 10.1, "ask_size": 289.0, "iv": 1.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0156, "vega": 0.0605, "theta": -0.0192, "rho": -0.0731, "theo": 8.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SHAZ270521C00025000", "bid": 6.1, "bid_size": 136.0, "ask": 9.0, "ask_size": 167.0, "iv": 1.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0165, "vega": 0.0619, "theta": -0.0203, "rho": 0.0327, "theo": 7.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SHAZ270521P00025000", "bid": 7.4, "bid_size": 464.0, "ask": 10.4, "ask_size": 258.0, "iv": 1.2138, "open_interest": 95.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.016, "vega": 0.0617, "theta": -0.0194, "rho": -0.0771, "theo": 9.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-28T13:41:40", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SHAZ270521C00026000", "bid": 5.9, "bid_size": 84.0, "ask": 8.9, "ask_size": 72.0, "iv": 1.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.0168, "vega": 0.0629, "theta": -0.0206, "rho": 0.0326, "theo": 7.4086, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270521P00026000", "bid": 8.1, "bid_size": 460.0, "ask": 11.2, "ask_size": 243.0, "iv": 1.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0163, "vega": 0.0627, "theta": -0.0197, "rho": -0.0809, "theo": 9.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SHAZ270521C00027000", "bid": 5.7, "bid_size": 294.0, "ask": 9.0, "ask_size": 388.0, "iv": 1.3011, "open_interest": 5.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.017, "vega": 0.0638, "theta": -0.0208, "rho": 0.0326, "theo": 7.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-29T11:33:27", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SHAZ270521P00027000", "bid": 9.1, "bid_size": 149.0, "ask": 11.9, "ask_size": 152.0, "iv": 1.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0166, "vega": 0.0636, "theta": -0.0199, "rho": -0.0852, "theo": 10.6254, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270521C00028000", "bid": 5.4, "bid_size": 310.0, "ask": 8.5, "ask_size": 368.0, "iv": 1.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0172, "vega": 0.0645, "theta": -0.021, "rho": 0.0323, "theo": 6.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SHAZ270521P00028000", "bid": 10.0, "bid_size": 152.0, "ask": 12.9, "ask_size": 163.0, "iv": 1.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.377, "gamma": 0.0168, "vega": 0.0643, "theta": -0.02, "rho": -0.0891, "theo": 11.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SHAZ270521C00029000", "bid": 5.3, "bid_size": 77.0, "ask": 8.5, "ask_size": 97.0, "iv": 1.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0173, "vega": 0.0651, "theta": -0.0212, "rho": 0.032, "theo": 6.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SHAZ270521P00029000", "bid": 10.3, "bid_size": 152.0, "ask": 13.4, "ask_size": 148.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.017, "vega": 0.0649, "theta": -0.0201, "rho": -0.0932, "theo": 12.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SHAZ270521C00030000", "bid": 5.0, "bid_size": 102.0, "ask": 7.9, "ask_size": 90.0, "iv": 1.2691, "open_interest": 22.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0175, "vega": 0.0656, "theta": -0.0213, "rho": 0.0317, "theo": 6.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.78, "last_trade_time": "2026-10-22T13:19:08", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SHAZ270521P00030000", "bid": 11.2, "bid_size": 81.0, "ask": 14.2, "ask_size": 70.0, "iv": 1.2446, "open_interest": 22.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.0172, "vega": 0.0655, "theta": -0.0202, "rho": -0.0965, "theo": 12.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-10-09T13:29:16", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "SHAZ270521C00031000", "bid": 4.8, "bid_size": 109.0, "ask": 8.1, "ask_size": 345.0, "iv": 1.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0176, "vega": 0.066, "theta": -0.0214, "rho": 0.0315, "theo": 6.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SHAZ270521P00031000", "bid": 12.1, "bid_size": 74.0, "ask": 14.9, "ask_size": 31.0, "iv": 1.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.0173, "vega": 0.0659, "theta": -0.0203, "rho": -0.1003, "theo": 13.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SHAZ270521C00032000", "bid": 4.6, "bid_size": 298.0, "ask": 7.9, "ask_size": 384.0, "iv": 1.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0176, "vega": 0.0664, "theta": -0.0215, "rho": 0.0312, "theo": 5.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SHAZ270521P00032000", "bid": 12.7, "bid_size": 136.0, "ask": 16.0, "ask_size": 158.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.0174, "vega": 0.0662, "theta": -0.0203, "rho": -0.1042, "theo": 14.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "SHAZ270521C00033000", "bid": 4.4, "bid_size": 119.0, "ask": 7.4, "ask_size": 148.0, "iv": 1.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0177, "vega": 0.0666, "theta": -0.0216, "rho": 0.0308, "theo": 5.6856, "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": 5.15000009536743}, {"option": "SHAZ270521P00033000", "bid": 13.5, "bid_size": 82.0, "ask": 16.7, "ask_size": 133.0, "iv": 1.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0175, "vega": 0.0665, "theta": -0.0203, "rho": -0.1078, "theo": 15.1005, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270521C00034000", "bid": 4.3, "bid_size": 105.0, "ask": 7.2, "ask_size": 105.0, "iv": 1.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0177, "vega": 0.0667, "theta": -0.0216, "rho": 0.0303, "theo": 5.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SHAZ270521P00034000", "bid": 14.5, "bid_size": 75.0, "ask": 17.5, "ask_size": 146.0, "iv": 1.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0176, "vega": 0.0666, "theta": -0.0203, "rho": -0.1116, "theo": 15.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "SHAZ270521C00035000", "bid": 4.4, "bid_size": 252.0, "ask": 6.7, "ask_size": 392.0, "iv": 1.296, "open_interest": 29.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0177, "vega": 0.0668, "theta": -0.0216, "rho": 0.0299, "theo": 5.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T12:32:41", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SHAZ270521P00035000", "bid": 15.4, "bid_size": 136.0, "ask": 18.1, "ask_size": 69.0, "iv": 1.2684, "open_interest": 10.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0176, "vega": 0.0667, "theta": -0.0202, "rho": -0.1146, "theo": 16.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-10-05T13:43:47", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "SHAZ270521C00036000", "bid": 3.9, "bid_size": 142.0, "ask": 6.9, "ask_size": 603.0, "iv": 1.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0177, "vega": 0.0668, "theta": -0.0216, "rho": 0.0295, "theo": 5.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SHAZ270521P00036000", "bid": 15.9, "bid_size": 125.0, "ask": 18.9, "ask_size": 136.0, "iv": 1.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.0177, "vega": 0.0668, "theta": -0.0202, "rho": -0.1178, "theo": 17.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SHAZ270521C00037000", "bid": 3.6, "bid_size": 296.0, "ask": 6.8, "ask_size": 557.0, "iv": 1.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0176, "vega": 0.0667, "theta": -0.0216, "rho": 0.0292, "theo": 4.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SHAZ270521P00037000", "bid": 16.9, "bid_size": 134.0, "ask": 19.7, "ask_size": 73.0, "iv": 1.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.0177, "vega": 0.0667, "theta": -0.0201, "rho": -0.1213, "theo": 18.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SHAZ270521C00038000", "bid": 3.4, "bid_size": 125.0, "ask": 6.5, "ask_size": 533.0, "iv": 1.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0176, "vega": 0.0666, "theta": -0.0216, "rho": 0.0288, "theo": 4.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SHAZ270521P00038000", "bid": 17.6, "bid_size": 139.0, "ask": 20.5, "ask_size": 130.0, "iv": 1.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0177, "vega": 0.0666, "theta": -0.02, "rho": -0.1247, "theo": 19.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SHAZ270521C00039000", "bid": 3.4, "bid_size": 310.0, "ask": 6.1, "ask_size": 480.0, "iv": 1.2766, "open_interest": 45.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0175, "vega": 0.0664, "theta": -0.0215, "rho": 0.0283, "theo": 4.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-10-23T13:24:44", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SHAZ270521P00039000", "bid": 18.4, "bid_size": 143.0, "ask": 21.5, "ask_size": 156.0, "iv": 1.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0177, "vega": 0.0665, "theta": -0.0199, "rho": -0.1278, "theo": 19.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SHAZ270521C00040000", "bid": 3.0, "bid_size": 450.0, "ask": 5.8, "ask_size": 498.0, "iv": 1.2465, "open_interest": 200.0, "volume": 0.0, "delta": 0.4363, "gamma": 0.0174, "vega": 0.0662, "theta": -0.0215, "rho": 0.0278, "theo": 4.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T14:46:24", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SHAZ270521P00040000", "bid": 19.2, "bid_size": 74.0, "ask": 22.5, "ask_size": 144.0, "iv": 1.2682, "open_interest": 28.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0177, "vega": 0.0663, "theta": -0.0198, "rho": -0.1311, "theo": 20.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-08T12:53:26", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "SHAZ270521C00041000", "bid": 2.95, "bid_size": 226.0, "ask": 6.0, "ask_size": 577.0, "iv": 1.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0174, "vega": 0.066, "theta": -0.0214, "rho": 0.0274, "theo": 4.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "SHAZ270521P00041000", "bid": 20.1, "bid_size": 60.0, "ask": 23.3, "ask_size": 112.0, "iv": 1.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.5373, "gamma": 0.0176, "vega": 0.066, "theta": -0.0197, "rho": -0.1336, "theo": 21.6389, "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": 22.3000001907349}, {"option": "SHAZ270521C00042000", "bid": 2.75, "bid_size": 215.0, "ask": 5.9, "ask_size": 691.0, "iv": 1.2739, "open_interest": 25.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0173, "vega": 0.0657, "theta": -0.0213, "rho": 0.027, "theo": 4.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-27T15:47:56", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SHAZ270521P00042000", "bid": 21.1, "bid_size": 135.0, "ask": 23.8, "ask_size": 39.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0176, "vega": 0.0658, "theta": -0.0195, "rho": -0.1358, "theo": 22.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SHAZ270521C00043000", "bid": 2.65, "bid_size": 309.0, "ask": 5.9, "ask_size": 599.0, "iv": 1.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0172, "vega": 0.0654, "theta": -0.0212, "rho": 0.0266, "theo": 4.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SHAZ270521P00043000", "bid": 22.0, "bid_size": 47.0, "ask": 24.7, "ask_size": 27.0, "iv": 1.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0175, "vega": 0.0655, "theta": -0.0194, "rho": -0.1386, "theo": 23.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "SHAZ270521C00045000", "bid": 2.35, "bid_size": 113.0, "ask": 5.8, "ask_size": 796.0, "iv": 1.2904, "open_interest": 5.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0169, "vega": 0.0647, "theta": -0.021, "rho": 0.0258, "theo": 3.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-14T13:05:12", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SHAZ270521P00045000", "bid": 23.5, "bid_size": 76.0, "ask": 26.4, "ask_size": 36.0, "iv": 1.2431, "open_interest": 5.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0174, "vega": 0.0648, "theta": -0.019, "rho": -0.1445, "theo": 25.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-10-27T09:38:22", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SHAZ270521C00050000", "bid": 1.75, "bid_size": 288.0, "ask": 4.9, "ask_size": 797.0, "iv": 1.2538, "open_interest": 8.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0163, "vega": 0.0625, "theta": -0.0204, "rho": 0.0238, "theo": 3.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-09T11:09:02", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SHAZ270521P00050000", "bid": 27.7, "bid_size": 55.0, "ask": 31.0, "ask_size": 149.0, "iv": 1.2444, "open_interest": 10.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.017, "vega": 0.0626, "theta": -0.0181, "rho": -0.1558, "theo": 29.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.35, "last_trade_time": "2026-11-05T10:00:49", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "SHAZ270521C00055000", "bid": 1.2, "bid_size": 132.0, "ask": 4.5, "ask_size": 839.0, "iv": 1.2526, "open_interest": 23.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.0156, "vega": 0.06, "theta": -0.0196, "rho": 0.022, "theo": 2.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-16T10:07:07", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "SHAZ270521P00055000", "bid": 32.5, "bid_size": 48.0, "ask": 35.5, "ask_size": 132.0, "iv": 1.271, "open_interest": 6.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0165, "vega": 0.0601, "theta": -0.0171, "rho": -0.1672, "theo": 34.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-24T10:39:22", "percent_change": 0.0, "prev_day_close": 34.6500015258789}, {"option": "SHAZ270521C00060000", "bid": 0.85, "bid_size": 459.0, "ask": 3.9, "ask_size": 802.0, "iv": 1.2424, "open_interest": 9.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0148, "vega": 0.0575, "theta": -0.0188, "rho": 0.0202, "theo": 2.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T14:04:24", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "SHAZ270521P00060000", "bid": 36.2, "bid_size": 60.0, "ask": 40.4, "ask_size": 142.0, "iv": 1.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.016, "vega": 0.0574, "theta": -0.016, "rho": -0.1729, "theo": 38.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "SHAZ270521C00065000", "bid": 0.45, "bid_size": 475.0, "ask": 3.9, "ask_size": 859.0, "iv": 1.262, "open_interest": 2.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0141, "vega": 0.0549, "theta": -0.0181, "rho": 0.0187, "theo": 2.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-05T11:09:26", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SHAZ270521P00065000", "bid": 41.7, "bid_size": 52.0, "ask": 44.3, "ask_size": 53.0, "iv": 1.2351, "open_interest": 5.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0154, "vega": 0.0547, "theta": -0.015, "rho": -0.1815, "theo": 43.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-09-22T10:21:10", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "SHAZ270521C00070000", "bid": 0.85, "bid_size": 375.0, "ask": 3.8, "ask_size": 819.0, "iv": 1.3405, "open_interest": 3.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0133, "vega": 0.0523, "theta": -0.0173, "rho": 0.0173, "theo": 2.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-09-24T10:43:21", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SHAZ270521P00070000", "bid": 46.2, "bid_size": 43.0, "ask": 49.0, "ask_size": 44.0, "iv": 1.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0149, "vega": 0.0517, "theta": -0.0139, "rho": -0.1833, "theo": 47.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6500015258789}, {"option": "SHAZ270521C00075000", "bid": 0.6, "bid_size": 397.0, "ask": 3.0, "ask_size": 800.0, "iv": 1.2848, "open_interest": 1.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0126, "vega": 0.0499, "theta": -0.0165, "rho": 0.0161, "theo": 1.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-19T11:25:50", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "SHAZ270521P00075000", "bid": 50.8, "bid_size": 40.0, "ask": 53.8, "ask_size": 34.0, "iv": 1.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0145, "vega": 0.0491, "theta": -0.0129, "rho": -0.1883, "theo": 52.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "SHAZ270521C00080000", "bid": 0.05, "bid_size": 451.0, "ask": 3.1, "ask_size": 845.0, "iv": 1.2788, "open_interest": 1.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.012, "vega": 0.0475, "theta": -0.0158, "rho": 0.015, "theo": 1.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-10-07T14:21:30", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SHAZ270521P00080000", "bid": 55.1, "bid_size": 38.0, "ask": 59.2, "ask_size": 30.0, "iv": 1.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.014, "vega": 0.0466, "theta": -0.0119, "rho": -0.1922, "theo": 57.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3499984741211}, {"option": "SHAZ270521C00085000", "bid": 0.05, "bid_size": 469.0, "ask": 3.4, "ask_size": 852.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0114, "vega": 0.0453, "theta": -0.0151, "rho": 0.014, "theo": 1.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "SHAZ270521P00085000", "bid": 60.1, "bid_size": 29.0, "ask": 63.4, "ask_size": 39.0, "iv": 1.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0136, "vega": 0.0436, "theta": -0.0109, "rho": -0.1899, "theo": 62.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "SHAZ270521C00090000", "bid": 0.05, "bid_size": 432.0, "ask": 3.3, "ask_size": 861.0, "iv": 1.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0108, "vega": 0.0433, "theta": -0.0145, "rho": 0.0131, "theo": 1.408, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270521P00090000", "bid": 65.3, "bid_size": 19.0, "ask": 68.9, "ask_size": 29.0, "iv": 1.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0133, "vega": 0.0412, "theta": -0.01, "rho": -0.1906, "theo": 67.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "SHAZ270617C00014000", "bid": 11.4, "bid_size": 131.0, "ask": 14.3, "ask_size": 18.0, "iv": 1.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0104, "vega": 0.0419, "theta": -0.0115, "rho": 0.0304, "theo": 12.6741, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270617P00014000", "bid": 2.2, "bid_size": 973.0, "ask": 4.7, "ask_size": 654.0, "iv": 1.3448, "open_interest": 24.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0093, "vega": 0.0424, "theta": -0.012, "rho": -0.0373, "theo": 3.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T11:01:50", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SHAZ270617C00015000", "bid": 10.8, "bid_size": 147.0, "ask": 13.7, "ask_size": 20.0, "iv": 1.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0111, "vega": 0.045, "theta": -0.0123, "rho": 0.0317, "theo": 12.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SHAZ270617P00015000", "bid": 2.1, "bid_size": 1032.0, "ask": 5.4, "ask_size": 648.0, "iv": 1.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0101, "vega": 0.0453, "theta": -0.0126, "rho": -0.0414, "theo": 3.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SHAZ270617C00016000", "bid": 10.3, "bid_size": 205.0, "ask": 13.0, "ask_size": 22.0, "iv": 1.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0118, "vega": 0.0479, "theta": -0.013, "rho": 0.0329, "theo": 11.5839, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270617P00016000", "bid": 3.2, "bid_size": 996.0, "ask": 5.3, "ask_size": 561.0, "iv": 1.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0108, "vega": 0.0481, "theta": -0.0132, "rho": -0.0458, "theo": 4.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "SHAZ270617C00017500", "bid": 9.5, "bid_size": 208.0, "ask": 12.3, "ask_size": 31.0, "iv": 1.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0127, "vega": 0.0519, "theta": -0.014, "rho": 0.0343, "theo": 10.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SHAZ270617P00017500", "bid": 2.9, "bid_size": 500.0, "ask": 6.8, "ask_size": 698.0, "iv": 1.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0118, "vega": 0.0519, "theta": -0.014, "rho": -0.0524, "theo": 4.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SHAZ270617C00019000", "bid": 8.7, "bid_size": 219.0, "ask": 11.7, "ask_size": 186.0, "iv": 1.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0136, "vega": 0.0555, "theta": -0.0149, "rho": 0.0354, "theo": 10.1556, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270617P00019000", "bid": 3.8, "bid_size": 999.0, "ask": 7.2, "ask_size": 499.0, "iv": 1.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0127, "vega": 0.0554, "theta": -0.0148, "rho": -0.0592, "theo": 5.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SHAZ270617C00020000", "bid": 8.4, "bid_size": 226.0, "ask": 11.1, "ask_size": 190.0, "iv": 1.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0141, "vega": 0.0576, "theta": -0.0154, "rho": 0.0359, "theo": 9.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SHAZ270617P00020000", "bid": 4.1, "bid_size": 999.0, "ask": 7.9, "ask_size": 587.0, "iv": 1.1928, "open_interest": 23.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0133, "vega": 0.0575, "theta": -0.0152, "rho": -0.0638, "theo": 6.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T10:36:39", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SHAZ270617C00021000", "bid": 7.7, "bid_size": 220.0, "ask": 10.5, "ask_size": 146.0, "iv": 1.2017, "open_interest": 5.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0146, "vega": 0.0596, "theta": -0.0159, "rho": 0.0363, "theo": 9.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-26T09:35:05", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SHAZ270617P00021000", "bid": 4.8, "bid_size": 998.0, "ask": 8.5, "ask_size": 472.0, "iv": 1.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0138, "vega": 0.0594, "theta": -0.0155, "rho": -0.0683, "theo": 6.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SHAZ270617C00022500", "bid": 7.0, "bid_size": 342.0, "ask": 9.9, "ask_size": 183.0, "iv": 1.1817, "open_interest": 33.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.0152, "vega": 0.0621, "theta": -0.0165, "rho": 0.0367, "theo": 8.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T10:20:51", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SHAZ270617P00022500", "bid": 5.8, "bid_size": 657.0, "ask": 9.3, "ask_size": 466.0, "iv": 1.1904, "open_interest": 2.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0145, "vega": 0.0619, "theta": -0.016, "rho": -0.0752, "theo": 7.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SHAZ270617C00024000", "bid": 6.5, "bid_size": 230.0, "ask": 9.6, "ask_size": 269.0, "iv": 1.1877, "open_interest": 18.0, "volume": 0.0, "delta": 0.6549, "gamma": 0.0157, "vega": 0.0643, "theta": -0.0171, "rho": 0.0368, "theo": 8.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-22T10:57:20", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SHAZ270617P00024000", "bid": 6.9, "bid_size": 516.0, "ask": 9.8, "ask_size": 290.0, "iv": 1.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.0151, "vega": 0.0641, "theta": -0.0163, "rho": -0.082, "theo": 8.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SHAZ270617C00025000", "bid": 6.7, "bid_size": 537.0, "ask": 9.2, "ask_size": 495.0, "iv": 1.2263, "open_interest": 6.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.016, "vega": 0.0655, "theta": -0.0174, "rho": 0.0367, "theo": 7.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T11:14:14", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SHAZ270617P00025000", "bid": 7.6, "bid_size": 515.0, "ask": 10.5, "ask_size": 271.0, "iv": 1.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0154, "vega": 0.0653, "theta": -0.0165, "rho": -0.0865, "theo": 9.4385, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270617C00026000", "bid": 6.1, "bid_size": 534.0, "ask": 9.0, "ask_size": 574.0, "iv": 1.209, "open_interest": 233.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0162, "vega": 0.0666, "theta": -0.0177, "rho": 0.0367, "theo": 7.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T12:20:39", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SHAZ270617P00026000", "bid": 8.3, "bid_size": 485.0, "ask": 11.2, "ask_size": 244.0, "iv": 1.1654, "open_interest": 5.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0158, "vega": 0.0664, "theta": -0.0166, "rho": -0.091, "theo": 10.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.62, "last_trade_time": "2026-11-05T09:49:32", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "SHAZ270617C00027000", "bid": 5.7, "bid_size": 278.0, "ask": 8.9, "ask_size": 417.0, "iv": 1.205, "open_interest": 56.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0164, "vega": 0.0676, "theta": -0.0179, "rho": 0.0366, "theo": 7.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T11:11:00", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SHAZ270617P00027000", "bid": 9.3, "bid_size": 80.0, "ask": 12.0, "ask_size": 173.0, "iv": 1.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.016, "vega": 0.0674, "theta": -0.0167, "rho": -0.0954, "theo": 10.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "SHAZ270617C00028000", "bid": 5.4, "bid_size": 282.0, "ask": 8.6, "ask_size": 378.0, "iv": 1.1992, "open_interest": 15.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0166, "vega": 0.0684, "theta": -0.0181, "rho": 0.0364, "theo": 7.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T10:11:10", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SHAZ270617P00028000", "bid": 9.8, "bid_size": 131.0, "ask": 13.0, "ask_size": 182.0, "iv": 1.1979, "open_interest": 0.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0163, "vega": 0.0682, "theta": -0.0168, "rho": -0.0996, "theo": 11.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "SHAZ270617C00029000", "bid": 5.2, "bid_size": 400.0, "ask": 8.1, "ask_size": 357.0, "iv": 1.1916, "open_interest": 0.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0168, "vega": 0.0691, "theta": -0.0183, "rho": 0.0361, "theo": 6.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SHAZ270617P00029000", "bid": 10.5, "bid_size": 80.0, "ask": 13.5, "ask_size": 171.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0165, "vega": 0.0689, "theta": -0.0168, "rho": -0.1041, "theo": 12.2588, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270617C00030000", "bid": 5.0, "bid_size": 387.0, "ask": 8.0, "ask_size": 440.0, "iv": 1.2039, "open_interest": 21.0, "volume": 0.0, "delta": 0.5653, "gamma": 0.0169, "vega": 0.0696, "theta": -0.0185, "rho": 0.0358, "theo": 6.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:04:17", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SHAZ270617P00030000", "bid": 11.3, "bid_size": 137.0, "ask": 14.7, "ask_size": 137.0, "iv": 1.2148, "open_interest": 24.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.0167, "vega": 0.0695, "theta": -0.0169, "rho": -0.108, "theo": 12.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.64, "last_trade_time": "2026-08-13T09:37:12", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SHAZ270617C00031000", "bid": 4.9, "bid_size": 392.0, "ask": 7.9, "ask_size": 453.0, "iv": 1.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.017, "vega": 0.0701, "theta": -0.0186, "rho": 0.0355, "theo": 6.3464, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270617P00031000", "bid": 12.3, "bid_size": 49.0, "ask": 15.0, "ask_size": 25.0, "iv": 1.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0168, "vega": 0.07, "theta": -0.0169, "rho": -0.112, "theo": 13.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "SHAZ270617C00032000", "bid": 4.5, "bid_size": 225.0, "ask": 7.7, "ask_size": 470.0, "iv": 1.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.017, "vega": 0.0705, "theta": -0.0187, "rho": 0.0352, "theo": 6.1292, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270617P00032000", "bid": 12.8, "bid_size": 177.0, "ask": 15.8, "ask_size": 76.0, "iv": 1.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0169, "vega": 0.0704, "theta": -0.0168, "rho": -0.1163, "theo": 14.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SHAZ270617C00033000", "bid": 4.3, "bid_size": 431.0, "ask": 7.1, "ask_size": 145.0, "iv": 1.182, "open_interest": 0.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0171, "vega": 0.0708, "theta": -0.0188, "rho": 0.0348, "theo": 5.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SHAZ270617P00033000", "bid": 13.7, "bid_size": 150.0, "ask": 16.5, "ask_size": 63.0, "iv": 1.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.017, "vega": 0.0707, "theta": -0.0168, "rho": -0.1201, "theo": 15.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "SHAZ270617C00034000", "bid": 4.1, "bid_size": 387.0, "ask": 7.0, "ask_size": 394.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0171, "vega": 0.071, "theta": -0.0189, "rho": 0.0344, "theo": 5.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SHAZ270617P00034000", "bid": 14.4, "bid_size": 164.0, "ask": 17.5, "ask_size": 146.0, "iv": 1.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0171, "vega": 0.0709, "theta": -0.0167, "rho": -0.1239, "theo": 16.0834, "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": 16.75}, {"option": "SHAZ270617C00035000", "bid": 3.9, "bid_size": 352.0, "ask": 7.2, "ask_size": 484.0, "iv": 1.2076, "open_interest": 13.0, "volume": 0.0, "delta": 0.5019, "gamma": 0.0171, "vega": 0.0711, "theta": -0.0189, "rho": 0.034, "theo": 5.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-10-13T10:05:46", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "SHAZ270617P00035000", "bid": 15.6, "bid_size": 67.0, "ask": 18.6, "ask_size": 158.0, "iv": 1.2445, "open_interest": 45.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0172, "vega": 0.071, "theta": -0.0166, "rho": -0.1277, "theo": 16.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-08T10:06:06", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "SHAZ270617C00036000", "bid": 3.7, "bid_size": 403.0, "ask": 7.3, "ask_size": 774.0, "iv": 1.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0171, "vega": 0.0712, "theta": -0.019, "rho": 0.0336, "theo": 5.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T12:09:42", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SHAZ270617P00036000", "bid": 16.2, "bid_size": 151.0, "ask": 19.0, "ask_size": 134.0, "iv": 1.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0172, "vega": 0.0711, "theta": -0.0165, "rho": -0.1313, "theo": 17.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "SHAZ270617C00037000", "bid": 3.7, "bid_size": 410.0, "ask": 6.5, "ask_size": 579.0, "iv": 1.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.0171, "vega": 0.0712, "theta": -0.019, "rho": 0.0332, "theo": 5.1999, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270617P00037000", "bid": 16.9, "bid_size": 138.0, "ask": 19.8, "ask_size": 78.0, "iv": 1.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0173, "vega": 0.0712, "theta": -0.0164, "rho": -0.135, "theo": 18.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SHAZ270617C00038000", "bid": 3.4, "bid_size": 183.0, "ask": 6.2, "ask_size": 425.0, "iv": 1.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0171, "vega": 0.0711, "theta": -0.019, "rho": 0.0328, "theo": 5.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SHAZ270617P00038000", "bid": 17.8, "bid_size": 54.0, "ask": 21.0, "ask_size": 172.0, "iv": 1.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0173, "vega": 0.0711, "theta": -0.0162, "rho": -0.1386, "theo": 19.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SHAZ270617C00039000", "bid": 3.2, "bid_size": 482.0, "ask": 6.6, "ask_size": 884.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.017, "vega": 0.071, "theta": -0.019, "rho": 0.0323, "theo": 4.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SHAZ270617P00039000", "bid": 18.8, "bid_size": 141.0, "ask": 21.4, "ask_size": 128.0, "iv": 1.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0173, "vega": 0.071, "theta": -0.0161, "rho": -0.1417, "theo": 20.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SHAZ270617C00040000", "bid": 3.6, "bid_size": 379.0, "ask": 6.1, "ask_size": 778.0, "iv": 1.2317, "open_interest": 10.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.017, "vega": 0.0708, "theta": -0.019, "rho": 0.0319, "theo": 4.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-22T09:44:30", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SHAZ270617P00040000", "bid": 19.6, "bid_size": 68.0, "ask": 22.9, "ask_size": 140.0, "iv": 1.2526, "open_interest": 19.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0173, "vega": 0.0709, "theta": -0.0159, "rho": -0.1451, "theo": 20.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-08T12:54:36", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "SHAZ270617C00041000", "bid": 2.95, "bid_size": 288.0, "ask": 6.3, "ask_size": 910.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0169, "vega": 0.0706, "theta": -0.019, "rho": 0.0314, "theo": 4.6077, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270617P00041000", "bid": 20.5, "bid_size": 53.0, "ask": 23.1, "ask_size": 36.0, "iv": 1.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.0173, "vega": 0.0707, "theta": -0.0158, "rho": -0.1486, "theo": 21.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SHAZ270617C00042000", "bid": 2.9, "bid_size": 182.0, "ask": 6.3, "ask_size": 913.0, "iv": 1.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.429, "gamma": 0.0168, "vega": 0.0704, "theta": -0.0189, "rho": 0.031, "theo": 4.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SHAZ270617P00042000", "bid": 21.3, "bid_size": 144.0, "ask": 23.9, "ask_size": 49.0, "iv": 1.2055, "open_interest": 20.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.0172, "vega": 0.0705, "theta": -0.0156, "rho": -0.1511, "theo": 22.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-30T09:52:12", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "SHAZ270617C00043000", "bid": 2.65, "bid_size": 504.0, "ask": 6.0, "ask_size": 910.0, "iv": 1.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0167, "vega": 0.0702, "theta": -0.0189, "rho": 0.0306, "theo": 4.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SHAZ270617P00043000", "bid": 22.0, "bid_size": 50.0, "ask": 25.5, "ask_size": 184.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0172, "vega": 0.0702, "theta": -0.0154, "rho": -0.1543, "theo": 23.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SHAZ270617C00045000", "bid": 2.45, "bid_size": 231.0, "ask": 5.8, "ask_size": 496.0, "iv": 1.22, "open_interest": 9.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0165, "vega": 0.0696, "theta": -0.0188, "rho": 0.0297, "theo": 4.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-06T14:37:05", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SHAZ270617P00045000", "bid": 23.8, "bid_size": 55.0, "ask": 26.5, "ask_size": 36.0, "iv": 1.203, "open_interest": 4.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0171, "vega": 0.0696, "theta": -0.015, "rho": -0.1604, "theo": 25.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-29T13:34:55", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "SHAZ270617C00050000", "bid": 1.9, "bid_size": 491.0, "ask": 5.3, "ask_size": 930.0, "iv": 1.2197, "open_interest": 34.0, "volume": 0.0, "delta": 0.364, "gamma": 0.016, "vega": 0.0676, "theta": -0.0184, "rho": 0.0276, "theo": 3.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-16T12:08:12", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "SHAZ270617P00050000", "bid": 28.2, "bid_size": 71.0, "ask": 31.5, "ask_size": 156.0, "iv": 1.251, "open_interest": 27.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0168, "vega": 0.0676, "theta": -0.0139, "rho": -0.1727, "theo": 29.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-10-08T15:57:12", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "SHAZ270617C00055000", "bid": 1.7, "bid_size": 726.0, "ask": 4.8, "ask_size": 925.0, "iv": 1.2435, "open_interest": 32.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0153, "vega": 0.0655, "theta": -0.0179, "rho": 0.0257, "theo": 3.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-28T10:31:31", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "SHAZ270617P00055000", "bid": 32.8, "bid_size": 35.0, "ask": 35.3, "ask_size": 43.0, "iv": 1.2107, "open_interest": 11.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0164, "vega": 0.0654, "theta": -0.0127, "rho": -0.1835, "theo": 34.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-09-18T11:01:29", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "SHAZ270617C00060000", "bid": 1.15, "bid_size": 770.0, "ask": 4.4, "ask_size": 949.0, "iv": 1.2295, "open_interest": 97.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0146, "vega": 0.0631, "theta": -0.0174, "rho": 0.0239, "theo": 2.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T14:48:21", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SHAZ270617P00060000", "bid": 37.3, "bid_size": 28.0, "ask": 39.9, "ask_size": 45.0, "iv": 1.2103, "open_interest": 15.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.016, "vega": 0.0628, "theta": -0.0115, "rho": -0.1924, "theo": 38.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-10-13T10:47:58", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "SHAZ270617C00065000", "bid": 0.9, "bid_size": 552.0, "ask": 4.0, "ask_size": 915.0, "iv": 1.2295, "open_interest": 7.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.014, "vega": 0.0608, "theta": -0.0168, "rho": 0.0223, "theo": 2.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-05T12:28:41", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SHAZ270617P00065000", "bid": 41.9, "bid_size": 23.0, "ask": 44.6, "ask_size": 25.0, "iv": 1.216, "open_interest": 3.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0155, "vega": 0.0603, "theta": -0.0102, "rho": -0.2, "theo": 43.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-17T14:52:18", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "SHAZ270617C00070000", "bid": 0.65, "bid_size": 544.0, "ask": 4.2, "ask_size": 921.0, "iv": 1.2731, "open_interest": 16.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0134, "vega": 0.0583, "theta": -0.0163, "rho": 0.0209, "theo": 2.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-02T15:52:21", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SHAZ270617P00070000", "bid": 46.5, "bid_size": 51.0, "ask": 49.3, "ask_size": 50.0, "iv": 1.2124, "open_interest": 1.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0151, "vega": 0.0576, "theta": -0.0089, "rho": -0.2057, "theo": 48.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-08-07T11:05:01", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "SHAZ270617C00075000", "bid": 0.35, "bid_size": 538.0, "ask": 3.8, "ask_size": 921.0, "iv": 1.2548, "open_interest": 3.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0128, "vega": 0.0561, "theta": -0.0158, "rho": 0.0196, "theo": 2.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-21T10:54:02", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "SHAZ270617P00075000", "bid": 50.9, "bid_size": 22.0, "ask": 54.5, "ask_size": 39.0, "iv": 1.2288, "open_interest": 1.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0148, "vega": 0.055, "theta": -0.0077, "rho": -0.2093, "theo": 52.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-07-02T11:18:58", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "SHAZ270617C00080000", "bid": 0.3, "bid_size": 543.0, "ask": 3.8, "ask_size": 915.0, "iv": 1.2898, "open_interest": 8.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0122, "vega": 0.054, "theta": -0.0152, "rho": 0.0184, "theo": 1.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-08T15:23:28", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "SHAZ270617P00080000", "bid": 56.0, "bid_size": 34.0, "ask": 59.3, "ask_size": 37.0, "iv": 1.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0144, "vega": 0.0524, "theta": -0.0065, "rho": -0.2113, "theo": 57.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "SHAZ270617C00085000", "bid": 0.05, "bid_size": 553.0, "ask": 3.6, "ask_size": 995.0, "iv": 1.2835, "open_interest": 5.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0116, "vega": 0.0518, "theta": -0.0148, "rho": 0.0174, "theo": 1.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T14:17:18", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "SHAZ270617P00085000", "bid": 60.8, "bid_size": 28.0, "ask": 64.2, "ask_size": 28.0, "iv": 1.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0141, "vega": 0.0498, "theta": -0.0052, "rho": -0.2138, "theo": 62.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7500019073486}, {"option": "SHAZ270617C00090000", "bid": 0.05, "bid_size": 543.0, "ask": 3.5, "ask_size": 1026.0, "iv": 1.3071, "open_interest": 12.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0112, "vega": 0.0499, "theta": -0.0143, "rho": 0.0164, "theo": 1.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-13T09:59:17", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SHAZ270617P00090000", "bid": 65.6, "bid_size": 26.0, "ask": 68.5, "ask_size": 26.0, "iv": 1.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0138, "vega": 0.0472, "theta": -0.004, "rho": -0.2138, "theo": 67.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "SHAZ270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1011.0, "iv": 1.2708, "open_interest": 2.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0107, "vega": 0.0481, "theta": -0.0138, "rho": 0.0155, "theo": 1.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-15T11:18:55", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "SHAZ270617P00095000", "bid": 69.9, "bid_size": 17.0, "ask": 73.6, "ask_size": 17.0, "iv": 1.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0136, "vega": 0.0448, "theta": -0.0029, "rho": -0.2138, "theo": 72.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "SHAZ270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1008.0, "iv": 1.342, "open_interest": 16.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0102, "vega": 0.0464, "theta": -0.0134, "rho": 0.0147, "theo": 1.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:48:21", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SHAZ270617P00100000", "bid": 74.9, "bid_size": 16.0, "ask": 78.7, "ask_size": 25.0, "iv": 1.2496, "open_interest": 1.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0133, "vega": 0.0423, "theta": -0.0017, "rho": -0.2104, "theo": 77.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-08-12T10:30:21", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "SHAZ270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1012.0, "iv": 1.304, "open_interest": 2.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0098, "vega": 0.0446, "theta": -0.013, "rho": 0.014, "theo": 1.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-07-28T13:47:14", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SHAZ270617P00105000", "bid": 79.8, "bid_size": 19.0, "ask": 83.6, "ask_size": 31.0, "iv": 1.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0131, "vega": 0.04, "theta": -0.0006, "rho": -0.2073, "theo": 81.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "SHAZ270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1008.0, "iv": 1.3236, "open_interest": 5.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0094, "vega": 0.0431, "theta": -0.0126, "rho": 0.0133, "theo": 1.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-07-30T09:35:27", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SHAZ270617P00110000", "bid": 85.0, "bid_size": 17.0, "ask": 87.9, "ask_size": 17.0, "iv": 1.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0129, "vega": 0.0378, "theta": 0.0, "rho": -0.2034, "theo": 86.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1000022888184}, {"option": "SHAZ270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1000.0, "iv": 1.3237, "open_interest": 10.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0091, "vega": 0.0417, "theta": -0.0122, "rho": 0.0127, "theo": 1.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-28T13:39:44", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SHAZ270617P00115000", "bid": 89.8, "bid_size": 12.0, "ask": 93.5, "ask_size": 24.0, "iv": 1.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0128, "vega": 0.0355, "theta": 0.0, "rho": -0.1978, "theo": 91.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "SHAZ270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 990.0, "iv": 1.3277, "open_interest": 1.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0087, "vega": 0.0403, "theta": -0.0118, "rho": 0.0121, "theo": 1.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-20T12:42:43", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SHAZ270617P00120000", "bid": 94.4, "bid_size": 15.0, "ask": 98.4, "ask_size": 27.0, "iv": 1.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0126, "vega": 0.0333, "theta": 0.0, "rho": -0.1931, "theo": 96.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "SHAZ270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 952.0, "iv": 1.3098, "open_interest": 2.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0084, "vega": 0.039, "theta": -0.0115, "rho": 0.0116, "theo": 1.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-28T13:38:00", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SHAZ270617P00125000", "bid": 99.4, "bid_size": 15.0, "ask": 103.3, "ask_size": 22.0, "iv": 1.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0124, "vega": 0.0314, "theta": 0.0, "rho": -0.19, "theo": 101.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.949996948242}, {"option": "SHAZ270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 998.0, "iv": 1.4183, "open_interest": 12.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0081, "vega": 0.0377, "theta": -0.0112, "rho": 0.0111, "theo": 1.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-28T13:35:38", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SHAZ270617P00130000", "bid": 104.7, "bid_size": 15.0, "ask": 108.3, "ask_size": 22.0, "iv": 1.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0122, "vega": 0.0287, "theta": 0.0, "rho": -0.1772, "theo": 106.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.800003051758}, {"option": "SHAZ270617C00135000", "bid": 0.15, "bid_size": 659.0, "ask": 2.7, "ask_size": 1436.0, "iv": 1.4555, "open_interest": 97.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0078, "vega": 0.0365, "theta": -0.0109, "rho": 0.0106, "theo": 0.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-10-09T13:56:08", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SHAZ270617P00135000", "bid": 109.2, "bid_size": 14.0, "ask": 113.2, "ask_size": 18.0, "iv": 1.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0123, "vega": 0.027, "theta": 0.0, "rho": -0.1716, "theo": 111.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "SHAZ270917C00015000", "bid": 11.1, "bid_size": 38.0, "ask": 14.6, "ask_size": 28.0, "iv": 1.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0098, "vega": 0.0521, "theta": -0.0105, "rho": 0.0384, "theo": 12.7682, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270917P00015000", "bid": 2.3, "bid_size": 1230.0, "ask": 6.7, "ask_size": 920.0, "iv": 1.2268, "open_interest": 78.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0084, "vega": 0.0523, "theta": -0.01, "rho": -0.0629, "theo": 4.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T15:20:59", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SHAZ270917C00017500", "bid": 9.9, "bid_size": 330.0, "ask": 13.1, "ask_size": 302.0, "iv": 1.2164, "open_interest": 42.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0109, "vega": 0.0593, "theta": -0.0117, "rho": 0.0416, "theo": 11.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T10:31:25", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SHAZ270917P00017500", "bid": 3.5, "bid_size": 1127.0, "ask": 7.5, "ask_size": 646.0, "iv": 1.1508, "open_interest": 29.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0097, "vega": 0.0591, "theta": -0.0111, "rho": -0.0778, "theo": 6.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-03T13:48:02", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SHAZ270917C00020000", "bid": 8.9, "bid_size": 232.0, "ask": 12.9, "ask_size": 202.0, "iv": 1.2624, "open_interest": 49.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0118, "vega": 0.0652, "theta": -0.0126, "rho": 0.0438, "theo": 10.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T12:06:17", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SHAZ270917P00020000", "bid": 4.9, "bid_size": 1122.0, "ask": 9.1, "ask_size": 608.0, "iv": 1.1462, "open_interest": 1.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0108, "vega": 0.0648, "theta": -0.0119, "rho": -0.0925, "theo": 7.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-11-05T13:24:25", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SHAZ270917C00022500", "bid": 8.1, "bid_size": 278.0, "ask": 11.7, "ask_size": 250.0, "iv": 1.2292, "open_interest": 55.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0126, "vega": 0.07, "theta": -0.0134, "rho": 0.0451, "theo": 9.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T09:50:23", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SHAZ270917P00022500", "bid": 6.5, "bid_size": 1148.0, "ask": 10.4, "ask_size": 549.0, "iv": 1.1202, "open_interest": 2.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0117, "vega": 0.0696, "theta": -0.0125, "rho": -0.1076, "theo": 9.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-14T12:30:13", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SHAZ270917C00025000", "bid": 7.5, "bid_size": 242.0, "ask": 11.3, "ask_size": 249.0, "iv": 1.256, "open_interest": 8.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0132, "vega": 0.0739, "theta": -0.014, "rho": 0.0458, "theo": 9.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-29T09:41:24", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SHAZ270917P00025000", "bid": 8.4, "bid_size": 326.0, "ask": 12.6, "ask_size": 251.0, "iv": 1.1651, "open_interest": 15.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.0125, "vega": 0.0734, "theta": -0.0129, "rho": -0.1218, "theo": 10.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-16T12:21:25", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SHAZ270917C00030000", "bid": 6.2, "bid_size": 318.0, "ask": 10.5, "ask_size": 397.0, "iv": 1.2706, "open_interest": 14.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0141, "vega": 0.0791, "theta": -0.0148, "rho": 0.0459, "theo": 7.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-10-15T14:47:45", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SHAZ270917P00030000", "bid": 12.2, "bid_size": 42.0, "ask": 16.0, "ask_size": 199.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0137, "vega": 0.0788, "theta": -0.0134, "rho": -0.1498, "theo": 14.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SHAZ270917C00035000", "bid": 5.2, "bid_size": 480.0, "ask": 8.7, "ask_size": 604.0, "iv": 1.2147, "open_interest": 41.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0145, "vega": 0.082, "theta": -0.0152, "rho": 0.045, "theo": 6.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-09T15:15:44", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SHAZ270917P00035000", "bid": 16.1, "bid_size": 66.0, "ask": 20.0, "ask_size": 93.0, "iv": 1.16, "open_interest": 3.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.0144, "vega": 0.0817, "theta": -0.0135, "rho": -0.1755, "theo": 18.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-03T14:04:23", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "SHAZ270917C00040000", "bid": 4.3, "bid_size": 485.0, "ask": 8.0, "ask_size": 641.0, "iv": 1.2139, "open_interest": 33.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0146, "vega": 0.083, "theta": -0.0154, "rho": 0.0434, "theo": 5.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.69, "last_trade_time": "2026-10-08T15:43:42", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SHAZ270917P00040000", "bid": 20.1, "bid_size": 31.0, "ask": 24.0, "ask_size": 61.0, "iv": 1.1497, "open_interest": 5.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.0149, "vega": 0.0829, "theta": -0.0132, "rho": -0.1988, "theo": 22.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-05T15:10:46", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SHAZ270917C00045000", "bid": 3.6, "bid_size": 415.0, "ask": 7.3, "ask_size": 713.0, "iv": 1.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0145, "vega": 0.0828, "theta": -0.0153, "rho": 0.0414, "theo": 5.1998, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270917P00045000", "bid": 24.3, "bid_size": 69.0, "ask": 28.0, "ask_size": 62.0, "iv": 1.1347, "open_interest": 10.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0151, "vega": 0.0828, "theta": -0.0128, "rho": -0.219, "theo": 26.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-05T11:17:32", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SHAZ270917C00050000", "bid": 2.8, "bid_size": 453.0, "ask": 6.9, "ask_size": 857.0, "iv": 1.2049, "open_interest": 9.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.0143, "vega": 0.0819, "theta": -0.0151, "rho": 0.0394, "theo": 4.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-09-11T12:07:00", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SHAZ270917P00050000", "bid": 28.9, "bid_size": 52.0, "ask": 32.5, "ask_size": 88.0, "iv": 1.161, "open_interest": 3.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0152, "vega": 0.082, "theta": -0.0122, "rho": -0.2383, "theo": 30.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-10-12T11:05:34", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "SHAZ270917C00055000", "bid": 2.4, "bid_size": 539.0, "ask": 5.7, "ask_size": 502.0, "iv": 1.1651, "open_interest": 44.0, "volume": 0.0, "delta": 0.3803, "gamma": 0.014, "vega": 0.0803, "theta": -0.0149, "rho": 0.0374, "theo": 4.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-01T13:49:59", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SHAZ270917P00055000", "bid": 33.0, "bid_size": 150.0, "ask": 37.0, "ask_size": 158.0, "iv": 1.1455, "open_interest": 79.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0152, "vega": 0.0804, "theta": -0.0116, "rho": -0.2519, "theo": 35.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-09-24T13:27:09", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "SHAZ270917C00060000", "bid": 1.9, "bid_size": 574.0, "ask": 5.1, "ask_size": 650.0, "iv": 1.1464, "open_interest": 63.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0137, "vega": 0.0785, "theta": -0.0145, "rho": 0.0355, "theo": 3.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-13T09:35:39", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "SHAZ270917P00060000", "bid": 37.4, "bid_size": 53.0, "ask": 41.5, "ask_size": 61.0, "iv": 1.139, "open_interest": 24.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0152, "vega": 0.0784, "theta": -0.0109, "rho": -0.2669, "theo": 39.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-10-23T11:20:34", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "SHAZ270917C00065000", "bid": 1.6, "bid_size": 539.0, "ask": 5.1, "ask_size": 916.0, "iv": 1.1725, "open_interest": 1.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0133, "vega": 0.0763, "theta": -0.0142, "rho": 0.0335, "theo": 3.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T15:38:02", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "SHAZ270917P00065000", "bid": 41.8, "bid_size": 27.0, "ask": 46.0, "ask_size": 54.0, "iv": 1.1235, "open_interest": 10.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0151, "vega": 0.0761, "theta": -0.0101, "rho": -0.2759, "theo": 44.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-08T14:03:42", "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "SHAZ270917C00070000", "bid": 1.35, "bid_size": 532.0, "ask": 5.2, "ask_size": 1023.0, "iv": 1.2036, "open_interest": 15.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0128, "vega": 0.0741, "theta": -0.0138, "rho": 0.0318, "theo": 3.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-15T10:46:23", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SHAZ270917P00070000", "bid": 46.5, "bid_size": 24.0, "ask": 50.5, "ask_size": 48.0, "iv": 1.1204, "open_interest": 4.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.015, "vega": 0.0735, "theta": -0.0093, "rho": -0.2833, "theo": 48.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-08-27T14:55:20", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "SHAZ270917C00075000", "bid": 1.05, "bid_size": 604.0, "ask": 5.0, "ask_size": 1019.0, "iv": 1.2071, "open_interest": 20.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0124, "vega": 0.072, "theta": -0.0134, "rho": 0.0302, "theo": 2.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-15T13:21:06", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SHAZ270917P00075000", "bid": 51.1, "bid_size": 32.0, "ask": 55.3, "ask_size": 40.0, "iv": 1.1253, "open_interest": 23.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0148, "vega": 0.071, "theta": -0.0086, "rho": -0.2909, "theo": 53.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-16T13:13:35", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "SHAZ270917C00080000", "bid": 0.8, "bid_size": 600.0, "ask": 4.7, "ask_size": 1113.0, "iv": 1.2028, "open_interest": 54.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.012, "vega": 0.0696, "theta": -0.013, "rho": 0.0286, "theo": 2.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-12T10:15:09", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SHAZ270917P00080000", "bid": 55.9, "bid_size": 20.0, "ask": 60.0, "ask_size": 44.0, "iv": 1.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0147, "vega": 0.0681, "theta": -0.0078, "rho": -0.295, "theo": 58.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.42, "last_trade_time": "2026-07-31T11:18:25", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "SHAZ270917C00085000", "bid": 0.75, "bid_size": 546.0, "ask": 4.5, "ask_size": 1029.0, "iv": 1.2161, "open_interest": 1.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0116, "vega": 0.0674, "theta": -0.0126, "rho": 0.0272, "theo": 2.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-06-30T10:37:20", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "SHAZ270917P00085000", "bid": 60.7, "bid_size": 23.0, "ask": 64.7, "ask_size": 37.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0146, "vega": 0.0653, "theta": -0.007, "rho": -0.2964, "theo": 63.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "SHAZ270917C00090000", "bid": 0.4, "bid_size": 562.0, "ask": 4.5, "ask_size": 1029.0, "iv": 1.2192, "open_interest": 2.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0112, "vega": 0.0654, "theta": -0.0122, "rho": 0.0258, "theo": 2.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.15, "last_trade_time": "2026-07-02T11:40:19", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "SHAZ270917P00090000", "bid": 65.4, "bid_size": 22.0, "ask": 69.0, "ask_size": 33.0, "iv": 1.0867, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0145, "vega": 0.0627, "theta": -0.0062, "rho": -0.3019, "theo": 67.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "SHAZ270917C00095000", "bid": 0.25, "bid_size": 649.0, "ask": 4.4, "ask_size": 1029.0, "iv": 1.2271, "open_interest": 20.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0108, "vega": 0.0632, "theta": -0.0118, "rho": 0.0245, "theo": 2.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "SHAZ270917P00095000", "bid": 70.2, "bid_size": 20.0, "ask": 74.4, "ask_size": 28.0, "iv": 1.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0144, "vega": 0.0595, "theta": -0.0055, "rho": -0.297, "theo": 72.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "SHAZ270917C00100000", "bid": 0.25, "bid_size": 539.0, "ask": 4.1, "ask_size": 1029.0, "iv": 1.2288, "open_interest": 11.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0104, "vega": 0.0611, "theta": -0.0114, "rho": 0.0234, "theo": 1.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-09T15:00:20", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "SHAZ270917P00100000", "bid": 75.1, "bid_size": 20.0, "ask": 79.4, "ask_size": 20.0, "iv": 1.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0144, "vega": 0.0567, "theta": -0.0048, "rho": -0.2946, "theo": 77.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "SHAZ270917C00105000", "bid": 0.05, "bid_size": 578.0, "ask": 3.6, "ask_size": 1013.0, "iv": 1.1947, "open_interest": 1.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0101, "vega": 0.0591, "theta": -0.0111, "rho": 0.0223, "theo": 1.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-09-15T14:22:04", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "SHAZ270917P00105000", "bid": 80.0, "bid_size": 23.0, "ask": 84.0, "ask_size": 30.0, "iv": 1.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0143, "vega": 0.0536, "theta": -0.004, "rho": -0.2888, "theo": 82.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "SHAZ270917C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1041.0, "iv": 1.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0097, "vega": 0.0574, "theta": -0.0107, "rho": 0.0213, "theo": 1.7207, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270917P00110000", "bid": 84.8, "bid_size": 23.0, "ask": 88.9, "ask_size": 20.0, "iv": 1.1545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0142, "vega": 0.0512, "theta": -0.0033, "rho": -0.291, "theo": 87.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "SHAZ270917C00115000", "bid": 0.15, "bid_size": 552.0, "ask": 3.8, "ask_size": 1033.0, "iv": 1.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0094, "vega": 0.0556, "theta": -0.0104, "rho": 0.0204, "theo": 1.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SHAZ270917P00115000", "bid": 89.7, "bid_size": 20.0, "ask": 94.0, "ask_size": 29.0, "iv": 1.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0142, "vega": 0.0478, "theta": -0.0026, "rho": -0.2754, "theo": 91.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3500022888184}, {"option": "SHAZ270917C00120000", "bid": 0.1, "bid_size": 388.0, "ask": 3.8, "ask_size": 608.0, "iv": 1.2781, "open_interest": 14.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0091, "vega": 0.0537, "theta": -0.0101, "rho": 0.0194, "theo": 1.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SHAZ270917P00120000", "bid": 94.6, "bid_size": 24.0, "ask": 99.0, "ask_size": 32.0, "iv": 1.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0142, "vega": 0.0448, "theta": -0.0019, "rho": -0.2666, "theo": 96.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "SHAZ270917C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1026.0, "iv": 1.2883, "open_interest": 3.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0088, "vega": 0.0521, "theta": -0.0098, "rho": 0.0186, "theo": 1.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T11:11:57", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SHAZ270917P00125000", "bid": 99.5, "bid_size": 19.0, "ask": 103.9, "ask_size": 19.0, "iv": 1.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0141, "vega": 0.0422, "theta": -0.0013, "rho": -0.2627, "theo": 101.6856, "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": 103.400001525879}, {"option": "SHAZ270917C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1021.0, "iv": 1.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0085, "vega": 0.0505, "theta": -0.0095, "rho": 0.0179, "theo": 1.3614, "change": 0.0, "open": 0.0, "high": 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": "SHAZ270917P00130000", "bid": 104.5, "bid_size": 24.0, "ask": 108.8, "ask_size": 18.0, "iv": 1.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0141, "vega": 0.0394, "theta": -0.0006, "rho": -0.2516, "theo": 106.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "SHAZ270917C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1233.0, "iv": 1.3057, "open_interest": 141.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0082, "vega": 0.049, "theta": -0.0092, "rho": 0.0172, "theo": 1.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-06T15:43:09", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SHAZ270917P00135000", "bid": 109.4, "bid_size": 8.0, "ask": 113.5, "ask_size": 2.0, "iv": 1.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0141, "vega": 0.0367, "theta": 0.0, "rho": -0.24, "theo": 111.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.2, "last_trade_time": "2026-07-31T15:20:28", "percent_change": 0.0, "prev_day_close": 113.200000762939}, {"option": "SHAZ280121C00015000", "bid": 12.2, "bid_size": 260.0, "ask": 15.1, "ask_size": 271.0, "iv": 1.2071, "open_interest": 9.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0081, "vega": 0.0593, "theta": -0.008, "rho": 0.0485, "theo": 13.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T10:51:45", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SHAZ280121P00015000", "bid": 4.0, "bid_size": 1017.0, "ask": 6.8, "ask_size": 711.0, "iv": 1.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0071, "vega": 0.0592, "theta": -0.0078, "rho": -0.0898, "theo": 5.5324, "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": 5.79999995231628}, {"option": "SHAZ280121C00017500", "bid": 11.4, "bid_size": 260.0, "ask": 14.2, "ask_size": 301.0, "iv": 1.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.778, "gamma": 0.009, "vega": 0.0668, "theta": -0.0088, "rho": 0.0526, "theo": 12.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SHAZ280121P00017500", "bid": 6.3, "bid_size": 502.0, "ask": 7.5, "ask_size": 566.0, "iv": 1.1931, "open_interest": 4.0, "volume": 11.0, "delta": -0.1762, "gamma": 0.0081, "vega": 0.0664, "theta": -0.0085, "rho": -0.1086, "theo": 6.9785, "change": -0.65, "open": 6.9, "high": 6.9, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T13:54:21", "percent_change": -8.72483, "prev_day_close": 7.45000004768372}, {"option": "SHAZ280121C00020000", "bid": 10.4, "bid_size": 355.0, "ask": 13.5, "ask_size": 413.0, "iv": 1.2028, "open_interest": 64.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0097, "vega": 0.0731, "theta": -0.0096, "rho": 0.0555, "theo": 11.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T11:35:18", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SHAZ280121P00020000", "bid": 7.4, "bid_size": 840.0, "ask": 9.8, "ask_size": 711.0, "iv": 1.2005, "open_interest": 5.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.009, "vega": 0.0726, "theta": -0.0092, "rho": -0.1275, "theo": 8.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-19T11:13:29", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SHAZ280121C00022500", "bid": 10.0, "bid_size": 499.0, "ask": 12.8, "ask_size": 636.0, "iv": 1.2216, "open_interest": 116.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0103, "vega": 0.0784, "theta": -0.0102, "rho": 0.0576, "theo": 11.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SHAZ280121P00022500", "bid": 8.8, "bid_size": 1053.0, "ask": 11.4, "ask_size": 764.0, "iv": 1.1708, "open_interest": 36.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0098, "vega": 0.0779, "theta": -0.0097, "rho": -0.146, "theo": 10.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-03T13:05:40", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SHAZ280121C00025000", "bid": 8.9, "bid_size": 643.0, "ask": 12.0, "ask_size": 814.0, "iv": 1.181, "open_interest": 86.0, "volume": 2.0, "delta": 0.6884, "gamma": 0.0109, "vega": 0.0828, "theta": -0.0107, "rho": 0.059, "theo": 10.3773, "change": 0.84, "open": 10.59, "high": 10.59, "low": 10.59, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-11-09T10:56:12", "percent_change": 8.61539, "prev_day_close": 9.75}, {"option": "SHAZ280121P00025000", "bid": 10.0, "bid_size": 1039.0, "ask": 13.9, "ask_size": 621.0, "iv": 1.1783, "open_interest": 39.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0105, "vega": 0.0823, "theta": -0.0101, "rho": -0.164, "theo": 11.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.97, "last_trade_time": "2026-11-05T14:58:01", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SHAZ280121C00030000", "bid": 7.3, "bid_size": 608.0, "ask": 11.4, "ask_size": 964.0, "iv": 1.1794, "open_interest": 63.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0116, "vega": 0.0893, "theta": -0.0114, "rho": 0.0602, "theo": 9.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-28T14:53:50", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SHAZ280121P00030000", "bid": 13.1, "bid_size": 1396.0, "ask": 17.5, "ask_size": 858.0, "iv": 1.1329, "open_interest": 1654.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0116, "vega": 0.089, "theta": -0.0106, "rho": -0.1987, "theo": 15.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-10-19T15:32:52", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SHAZ280121C00035000", "bid": 6.1, "bid_size": 343.0, "ask": 10.8, "ask_size": 525.0, "iv": 1.1796, "open_interest": 85.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0121, "vega": 0.0936, "theta": -0.0119, "rho": 0.0603, "theo": 8.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T11:55:40", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SHAZ280121P00035000", "bid": 16.5, "bid_size": 208.0, "ask": 21.5, "ask_size": 204.0, "iv": 1.1094, "open_interest": 7.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.0124, "vega": 0.0934, "theta": -0.0109, "rho": -0.2298, "theo": 19.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.42, "last_trade_time": "2026-11-05T11:18:26", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SHAZ280121C00040000", "bid": 5.4, "bid_size": 357.0, "ask": 9.4, "ask_size": 444.0, "iv": 1.1495, "open_interest": 29.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0124, "vega": 0.0961, "theta": -0.0122, "rho": 0.0593, "theo": 7.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-11-02T13:31:50", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SHAZ280121P00040000", "bid": 20.5, "bid_size": 155.0, "ask": 25.5, "ask_size": 125.0, "iv": 1.1024, "open_interest": 8.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.013, "vega": 0.0961, "theta": -0.0109, "rho": -0.2584, "theo": 23.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-08T12:56:26", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "SHAZ280121C00045000", "bid": 4.5, "bid_size": 684.0, "ask": 9.1, "ask_size": 931.0, "iv": 1.1552, "open_interest": 84.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0125, "vega": 0.0974, "theta": -0.0124, "rho": 0.058, "theo": 6.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-20T10:34:53", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SHAZ280121P00045000", "bid": 24.5, "bid_size": 170.0, "ask": 29.5, "ask_size": 165.0, "iv": 1.0829, "open_interest": 24.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0135, "vega": 0.0974, "theta": -0.0109, "rho": -0.2842, "theo": 27.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-09-28T13:23:47", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SHAZ280121C00050000", "bid": 4.0, "bid_size": 949.0, "ask": 8.5, "ask_size": 1012.0, "iv": 1.1566, "open_interest": 1800.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0126, "vega": 0.0979, "theta": -0.0124, "rho": 0.0564, "theo": 6.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T10:38:12", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SHAZ280121P00050000", "bid": 29.0, "bid_size": 175.0, "ask": 34.0, "ask_size": 171.0, "iv": 1.104, "open_interest": 20.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0139, "vega": 0.0977, "theta": -0.0107, "rho": -0.3064, "theo": 31.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.32, "last_trade_time": "2026-10-14T15:21:51", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "SHAZ280121C00055000", "bid": 3.5, "bid_size": 292.0, "ask": 7.5, "ask_size": 408.0, "iv": 1.1302, "open_interest": 14.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.0125, "vega": 0.0978, "theta": -0.0124, "rho": 0.0548, "theo": 5.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T10:31:13", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SHAZ280121P00055000", "bid": 33.5, "bid_size": 146.0, "ask": 38.0, "ask_size": 60.0, "iv": 1.0908, "open_interest": 15.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0142, "vega": 0.0973, "theta": -0.0104, "rho": -0.3254, "theo": 36.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-10-23T11:20:34", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "SHAZ280121C00060000", "bid": 3.0, "bid_size": 690.0, "ask": 7.7, "ask_size": 897.0, "iv": 1.159, "open_interest": 29.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0124, "vega": 0.0971, "theta": -0.0124, "rho": 0.0529, "theo": 5.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:18:52", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SHAZ280121P00060000", "bid": 38.0, "bid_size": 31.0, "ask": 42.5, "ask_size": 57.0, "iv": 1.096, "open_interest": 4.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0144, "vega": 0.0963, "theta": -0.0101, "rho": -0.3431, "theo": 40.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-08-31T11:01:08", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "SHAZ280121C00065000", "bid": 2.7, "bid_size": 299.0, "ask": 7.4, "ask_size": 519.0, "iv": 1.1676, "open_interest": 19.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0122, "vega": 0.0961, "theta": -0.0123, "rho": 0.0512, "theo": 4.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-12T12:39:46", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SHAZ280121P00065000", "bid": 42.5, "bid_size": 39.0, "ask": 47.0, "ask_size": 65.0, "iv": 1.0949, "open_interest": 38.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0146, "vega": 0.0947, "theta": -0.0098, "rho": -0.3552, "theo": 45.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.8, "last_trade_time": "2026-09-18T11:40:33", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "SHAZ280121C00070000", "bid": 2.3, "bid_size": 746.0, "ask": 7.0, "ask_size": 1046.0, "iv": 1.1614, "open_interest": 73.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.012, "vega": 0.095, "theta": -0.0121, "rho": 0.0495, "theo": 4.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T12:36:20", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "SHAZ280121P00070000", "bid": 47.0, "bid_size": 138.0, "ask": 51.5, "ask_size": 163.0, "iv": 1.0878, "open_interest": 27.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0147, "vega": 0.0929, "theta": -0.0094, "rho": -0.3668, "theo": 49.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-09-21T15:23:37", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SHAZ280121C00075000", "bid": 2.05, "bid_size": 319.0, "ask": 6.5, "ask_size": 555.0, "iv": 1.154, "open_interest": 12.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0118, "vega": 0.0936, "theta": -0.012, "rho": 0.0478, "theo": 4.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-27T09:50:37", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SHAZ280121P00075000", "bid": 51.5, "bid_size": 100.0, "ask": 56.5, "ask_size": 45.0, "iv": 1.1039, "open_interest": 21.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0149, "vega": 0.091, "theta": -0.0091, "rho": -0.3795, "theo": 54.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-09-08T11:55:33", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "SHAZ280121C00080000", "bid": 1.8, "bid_size": 316.0, "ask": 6.2, "ask_size": 514.0, "iv": 1.1538, "open_interest": 20.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.0116, "vega": 0.092, "theta": -0.0118, "rho": 0.0461, "theo": 4.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T10:08:06", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "SHAZ280121P00080000", "bid": 56.0, "bid_size": 104.0, "ask": 61.0, "ask_size": 45.0, "iv": 1.0866, "open_interest": 24.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.015, "vega": 0.0885, "theta": -0.0086, "rho": -0.3856, "theo": 59.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.6, "last_trade_time": "2026-09-17T14:53:14", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "SHAZ280121C00085000", "bid": 1.55, "bid_size": 374.0, "ask": 5.9, "ask_size": 526.0, "iv": 1.1507, "open_interest": 51.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0114, "vega": 0.0906, "theta": -0.0116, "rho": 0.0446, "theo": 3.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-09T09:38:24", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SHAZ280121P00085000", "bid": 61.0, "bid_size": 26.0, "ask": 65.5, "ask_size": 31.0, "iv": 1.0942, "open_interest": 12.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0151, "vega": 0.0857, "theta": -0.0082, "rho": -0.3843, "theo": 63.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-09-17T14:51:22", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "SHAZ280121C00090000", "bid": 1.25, "bid_size": 703.0, "ask": 6.0, "ask_size": 984.0, "iv": 1.1647, "open_interest": 39.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0112, "vega": 0.089, "theta": -0.0114, "rho": 0.0432, "theo": 3.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-08T11:34:49", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "SHAZ280121P00090000", "bid": 65.5, "bid_size": 68.0, "ask": 70.5, "ask_size": 28.0, "iv": 1.0987, "open_interest": 14.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0152, "vega": 0.083, "theta": -0.0078, "rho": -0.3876, "theo": 68.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.5, "last_trade_time": "2026-09-08T12:56:15", "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "SHAZ280121C00095000", "bid": 1.55, "bid_size": 959.0, "ask": 4.4, "ask_size": 1200.0, "iv": 1.1129, "open_interest": 72.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.011, "vega": 0.0874, "theta": -0.0113, "rho": 0.0417, "theo": 3.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-10-26T11:50:04", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SHAZ280121P00095000", "bid": 72.0, "bid_size": 221.0, "ask": 74.4, "ask_size": 342.0, "iv": 1.1579, "open_interest": 12.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0154, "vega": 0.0807, "theta": -0.0075, "rho": -0.3956, "theo": 73.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-09-16T12:23:51", "percent_change": 0.0, "prev_day_close": 74.1999969482422}, {"option": "SHAZ280121C00100000", "bid": 2.6, "bid_size": 464.0, "ask": 4.8, "ask_size": 1276.0, "iv": 1.2184, "open_interest": 55.0, "volume": 1.0, "delta": 0.289, "gamma": 0.0107, "vega": 0.0857, "theta": -0.0111, "rho": 0.0404, "theo": 3.2013, "change": 0.15, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:18:06", "percent_change": 5.26316, "prev_day_close": 2.85000002384186}, {"option": "SHAZ280121P00100000", "bid": 75.0, "bid_size": 222.0, "ask": 80.0, "ask_size": 282.0, "iv": 1.0978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0156, "vega": 0.0782, "theta": -0.0071, "rho": -0.3969, "theo": 77.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "SHAZ280121C00105000", "bid": 1.2, "bid_size": 962.0, "ask": 4.2, "ask_size": 1148.0, "iv": 1.1213, "open_interest": 40.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.0105, "vega": 0.0842, "theta": -0.0109, "rho": 0.0391, "theo": 3.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-20T14:36:16", "percent_change": 0.0, "prev_day_close": 2.75000011920929}, {"option": "SHAZ280121P00105000", "bid": 80.4, "bid_size": 217.0, "ask": 85.0, "ask_size": 309.0, "iv": 1.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0156, "vega": 0.0748, "theta": -0.0066, "rho": -0.3864, "theo": 82.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "SHAZ280121C00110000", "bid": 0.55, "bid_size": 1018.0, "ask": 5.4, "ask_size": 1172.0, "iv": 1.174, "open_interest": 1926.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.0103, "vega": 0.0827, "theta": -0.0107, "rho": 0.038, "theo": 2.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-10-20T14:36:16", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SHAZ280121P00110000", "bid": 85.0, "bid_size": 31.0, "ask": 89.5, "ask_size": 35.0, "iv": 1.1198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0156, "vega": 0.0708, "theta": -0.0061, "rho": -0.3741, "theo": 87.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "SHAZ280121C00115000", "bid": 1.3, "bid_size": 358.0, "ask": 4.8, "ask_size": 533.0, "iv": 1.2011, "open_interest": 1.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0101, "vega": 0.081, "theta": -0.0105, "rho": 0.0368, "theo": 2.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.36, "last_trade_time": "2026-08-21T12:42:40", "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "SHAZ280121P00115000", "bid": 89.5, "bid_size": 41.0, "ask": 94.5, "ask_size": 29.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0157, "vega": 0.0673, "theta": -0.0056, "rho": -0.3632, "theo": 92.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "SHAZ280121C00120000", "bid": 0.3, "bid_size": 522.0, "ask": 5.0, "ask_size": 831.0, "iv": 1.169, "open_interest": 7.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0099, "vega": 0.0795, "theta": -0.0103, "rho": 0.0357, "theo": 2.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-07-31T11:18:04", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SHAZ280121P00120000", "bid": 94.5, "bid_size": 41.0, "ask": 99.5, "ask_size": 26.0, "iv": 1.1344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0159, "vega": 0.0651, "theta": -0.0054, "rho": -0.368, "theo": 97.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "SHAZ280121C00125000", "bid": 0.25, "bid_size": 502.0, "ask": 5.0, "ask_size": 848.0, "iv": 1.1821, "open_interest": 1.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0097, "vega": 0.078, "theta": -0.0102, "rho": 0.0346, "theo": 2.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-08-27T11:36:06", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SHAZ280121P00125000", "bid": 99.5, "bid_size": 45.0, "ask": 104.5, "ask_size": 34.0, "iv": 1.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0162, "vega": 0.0632, "theta": -0.0051, "rho": -0.3715, "theo": 102.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "SHAZ280121C00130000", "bid": 0.2, "bid_size": 721.0, "ask": 5.0, "ask_size": 1170.0, "iv": 1.1943, "open_interest": 31.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.0095, "vega": 0.0765, "theta": -0.01, "rho": 0.0336, "theo": 2.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-09-10T14:50:55", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "SHAZ280121P00130000", "bid": 104.5, "bid_size": 36.0, "ask": 109.0, "ask_size": 40.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0164, "vega": 0.0603, "theta": -0.0048, "rho": -0.3659, "theo": 106.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "SHAZ280121C00135000", "bid": 0.2, "bid_size": 819.0, "ask": 4.1, "ask_size": 1215.0, "iv": 1.1491, "open_interest": 100.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0093, "vega": 0.0752, "theta": -0.0098, "rho": 0.0328, "theo": 2.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-10-05T13:39:20", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SHAZ280121P00135000", "bid": 109.5, "bid_size": 31.0, "ask": 114.0, "ask_size": 37.0, "iv": 1.1657, "open_interest": 1.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0165, "vega": 0.0566, "theta": -0.0043, "rho": -0.3481, "theo": 111.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.7, "last_trade_time": "2026-07-31T15:20:28", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "SHAZ280121C00140000", "bid": 0.05, "bid_size": 321.0, "ask": 4.8, "ask_size": 576.0, "iv": 1.2002, "open_interest": 8.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0091, "vega": 0.0738, "theta": -0.0096, "rho": 0.0319, "theo": 2.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-10T13:21:40", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "SHAZ280121P00140000", "bid": 114.1, "bid_size": 24.0, "ask": 119.0, "ask_size": 30.0, "iv": 1.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0165, "vega": 0.0522, "theta": -0.0037, "rho": -0.3184, "theo": 116.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "SHAZ280121C00145000", "bid": 0.25, "bid_size": 343.0, "ask": 4.0, "ask_size": 583.0, "iv": 1.1728, "open_interest": 274.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0089, "vega": 0.0725, "theta": -0.0095, "rho": 0.031, "theo": 2.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:06:44", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SHAZ280121P00145000", "bid": 119.0, "bid_size": 39.0, "ask": 124.0, "ask_size": 31.0, "iv": 1.1586, "open_interest": 1.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0165, "vega": 0.0474, "theta": -0.0031, "rho": -0.2936, "theo": 121.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.93, "last_trade_time": "2026-07-31T11:18:04", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "SHAZ290119C00015000", "bid": 13.5, "bid_size": 122.0, "ask": 18.4, "ask_size": 13.0, "iv": 1.1848, "open_interest": 7.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.005, "vega": 0.0675, "theta": -0.004, "rho": 0.0637, "theo": 16.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-03T12:23:48", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SHAZ290119P00015000", "bid": 6.1, "bid_size": 226.0, "ask": 9.5, "ask_size": 394.0, "iv": 1.2626, "open_interest": 1.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0046, "vega": 0.0672, "theta": -0.0046, "rho": -0.1651, "theo": 7.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SHAZ290119C00017500", "bid": 13.0, "bid_size": 84.0, "ask": 18.0, "ask_size": 20.0, "iv": 1.2092, "open_interest": 2.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0055, "vega": 0.0751, "theta": -0.0046, "rho": 0.0694, "theo": 15.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-19T11:08:07", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SHAZ290119P00017500", "bid": 7.0, "bid_size": 22.0, "ask": 11.0, "ask_size": 290.0, "iv": 1.1841, "open_interest": 2.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0052, "vega": 0.0749, "theta": -0.005, "rho": -0.1936, "theo": 9.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T10:03:08", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SHAZ290119C00020000", "bid": 12.9, "bid_size": 215.0, "ask": 16.4, "ask_size": 349.0, "iv": 1.1729, "open_interest": 21.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0059, "vega": 0.0818, "theta": -0.005, "rho": 0.074, "theo": 14.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-11-06T11:29:46", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SHAZ290119P00020000", "bid": 8.7, "bid_size": 24.0, "ask": 12.5, "ask_size": 274.0, "iv": 1.1608, "open_interest": 4.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0058, "vega": 0.0817, "theta": -0.0053, "rho": -0.2214, "theo": 10.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T10:00:28", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SHAZ290119C00022500", "bid": 12.3, "bid_size": 158.0, "ask": 16.4, "ask_size": 11.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0063, "vega": 0.0877, "theta": -0.0054, "rho": 0.078, "theo": 14.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SHAZ290119P00022500", "bid": 10.5, "bid_size": 128.0, "ask": 13.4, "ask_size": 15.0, "iv": 1.1074, "open_interest": 3.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0064, "vega": 0.0879, "theta": -0.0056, "rho": -0.2488, "theo": 12.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-02T10:00:28", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SHAZ290119C00025000", "bid": 11.8, "bid_size": 129.0, "ask": 15.6, "ask_size": 10.0, "iv": 1.1771, "open_interest": 21.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0067, "vega": 0.0929, "theta": -0.0057, "rho": 0.0812, "theo": 13.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-23T09:36:00", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SHAZ290119P00025000", "bid": 12.3, "bid_size": 138.0, "ask": 16.0, "ask_size": 126.0, "iv": 1.1432, "open_interest": 10.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0069, "vega": 0.0934, "theta": -0.0059, "rho": -0.2753, "theo": 14.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-11-05T13:27:10", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SHAZ290119C00030000", "bid": 11.1, "bid_size": 377.0, "ask": 14.3, "ask_size": 436.0, "iv": 1.1599, "open_interest": 50.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0073, "vega": 0.1018, "theta": -0.0063, "rho": 0.0862, "theo": 12.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T11:11:09", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SHAZ290119P00030000", "bid": 15.3, "bid_size": 150.0, "ask": 20.0, "ask_size": 130.0, "iv": 1.108, "open_interest": 28.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0079, "vega": 0.1026, "theta": -0.0063, "rho": -0.3245, "theo": 18.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T10:45:37", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SHAZ290119C00035000", "bid": 10.5, "bid_size": 373.0, "ask": 13.4, "ask_size": 478.0, "iv": 1.1572, "open_interest": 50.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0078, "vega": 0.1089, "theta": -0.0068, "rho": 0.0894, "theo": 11.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-11-06T12:25:00", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SHAZ290119P00035000", "bid": 19.0, "bid_size": 123.0, "ask": 23.5, "ask_size": 136.0, "iv": 1.0746, "open_interest": 4.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0088, "vega": 0.1099, "theta": -0.0065, "rho": -0.3703, "theo": 22.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.84, "last_trade_time": "2026-11-05T11:18:26", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SHAZ290119C00040000", "bid": 10.1, "bid_size": 113.0, "ask": 12.9, "ask_size": 82.0, "iv": 1.1731, "open_interest": 21.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0082, "vega": 0.1145, "theta": -0.0072, "rho": 0.0917, "theo": 11.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-10-22T14:21:39", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SHAZ290119P00040000", "bid": 23.1, "bid_size": 130.0, "ask": 27.5, "ask_size": 127.0, "iv": 1.0731, "open_interest": 20.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0096, "vega": 0.1156, "theta": -0.0067, "rho": -0.4109, "theo": 26.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-10-05T14:33:16", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SHAZ290119C00045000", "bid": 8.5, "bid_size": 167.0, "ask": 12.3, "ask_size": 125.0, "iv": 1.1264, "open_interest": 0.0, "volume": 0.0, "delta": 0.6401, "gamma": 0.0086, "vega": 0.119, "theta": -0.0075, "rho": 0.093, "theo": 10.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SHAZ290119P00045000", "bid": 27.0, "bid_size": 150.0, "ask": 32.0, "ask_size": 122.0, "iv": 1.0757, "open_interest": 0.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.0104, "vega": 0.1199, "theta": -0.0068, "rho": -0.449, "theo": 30.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "SHAZ290119C00050000", "bid": 7.5, "bid_size": 153.0, "ask": 12.0, "ask_size": 221.0, "iv": 1.1146, "open_interest": 6.0, "volume": 0.0, "delta": 0.6152, "gamma": 0.0088, "vega": 0.1224, "theta": -0.0077, "rho": 0.0937, "theo": 9.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T10:16:30", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SHAZ290119P00050000", "bid": 31.0, "bid_size": 134.0, "ask": 36.0, "ask_size": 94.0, "iv": 1.0559, "open_interest": 0.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.0111, "vega": 0.123, "theta": -0.0069, "rho": -0.4819, "theo": 34.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "SHAZ290119C00055000", "bid": 7.1, "bid_size": 174.0, "ask": 11.4, "ask_size": 40.0, "iv": 1.1113, "open_interest": 6.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0091, "vega": 0.1252, "theta": -0.0079, "rho": 0.094, "theo": 9.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-14T15:14:15", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SHAZ290119P00055000", "bid": 35.5, "bid_size": 111.0, "ask": 40.5, "ask_size": 97.0, "iv": 1.0705, "open_interest": 1.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0117, "vega": 0.1252, "theta": -0.0069, "rho": -0.5109, "theo": 38.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-23T13:09:25", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "SHAZ290119C00060000", "bid": 6.6, "bid_size": 187.0, "ask": 10.4, "ask_size": 3.0, "iv": 1.085, "open_interest": 1.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.0092, "vega": 0.1273, "theta": -0.008, "rho": 0.0938, "theo": 8.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-09-15T09:35:43", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SHAZ290119P00060000", "bid": 40.0, "bid_size": 118.0, "ask": 45.0, "ask_size": 95.0, "iv": 1.0801, "open_interest": 0.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0123, "vega": 0.1265, "theta": -0.0068, "rho": -0.5371, "theo": 42.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "SHAZ290119C00065000", "bid": 6.5, "bid_size": 17.0, "ask": 10.3, "ask_size": 84.0, "iv": 1.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0094, "vega": 0.1289, "theta": -0.0081, "rho": 0.0932, "theo": 8.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SHAZ290119P00065000", "bid": 44.5, "bid_size": 128.0, "ask": 49.5, "ask_size": 87.0, "iv": 1.0857, "open_interest": 0.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.0129, "vega": 0.127, "theta": -0.0068, "rho": -0.5597, "theo": 47.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "SHAZ290119C00070000", "bid": 5.8, "bid_size": 13.0, "ask": 9.9, "ask_size": 145.0, "iv": 1.091, "open_interest": 0.0, "volume": 0.0, "delta": 0.5316, "gamma": 0.0094, "vega": 0.1301, "theta": -0.0082, "rho": 0.0927, "theo": 7.9499, "change": 0.0, "open": 0.0, "high": 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": "SHAZ290119P00070000", "bid": 49.0, "bid_size": 17.0, "ask": 54.0, "ask_size": 17.0, "iv": 1.0877, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0135, "vega": 0.127, "theta": -0.0066, "rho": -0.5769, "theo": 51.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "SHAZ290119C00075000", "bid": 5.4, "bid_size": 183.0, "ask": 9.5, "ask_size": 161.0, "iv": 1.0848, "open_interest": 5.0, "volume": 0.0, "delta": 0.5139, "gamma": 0.0095, "vega": 0.1309, "theta": -0.0082, "rho": 0.0919, "theo": 7.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-10-14T09:30:07", "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "SHAZ290119P00075000", "bid": 53.5, "bid_size": 17.0, "ask": 58.5, "ask_size": 15.0, "iv": 1.0864, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.014, "vega": 0.1261, "theta": -0.0065, "rho": -0.5932, "theo": 56.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "SHAZ290119C00080000", "bid": 5.0, "bid_size": 176.0, "ask": 9.3, "ask_size": 12.0, "iv": 1.0843, "open_interest": 15.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0096, "vega": 0.1313, "theta": -0.0083, "rho": 0.0909, "theo": 7.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T10:31:04", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SHAZ290119P00080000", "bid": 58.0, "bid_size": 18.0, "ask": 63.0, "ask_size": 17.0, "iv": 1.0821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.0145, "vega": 0.125, "theta": -0.0063, "rho": -0.6023, "theo": 60.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "SHAZ290119C00085000", "bid": 4.5, "bid_size": 223.0, "ask": 9.1, "ask_size": 137.0, "iv": 1.0784, "open_interest": 0.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0096, "vega": 0.1315, "theta": -0.0083, "rho": 0.0898, "theo": 6.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SHAZ290119P00085000", "bid": 62.5, "bid_size": 18.0, "ask": 67.5, "ask_size": 18.0, "iv": 1.0749, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.015, "vega": 0.123, "theta": -0.0062, "rho": -0.6093, "theo": 65.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "SHAZ290119C00090000", "bid": 4.5, "bid_size": 216.0, "ask": 8.4, "ask_size": 12.0, "iv": 1.0709, "open_interest": 71.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0096, "vega": 0.1316, "theta": -0.0083, "rho": 0.0887, "theo": 6.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-26T10:40:38", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SHAZ290119P00090000", "bid": 67.5, "bid_size": 18.0, "ask": 72.0, "ask_size": 22.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0156, "vega": 0.1212, "theta": -0.006, "rho": -0.6191, "theo": 69.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}], "symbol": "SHAZ", "security_type": "stock", "exchange_id": 15, "current_price": 24.0, "price_change": 2.12, "price_change_percent": 9.7203, "bid": 23.84, "ask": 24.08, "bid_size": 600, "ask_size": 200, "open": 22.09, "high": 24.0896, "low": 21.4, "close": 23.93, "prev_day_close": 21.81, "volume": 1957416, "iv30": 150.764, "iv30_change": -0.844, "iv30_change_percent": -0.5567, "seqno": 10404663380, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SHAZ"}